Tour v504
APLD
APPLIED DIGITAL CORP
$31.55 +6.25%
(8/12 09:45) ◀
|
Wednesday, August 12, 2026 (9:50am)
January 2026
|
▶ (8/12 09:55)
◀ 8/12 09:50 ▶

Option Volume

Detail
ℹ
Current (08/12 9:50am) 13,057
Calls: 11,072 (85%)
Puts: 1,985 (15%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -60.13% (Calls)
Puts: -82.08% (Puts)
Prior 7-Day Total 307,898
Calls: 230,637 (75%)
Puts: 77,261 (25%)
Prior 7-Day Average 43,985
Calls: 32,948 (75%)
Puts: 11,037 (25%)
Current vs Prior 7-Day Avg -70.32%
Calls: -66.40%
Puts: -82.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 9:50am) $2.36M
Calls: $2.17M (92%)
Puts: $191.7K (8%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -56.15%
Puts: -90.51%
Prior 7-Day Total $55.17M
Calls: $42.26M (77%)
Puts: $12.91M (23%)
Prior 7-Day Average $7.88M
Calls: $6.04M (77%)
Puts: $1.84M (23%)
Current vs Prior 7-Day Avg -70.01%
Calls: -64.03%
Puts: -89.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 9:50am) 0.18
Prior 1.00
Current vs Prior -82.07%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -34.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 9:50am) 736,124
Calls: 520,788 (71%)
Puts: 215,336 (29%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 5,007,012
Calls: 3,555,504 (71%)
Puts: 1,451,508 (29%)
Prior 7-Day Average 715,287
Calls: 507,929 (71%)
Puts: 207,358 (29%)
Current vs Prior 7-Day Avg +2.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.61% | 12.20%12.20% | 24.03%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -52.92% | -40.17%-52.88% | -31.63%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -36.59% | -34.64%-53.69% | -31.40%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -52.92% | -40.17%-4.91% | +0.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.06% | 10.02%
Calls: 6.48% | 12.64%
Puts: 13.64% | 7.39%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +102.82% | +52.98%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +16.84% | +91.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($2.17M) vs puts ($191.7K). Extreme bullish P/C ratio of 0.18 - heavy call buying (11,072 calls vs 1,985 puts). P/C ratio dropping 82% - 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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 38 of results (avg 7.5%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 140.490.51$0.504.0%7800.312.7K
$30.00Sep 184.254.45$4.354.6%3190.623.5K
$35.00Sep 182.272.38$2.334.7%7130.413.2K
$30.00Aug 141.932.03$1.985.1%5440.745.5K
$31.00Aug 141.301.37$1.345.2%1.6K0.601.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Sep 184.204.40$4.304.7%110.51640
$31.00Aug 140.780.82$0.805.0%570.40136
$33.00Aug 212.572.72$2.655.7%10.59107
$30.00Sep 182.602.76$2.686.0%1070.383.6K
$36.00Sep 186.156.55$6.356.3%10.62650

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.55, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.140.17$0.1618.8%5730.123.9K
$34.00Aug 140.260.31$0.2917.2%8200.201.8K
$33.00Aug 140.490.51$0.504.0%7800.312.7K
$32.50Aug 140.630.70$0.6710.4%1950.381.7K
$32.00Aug 140.760.89$0.8315.7%3540.453.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 140.050.06$0.0616.7%580.046.2K
$29.00Aug 140.220.24$0.238.7%660.151.6K
$29.50Aug 140.290.34$0.3215.6%360.201.1K
$30.00Aug 140.420.48$0.4513.3%1570.26688
$30.50Aug 140.560.62$0.5910.2%130.33121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 145.306.95$6.1326.9%10.9845
$26.00Aug 144.806.20$5.5025.5%10.98142
$27.00Aug 143.904.85$4.3821.7%30.96504
$26.50Aug 144.306.60$5.4542.2%30.95102
$27.50Aug 143.405.65$4.5349.7%--0.9468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 145.256.30$5.7818.2%131.0048
$36.00Aug 144.205.30$4.7523.2%--0.92335
$35.00Aug 143.404.10$3.7518.7%30.87130
$37.00Aug 215.556.35$5.9513.4%50.8423
$34.00Aug 142.662.85$2.766.9%20.80243

