Tour v504
APLD
APPLIED DIGITAL CORP
$31.29 +5.39%
(8/11 18:16) ◀
|
Wednesday, August 12, 2026 (9:35am)
January 2026
|
▶ (8/12 09:40)
◀ 8/12 09:35 ▶

Option Volume

Detail
ℹ
Current (08/12 9:35am) 6,364
Calls: 5,536 (87%)
Puts: 828 (13%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -80.06% (Calls)
Puts: -92.53% (Puts)
Prior 7-Day Total 283,767
Calls: 209,968 (74%)
Puts: 73,799 (26%)
Prior 7-Day Average 70,941
Calls: 29,995 (74%)
Puts: 10,542 (26%)
Current vs Prior 7-Day Avg -91.03%
Calls: -81.54%
Puts: -92.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 9:35am) $1.49M
Calls: $1.40M (94%)
Puts: $82.2K (6%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -71.65%
Puts: -95.93%
Prior 7-Day Total $50.15M
Calls: $37.59M (75%)
Puts: $12.55M (25%)
Prior 7-Day Average $12.54M
Calls: $5.37M (75%)
Puts: $1.79M (25%)
Current vs Prior 7-Day Avg -88.14%
Calls: -73.86%
Puts: -95.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 9:35am) 0.15
Prior 1.00
Current vs Prior -85.04%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -58.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 9:35am) 736,124
Calls: 520,788 (71%)
Puts: 215,336 (29%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,798,640
Calls: 1,993,140 (71%)
Puts: 805,500 (29%)
Prior 7-Day Average 699,660
Calls: 498,285 (71%)
Puts: 201,375 (29%)
Current vs Prior 7-Day Avg +5.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 8.02% | 12.62%12.62% | 24.23%
Prior 2.57% | 17.36%26.80% | 34.90%
Current vs Prior +212.40% | -27.28%-52.90% | -30.59%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -33.13% | -32.38%-52.09% | -30.83%
Prior 7-Day Eod 2.57% | 17.36%12.83% | 24.01%
Current vs 7-Day Eod +212.40% | -27.28%-1.63% | +0.88%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.71% | 6.37%
Calls: 15.38% | 3.98%
Puts: 14.05% | 8.76%
Prior 19.44% | 5.02%
Calls: 26.67% | 5.91%
Puts: 12.20% | 4.12%
Current vs Prior -24.33% | +26.89%
Prior 7-Day Avg 9.83% | 4.80%
Calls: 11.73% | 4.35%
Puts: 7.93% | 5.25%
Current vs 7-Day Avg +49.69% | +32.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.40M) vs puts ($82.2K). Extreme bullish P/C ratio of 0.15 - heavy call buying (5,536 calls vs 828 puts). P/C ratio dropping 85% - sentiment shifting bullish. Call-heavy open interest (520,788 calls vs 215,336 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 22 of results (avg 8.2%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 211.972.05$2.014.0%1230.562.8K
$30.00Aug 212.502.65$2.585.8%1300.642.3K
$30.50Aug 212.212.35$2.286.1%100.60247
$35.00Sep 182.202.34$2.276.2%5320.413.2K
$32.00Aug 211.511.61$1.566.4%620.471.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 141.781.94$1.868.6%--0.6425
$34.00Aug 142.933.20$3.078.8%20.81243
$37.00Sep 186.907.55$7.239.0%--0.66956
$30.00Sep 182.652.90$2.789.0%50.383.6K
$32.00Aug 212.112.31$2.219.0%--0.53367

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.74, cheapest $0.52)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 140.480.57$0.5217.3%2430.302.7K
$32.50Aug 140.630.73$0.6814.7%1180.361.7K
$32.00Aug 140.770.92$0.8517.6%1620.423.4K
$35.00Aug 210.610.70$0.6613.6%420.2518.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 140.911.04$0.9813.3%200.44136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 145.007.35$6.1838.0%--0.94142
$27.00Aug 144.105.50$4.8029.2%--0.93504
$25.50Aug 145.656.40$6.0312.4%--0.9345
$26.50Aug 144.556.85$5.7040.4%30.93102
$28.00Aug 143.155.00$4.0845.3%--0.89611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 144.506.00$5.2528.6%40.9548
$36.00Aug 143.905.10$4.5026.7%--0.91335
$35.00Aug 143.154.15$3.6527.4%30.88130
$37.00Aug 215.756.30$6.039.1%50.8323
$34.00Aug 142.933.20$3.078.8%20.81243

