Tour v504
APLD
APPLIED DIGITAL CORP
$31.08 +4.68%
(8/12 09:35) ◀
|
Wednesday, August 12, 2026 (9:40am)
January 2026
|
▶ (8/12 09:45)
◀ 8/12 09:40 ▶

Option Volume

Detail
ℹ
Current (08/12 9:40am) 8,103
Calls: 6,949 (86%)
Puts: 1,154 (14%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -74.97% (Calls)
Puts: -89.58% (Puts)
Prior 7-Day Total 290,131
Calls: 215,504 (74%)
Puts: 74,627 (26%)
Prior 7-Day Average 58,026
Calls: 30,786 (74%)
Puts: 10,661 (26%)
Current vs Prior 7-Day Avg -86.04%
Calls: -77.43%
Puts: -89.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 9:40am) $1.69M
Calls: $1.57M (93%)
Puts: $119.7K (7%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -68.24%
Puts: -94.07%
Prior 7-Day Total $51.63M
Calls: $39.00M (76%)
Puts: $12.64M (24%)
Prior 7-Day Average $10.33M
Calls: $5.57M (76%)
Puts: $1.81M (24%)
Current vs Prior 7-Day Avg -83.61%
Calls: -71.77%
Puts: -93.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 9:40am) 0.17
Prior 1.00
Current vs Prior -83.39%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -47.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 9:40am) 736,124
Calls: 520,788 (71%)
Puts: 215,336 (29%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 3,534,764
Calls: 2,513,928 (71%)
Puts: 1,020,836 (29%)
Prior 7-Day Average 706,952
Calls: 502,785 (71%)
Puts: 204,167 (29%)
Current vs Prior 7-Day Avg +4.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.69% | 12.55%12.55% | 24.45%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -52.41% | -38.48%-51.55% | -30.42%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -35.90% | -32.79%-52.38% | -30.18%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -52.41% | -38.48%-2.22% | +1.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.71% | 7.67%
Calls: 11.61% | 6.84%
Puts: 11.81% | 8.50%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +136.09% | +17.10%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +36.00% | +46.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.57M) vs puts ($119.7K). Extreme bullish P/C ratio of 0.17 - heavy call buying (6,949 calls vs 1,154 puts). P/C ratio dropping 83% - 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
09:40BULLISHBULLISHBULLISH
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 32 of results (avg 7.3%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.342.45$2.404.6%1350.632.3K
$30.00Sep 184.004.20$4.104.9%2920.613.5K
$31.00Sep 183.553.75$3.655.5%60.561.1K
$32.00Sep 183.153.35$3.256.2%360.523.9K
$35.00Sep 182.152.29$2.226.3%5900.403.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 142.652.77$2.714.4%--0.7811
$32.00Sep 183.854.05$3.955.1%10.48600
$31.00Sep 183.303.50$3.405.9%--0.44661
$32.50Aug 141.871.99$1.936.2%--0.6825
$31.00Aug 211.701.81$1.766.3%110.46200

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 140.650.78$0.7218.1%2280.403.4K
$31.50Aug 140.810.97$0.8918.0%3230.471.2K
$36.00Aug 210.440.52$0.4816.7%370.19728
$35.00Aug 210.600.73$0.6719.4%800.2518.5K
$34.00Aug 210.800.96$0.8818.2%80.31876
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 140.140.17$0.1618.8%290.11825
$30.00Aug 140.510.61$0.5617.9%1320.31688
$30.50Aug 140.740.83$0.7811.5%30.39121
$31.00Aug 140.921.06$0.9914.1%250.46136
$29.00Aug 210.790.94$0.8717.2%140.28196

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 145.506.95$6.2323.3%10.9845
$26.00Aug 145.006.20$5.6021.4%10.97142
$25.00Aug 146.008.00$7.0028.6%--0.97469
$27.00Aug 144.055.50$4.7830.3%--0.95504
$26.50Aug 144.556.85$5.7040.4%30.94102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 144.556.05$5.3028.3%41.0048
$36.00Aug 144.105.10$4.6021.7%--0.93335
$35.00Aug 143.504.15$3.8317.0%30.90130
$37.00Aug 215.756.35$6.059.9%50.8723
$34.00Aug 143.003.25$3.138.0%20.83243