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 9.9K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 141.301.37$1.345.2%1.6K0.601.6K
$34.00Aug 140.260.31$0.2917.2%8200.201.8K
$33.00Aug 140.490.51$0.504.0%7800.312.7K
$35.00Sep 182.272.38$2.334.7%7130.413.2K
$35.00Aug 140.140.17$0.1618.8%5730.123.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.420.48$0.4513.3%1570.26688
$26.00Aug 140.020.03$0.0333.3%1100.02811
$30.00Sep 182.602.76$2.686.0%1070.383.6K
$28.00Aug 140.100.13$0.1225.0%950.09825
$29.00Aug 140.220.24$0.238.7%660.151.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 19.1%, max 22.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.50Aug 14Aug 28108.4%88.6%22.3%18267
$30.50Aug 14Aug 28105.9%86.9%21.9%971.1K
$30.00Aug 14Sep 25108.5%89.2%21.7%5495.6K
$29.50Aug 14Aug 28107.8%89.0%21.1%1591.0K
$33.50Aug 14Aug 28108.3%89.8%20.7%971.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 14Aug 28105.9%86.8%22.0%14122
$30.00Aug 14Sep 25108.5%89.2%21.7%159691
$31.00Aug 14Sep 18106.7%87.8%21.6%57797
$29.50Aug 14Aug 21107.8%90.0%19.8%361.2K
$33.00Aug 14Sep 18107.4%90.6%18.6%26704

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 6.69, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Sep 18$0.13$0.87$0.1379%6.69$26.13
$27.00$28.00Aug 28$0.20$0.80$0.2081%4.00$27.20
$33.00$34.00Sep 11$0.18$0.82$0.1848%4.56$33.18
$29.00$30.00Sep 25$0.38$0.62$0.3866%1.63$29.38
$28.00$29.00Sep 18$0.45$0.55$0.4571%1.22$28.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.00Aug 28$0.42$0.58$0.4278%1.38$36.58
$32.00$31.00Sep 11$0.15$0.85$0.1547%5.67$31.85
$35.00$33.00Sep 11$1.02$0.98$1.0260%0.96$33.98
$37.00$36.00Sep 4$0.60$0.40$0.6072%0.67$36.40
$27.00$26.00Sep 11$0.13$0.87$0.1322%6.69$26.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 6.14, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Sep 11$0.50$0.50$0.5063%1.00$36.50
$33.00$35.00Sep 25$1.04$1.04$0.9649%1.08$34.04
$32.00$33.00Sep 11$0.54$0.54$0.4646%1.17$32.54
$32.00$32.50Aug 28$0.26$0.26$0.2449%1.08$32.26
$33.50$34.00Aug 14$0.11$0.11$0.3974%0.28$33.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$30.00Sep 11$0.86$0.86$0.1458%6.14$30.14
$30.00$29.00Sep 25$0.66$0.66$0.3462%1.94$29.34
$29.00$28.50Aug 21$0.31$0.31$0.1974%1.63$28.69
$28.00$27.00Sep 11$0.42$0.42$0.5873%0.72$27.58
$31.00$30.00Sep 18$0.55$0.55$0.4558%1.22$30.45