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 4.2K, top 532)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.202.34$2.276.2%5320.413.2K
$30.00Aug 141.811.99$1.909.5%3590.705.5K
$31.50Aug 140.961.12$1.0415.4%2980.491.2K
$34.00Aug 140.250.34$0.3030.0%2490.191.8K
$33.00Aug 140.480.57$0.5217.3%2430.302.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.490.63$0.5625.0%1260.30688
$26.00Aug 140.040.05$0.0520.0%510.03811
$29.00Aug 140.230.34$0.2937.9%430.181.6K
$27.00Aug 140.050.10$0.0862.5%340.066.2K
$32.00Aug 141.401.59$1.5012.7%340.58100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 27.4%, max 47.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 28112.8%76.3%47.8%1311.0K
$34.50Aug 14Aug 28121.0%90.3%34.0%6267
$30.00Aug 14Sep 25113.6%85.8%32.4%3625.6K
$33.00Aug 14Sep 25117.6%89.5%31.4%2432.7K
$31.00Aug 14Sep 18113.5%86.9%30.7%1312.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 21112.8%77.6%45.3%291.2K
$30.00Aug 14Sep 25114.1%85.8%33.0%127691
$31.00Aug 14Sep 18113.5%86.9%30.7%20797
$33.00Aug 14Sep 18117.6%90.7%29.7%1704
$34.00Aug 14Sep 18115.9%89.6%29.4%21.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 2.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$33.00Sep 25$0.97$2.03$0.9768%2.09$30.97
$26.00$27.00Sep 18$0.10$0.90$0.1079%9.00$26.10
$27.00$28.00Sep 4$0.27$0.73$0.2779%2.70$27.27
$31.00$32.00Sep 11$0.20$0.80$0.2058%4.00$31.20
$27.00$27.50Aug 14$0.12$0.38$0.1293%3.17$27.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.13$0.87$0.1369%6.69$34.87
$35.00$34.00Aug 14$0.58$0.42$0.5888%0.72$34.42
$37.00$36.00Aug 28$0.53$0.47$0.5378%0.89$36.47
$37.00$36.00Sep 4$0.53$0.47$0.5373%0.89$36.47
$35.00$34.00Sep 18$0.40$0.60$0.4059%1.50$34.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.75, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Sep 11$0.76$0.76$0.2450%3.17$33.76
$36.50$37.00Aug 14$0.22$0.22$0.2886%0.79$36.72
$33.00$35.00Sep 25$1.18$1.18$0.8244%1.44$34.18
$32.50$33.00Aug 28$0.23$0.23$0.2753%0.85$32.73
$33.00$33.50Aug 14$0.13$0.13$0.3770%0.35$33.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$27.00Sep 25$0.86$0.86$1.1468%0.75$28.14
$29.00$28.50Aug 21$0.35$0.35$0.1572%2.33$28.65
$31.00$30.00Sep 11$0.60$0.60$0.4057%1.50$30.40
$27.50$27.00Aug 28$0.27$0.27$0.2378%1.17$27.23
$30.00$29.00Sep 18$0.52$0.52$0.4862%1.08$29.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.72, cheapest $0.71)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$0.71116.6%92.1%
$32.50Aug 14Aug 21$0.69116.2%93.5%
$31.00Aug 14Aug 21$0.71113.5%92.1%
$30.00Aug 14Aug 21$0.68113.6%92.2%
$31.50Aug 14Aug 21$0.74113.1%93.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$0.71116.6%92.1%
$33.00Aug 14Aug 21$0.74117.6%94.4%
$30.00Aug 14Aug 21$0.65114.1%92.2%
$31.00Aug 14Aug 21$0.69113.5%92.1%
$30.50Aug 14Aug 21$0.8692.5%92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 6.55% of stock, avg 15.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 14$1.49$0.56$2.05$28.45$32.556.55%
$31.50Aug 14$1.04$1.21$2.25$29.25$33.757.19%
$31.00Aug 14$1.30$0.98$2.28$28.72$33.287.29%
$32.00Aug 14$0.85$1.50$2.35$29.65$34.357.51%
$30.00Aug 14$1.90$0.56$2.46$27.54$32.467.86%
$32.50Aug 14$0.68$1.86$2.54$29.96$35.048.12%