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 5.9K, top 590)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.152.29$2.226.3%5900.403.2K
$30.00Aug 141.601.75$1.688.9%4530.695.5K
$33.00Aug 140.380.49$0.4425.0%3750.272.7K
$31.50Aug 140.810.97$0.8918.0%3230.471.2K
$35.00Aug 140.110.15$0.1330.8%3200.103.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.510.61$0.5617.9%1320.31688
$30.00Aug 211.211.33$1.279.4%610.374.2K
$26.00Aug 140.020.04$0.0366.7%520.03811
$27.00Aug 140.060.08$0.0728.6%510.066.2K
$29.00Aug 140.260.35$0.3129.0%490.191.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 23.6%, max 49.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 28111.0%85.8%29.4%1451.0K
$30.50Aug 14Aug 28111.0%85.8%29.4%891.1K
$31.00Aug 14Sep 18109.1%87.7%24.4%2152.8K
$31.50Aug 14Aug 28110.3%88.8%24.3%3311.2K
$33.00Aug 14Sep 25111.4%89.9%23.9%3752.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 21111.0%74.4%49.2%311.2K
$30.50Aug 14Aug 28111.0%86.1%28.9%4122
$31.00Aug 14Sep 18109.1%87.7%24.4%25797
$34.00Aug 14Sep 18112.8%92.4%22.1%21.5K
$33.00Aug 14Sep 18111.4%92.5%20.5%1704