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

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.69105.9%88.6%
$31.00Aug 14Aug 21$0.71106.7%89.5%
$31.50Aug 14Aug 21$0.74105.1%88.6%
$32.50Aug 14Aug 21$0.75106.6%90.8%
$33.00Aug 14Aug 21$0.75107.4%92.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$0.73106.7%89.3%
$30.50Aug 14Aug 21$0.69105.9%88.5%
$33.00Aug 14Aug 21$0.71107.4%92.7%
$32.00Aug 14Aug 21$0.71103.5%92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 6.66% of stock, avg 15.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.50Aug 14$1.08$1.02$2.10$29.40$33.606.66%
$31.00Aug 14$1.34$0.80$2.14$28.86$33.146.78%
$32.00Aug 14$0.83$1.32$2.15$29.85$34.156.81%
$30.50Aug 14$1.63$0.59$2.22$28.28$32.727.04%
$32.50Aug 14$0.67$1.63$2.30$30.20$34.807.29%
$30.00Aug 14$1.98$0.45$2.43$27.57$32.437.70%
$33.00Aug 14$0.50$1.94$2.44$30.56$35.447.73%
$29.50Aug 14$2.34$0.32$2.66$26.84$32.168.43%
$33.50Aug 14$0.40$2.33$2.73$30.77$36.238.65%
$29.00Aug 14$2.76$0.23$2.99$26.01$31.999.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 1.93% of stock, avg 10.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$29.50Aug 14$0.29$0.32$0.61$28.89$34.61
$33.50$29.50Aug 14$0.40$0.32$0.72$28.78$34.22
$34.00$30.00Aug 14$0.29$0.45$0.74$29.26$34.74
$33.50$30.00Aug 14$0.40$0.45$0.85$29.15$34.35
$33.00$29.50Aug 14$0.50$0.32$0.82$28.68$33.82
$33.00$30.00Aug 14$0.50$0.45$0.95$29.05$33.95
$34.00$30.50Aug 14$0.29$0.59$0.88$29.62$34.88
$33.50$30.50Aug 14$0.40$0.59$0.99$29.51$34.49
$33.00$30.50Aug 14$0.50$0.59$1.09$29.41$34.09
$32.50$29.50Aug 14$0.67$0.32$0.99$28.51$33.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.85, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2936/37Aug 21$0.46$0.5454%0.85$28.54$36.46
28/2834/35Aug 21$0.23$0.2752%0.85$27.77$34.73
30/3034/35Aug 21$0.30$0.2036%1.50$29.70$34.80
30/3034/34Aug 14$0.24$0.2648%0.92$29.76$33.74
28/2834/34Aug 21$0.24$0.2648%0.92$27.76$34.24
28/2935/36Aug 21$0.50$0.5048%1.00$28.50$35.50
30/3034/34Aug 21$0.31$0.1933%1.63$29.69$34.31
29/3034/35Aug 21$0.27$0.2341%1.17$29.23$34.77
29/3034/34Aug 21$0.28$0.2237%1.27$29.22$34.28
27/2836/37Sep 4$0.54$0.4642%1.17$27.46$36.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Sep 4$0.06$0.9410%15.67
$31.00$32.00$33.00Sep 4$0.07$0.9311%13.29
$31.00$32.00$33.00Sep 18$0.06$0.948%15.67
$30.00$30.50$31.00Aug 14$0.06$0.4414%7.33
$29.00$29.50$30.00Aug 14$0.06$0.4412%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.00$28.00$29.00Sep 4$0.05$0.9511%19.00
$28.00$29.00$30.00Sep 4$0.06$0.9411%15.67
$28.00$29.00$30.00Aug 28$0.07$0.9312%13.29
$27.00$28.00$29.00Sep 18$0.05$0.958%19.00
$33.00$34.00$35.00Aug 21$0.09$0.9114%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.06, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$35.501:2Aug 14-$0.06$0.44
$35.50$36.001:2Aug 14-$0.05$0.45
$34.50$35.001:2Aug 14-$0.10$0.40
$36.00$37.001:2Aug 21-$0.22$0.78
$34.00$34.501:2Aug 14-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$28.001:2Aug 14-$0.07$0.43
$29.00$28.501:2Aug 21-$0.14$0.36
$29.00$28.501:2Aug 14-$0.11$0.39
$27.00$26.501:2Aug 14-$0.08$0.42
$29.50$29.001:2Aug 14-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 7.39%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.330.4210.9%7.39%18.32%146
$35.00Sep 18$2.270.4110.9%7.19%18.13%7133.2K
$34.00Sep 18$2.540.457.8%8.05%15.82%11551
$36.00Sep 18$1.940.3814.1%6.15%20.25%41.1K
$33.00Sep 18$2.900.494.6%9.19%13.79%14802
$36.00Sep 25$1.910.3814.1%6.05%20.16%48
$37.00Sep 18$1.670.3517.3%5.29%22.57%51.5K
$32.00Sep 25$3.250.531.4%10.30%11.73%26
$33.00Sep 25$2.750.514.6%8.72%13.31%--11
$32.00Sep 18$3.200.541.4%10.14%11.57%373.9K

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 11,072
Total Puts 1,985
Put/Call Ratio 0.18
Net Difference 9,087

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 230,637
Total Puts 77,261
Average Put/Call Ratio 0.27
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