$29.50Aug 14$2.16$0.42$2.58$26.92$32.088.25%
$33.00Aug 14$0.52$2.18$2.70$30.30$35.708.63%
$29.00Aug 14$2.60$0.29$2.89$26.11$31.899.24%
$33.50Aug 14$0.39$2.61$3.00$30.50$36.509.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 2.17% of stock, avg 10.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.39$0.29$0.68$28.32$34.18
$33.50$29.50Aug 14$0.39$0.42$0.81$28.69$34.31
$33.00$29.00Aug 14$0.52$0.29$0.81$28.19$33.81
$33.00$29.50Aug 14$0.52$0.42$0.94$28.56$33.94
$33.50$30.00Aug 14$0.39$0.56$0.95$29.05$34.45
$33.50$30.50Aug 14$0.39$0.56$0.95$29.55$34.45
$33.00$30.00Aug 14$0.52$0.56$1.08$28.92$34.08
$33.00$30.50Aug 14$0.52$0.56$1.08$29.42$34.08
$32.50$29.00Aug 14$0.68$0.29$0.97$28.03$33.47
$32.50$29.50Aug 14$0.68$0.42$1.10$28.40$33.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 2.33, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2836/37Aug 14$0.35$0.1574%2.33$27.15$36.85
29/3036/37Aug 14$0.35$0.1562%2.33$29.15$36.85
30/3036/37Aug 14$0.36$0.1456%2.57$29.64$36.86
26/2634/35Aug 21$0.31$0.1956%1.63$26.19$34.81
26/2634/34Aug 21$0.30$0.2053%1.50$26.20$34.30
28/2834/35Aug 21$0.31$0.1951%1.63$27.69$34.81
27/2833/34Aug 14$0.26$0.2458%1.08$27.24$33.26
28/2834/34Aug 21$0.30$0.2048%1.50$27.70$34.30
28/2834/35Aug 28$0.29$0.2141%1.38$27.71$34.79
29/3033/34Aug 14$0.26$0.2446%1.08$29.24$33.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$36.00$37.00Aug 28$0.05$0.9510%19.00
$35.00$36.00$37.00Aug 21$0.05$0.959%19.00
$32.00$33.00$34.00Sep 4$0.06$0.9411%15.67
$31.00$31.50$32.00Aug 14$0.07$0.4314%6.14
$30.00$31.00$32.00Sep 18$0.10$0.909%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Aug 28$0.07$0.9313%13.29
$26.00$27.00$28.00Sep 18$0.06$0.948%15.67
$27.00$28.00$29.00Sep 11$0.07$0.9310%13.29
$28.00$29.00$30.00Aug 28$0.09$0.9113%10.11
$31.00$31.50$32.00Aug 14$0.06$0.4414%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.14, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.50$35.001:2Aug 14-$0.09$0.41
$35.00$35.501:2Aug 14-$0.09$0.41
$35.50$36.001:2Aug 14-$0.11$0.39
$33.50$34.001:2Aug 14-$0.21$0.29
$36.00$37.001:2Aug 21-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.501:2Aug 14-$0.14$0.36
$29.00$28.501:2Aug 14-$0.11$0.39
$29.00$28.501:2Aug 21-$0.15$0.35
$28.50$28.001:2Aug 14-$0.10$0.40
$29.50$29.001:2Aug 14-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 7.32%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.290.4611.9%7.32%19.18%146
$36.00Sep 25$1.910.4415.1%6.10%21.16%48
$33.00Sep 25$2.950.565.5%9.43%14.89%--11
$35.00Sep 18$2.200.4111.9%7.03%18.89%5323.2K
$34.00Sep 18$2.460.458.7%7.86%16.52%7551
$33.00Sep 18$2.770.495.5%8.85%14.32%12802
$36.00Sep 18$1.850.3715.1%5.91%20.97%11.1K
$32.00Sep 18$3.150.532.3%10.07%12.34%103.9K
$37.00Sep 18$1.580.3418.2%5.05%23.30%51.5K
$36.00Sep 11$1.350.3715.1%4.31%19.37%--71

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,536
Total Puts 828
Put/Call Ratio 0.15
Net Difference 4,708

Prior's Put/Call Breakdown

Total Calls 27,768
Total Puts 11,080
Put/Call Ratio 1.00
Net Difference 16,688

Prior 7-Day Put/Call Summary

Total Calls 209,968
Total Puts 73,799
Average Put/Call Ratio 0.36
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All