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 2.41, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$33.00Sep 25$0.88$2.12$0.8868%2.41$30.88
$26.00$27.00Sep 18$0.12$0.88$0.1278%7.33$26.12
$27.00$28.00Sep 4$0.23$0.77$0.2379%3.35$27.23
$32.00$33.00Sep 11$0.16$0.84$0.1653%5.25$32.16
$27.00$27.50Aug 14$0.13$0.37$0.1395%2.85$27.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.13$0.87$0.1370%6.69$34.87
$37.00$36.00Aug 28$0.40$0.60$0.4078%1.50$36.60
$37.00$36.00Sep 4$0.48$0.52$0.4874%1.08$36.52
$32.00$31.00Sep 11$0.22$0.78$0.2248%3.55$31.78
$35.00$33.00Sep 11$0.95$1.05$0.9562%1.11$34.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 3.76, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Sep 11$0.74$0.74$0.2651%2.85$33.74
$33.00$35.00Sep 25$1.16$1.16$0.8444%1.38$34.16
$36.00$37.00Aug 21$0.21$0.21$0.7981%0.27$36.21
$34.00$34.50Aug 21$0.18$0.18$0.3269%0.56$34.18
$31.50$32.00Aug 21$0.25$0.25$0.2550%1.00$31.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$30.00Sep 11$0.79$0.79$0.2156%3.76$30.21
$27.00$25.00Sep 25$0.73$0.73$1.2775%0.57$26.27
$29.00$27.00Sep 25$0.82$0.82$1.1867%0.69$28.18
$29.00$28.50Aug 21$0.37$0.37$0.1372%2.85$28.63
$25.50$25.00Aug 21$0.24$0.24$0.2688%0.92$25.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.73, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.70111.0%90.4%
$31.00Aug 14Aug 21$0.78109.1%90.8%
$32.50Aug 14Aug 21$0.68109.1%92.2%
$32.00Aug 14Aug 21$0.73109.7%92.8%
$30.00Aug 14Aug 21$0.72107.9%91.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.71111.0%90.9%
$31.00Aug 14Aug 21$0.77109.1%90.8%
$30.00Aug 14Aug 21$0.71107.9%91.1%
$32.00Aug 14Aug 21$0.70109.7%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 6.79% of stock, avg 15.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$1.12$0.99$2.11$28.89$33.116.79%
$31.50Aug 14$0.89$1.27$2.16$29.34$33.666.95%
$30.50Aug 14$1.39$0.78$2.17$28.33$32.676.98%
$30.00Aug 14$1.68$0.56$2.24$27.76$32.247.21%
$32.00Aug 14$0.72$1.60$2.32$29.68$34.327.46%
$29.50Aug 14$2.04$0.43$2.47$27.03$31.977.95%
$32.50Aug 14$0.55$1.93$2.48$30.02$34.987.98%
$29.00Aug 14$2.43$0.31$2.74$26.26$31.748.82%
$33.00Aug 14$0.44$2.34$2.78$30.22$35.788.94%
$33.50Aug 14$0.34$2.71$3.05$30.45$36.559.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 2.09% of stock, avg 10.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.34$0.31$0.65$28.35$34.15
$33.50$29.50Aug 14$0.34$0.43$0.77$28.73$34.27
$33.00$29.00Aug 14$0.44$0.31$0.75$28.25$33.75
$33.00$29.50Aug 14$0.44$0.43$0.87$28.63$33.87
$33.50$30.00Aug 14$0.34$0.56$0.90$29.10$34.40
$32.50$29.00Aug 14$0.55$0.31$0.86$28.14$33.36
$33.00$30.00Aug 14$0.44$0.56$1.00$29.00$34.00
$32.50$29.50Aug 14$0.55$0.43$0.98$28.52$33.48
$32.50$30.00Aug 14$0.55$0.56$1.11$28.89$33.61
$32.00$29.00Aug 14$0.72$0.31$1.03$27.97$33.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 2.85, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2634/34Aug 21$0.37$0.1353%2.85$25.13$33.87
25/2636/37Aug 21$0.45$0.5568%0.82$25.05$36.45
28/2834/34Aug 21$0.37$0.1348%2.85$27.63$34.37
28/2936/37Aug 21$0.58$0.4252%1.38$28.42$36.58
26/2634/34Aug 21$0.29$0.2156%1.38$26.21$34.29
25/2634/35Aug 28$0.30$0.2052%1.50$25.20$34.80
25/2635/36Aug 21$0.43$0.5763%0.75$25.07$35.43
28/2834/34Aug 21$0.32$0.1845%1.78$27.68$33.82
28/2935/36Aug 21$0.56$0.4447%1.27$28.44$35.56
27/2834/35Aug 28$0.29$0.2144%1.38$27.21$34.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$34.00$35.00Sep 4$0.06$0.9410%15.67
$31.00$31.50$32.00Aug 14$0.06$0.4414%7.33
$32.00$32.50$33.00Aug 14$0.06$0.4412%7.33
$29.50$30.00$30.50Aug 14$0.07$0.4314%6.14
$35.50$36.00$36.50Aug 14$0.06$0.443%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$27.00$29.00Sep 25$0.09$1.9116%21.22
$32.00$33.00$34.00Aug 28$0.06$0.9412%15.67
$28.00$29.00$30.00Aug 28$0.07$0.9313%13.29
$28.00$29.00$30.00Sep 18$0.06$0.949%15.67
$34.00$35.00$36.00Aug 14$0.07$0.9310%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.26, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$37.001:2Aug 21-$0.06$0.94
$34.50$35.001:2Aug 14-$0.07$0.43
$34.00$34.501:2Aug 14-$0.13$0.37
$36.00$36.501:2Aug 14-$0.09$0.41
$35.00$35.501:2Aug 14-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$25.001:2Sep 25-$0.26$1.74
$29.00$28.501:2Aug 21-$0.13$0.37
$29.00$28.501:2Aug 14-$0.09$0.41
$25.50$25.001:2Aug 14-$0.07$0.43
$28.50$28.001:2Aug 14-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 7.37%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.290.4612.6%7.37%19.98%146
$33.00Sep 25$2.950.566.2%9.49%15.67%--11
$36.00Sep 25$1.910.4215.8%6.15%21.98%48
$35.00Sep 18$2.150.4012.6%6.92%19.53%5903.2K
$34.00Sep 18$2.410.449.4%7.75%17.15%8551
$32.00Sep 18$3.150.523.0%10.14%13.10%363.9K
$33.00Sep 18$2.690.486.2%8.66%14.83%12802
$36.00Sep 18$1.830.3615.8%5.89%21.72%21.1K
$37.00Sep 18$1.550.3419.1%4.99%24.03%51.5K
$34.00Sep 11$1.920.439.4%6.18%15.57%240

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 6,949
Total Puts 1,154
Put/Call Ratio 0.17
Net Difference 5,795

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 215,504
Total Puts 74,627
Average Put/Call Ratio 0.32
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