Tour v504
APLD
APPLIED DIGITAL CORP
$31.12 +4.82%
8/12 10:05

Option Volume

Detail
Current (08/12 10:05am) 17,669
Calls: 14,488 (82%)
Puts: 3,181 (18%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -47.82% (Calls)
Puts: -71.29% (Puts)
Prior 7-Day Total 328,331
Calls: 246,829 (75%)
Puts: 81,502 (25%)
Prior 7-Day Average 46,904
Calls: 35,261 (75%)
Puts: 11,643 (25%)
Current vs Prior 7-Day Avg -62.33%
Calls: -58.91%
Puts: -72.68%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/12 10:05am) $2.98M
Calls: $2.54M (85%)
Puts: $440.4K (15%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -48.70%
Puts: -78.21%
Prior 7-Day Total $57.81M
Calls: $44.39M (77%)
Puts: $13.41M (23%)
Prior 7-Day Average $8.26M
Calls: $6.34M (77%)
Puts: $1.92M (23%)
Current vs Prior 7-Day Avg -63.90%
Calls: -59.94%
Puts: -77.02%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/12 10:05am) 0.22
Prior 1.00
Current vs Prior -78.04%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -25.01%
Sentiment BULLISH

Open Interest

Detail
Current (08/12 10:05am) 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
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.39% | 12.11%12.11% | 24.49%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -54.26% | -40.61%-53.22% | -30.32%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -38.39% | -35.11%-54.02% | -30.08%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -54.26% | -40.61%-5.60% | +1.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.61% | 8.68%
Calls: 10.28% | 6.01%
Puts: 8.94% | 11.34%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +93.75% | +32.52%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +11.61% | +65.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($2.54M) vs puts ($440.4K). Extreme bullish P/C ratio of 0.22 - heavy call buying (14,488 calls vs 3,181 puts). P/C ratio dropping 78% - 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
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 59 of results (avg 6.8%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.054.15$4.102.4%3700.603.5K
$30.00Aug 282.812.93$2.874.2%270.61487
$36.00Sep 181.821.90$1.864.3%650.351.1K
$30.00Aug 212.312.42$2.374.6%1780.632.3K
$33.00Sep 182.732.86$2.804.6%170.47802
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 186.506.75$6.633.8%10.64650
$32.00Sep 183.904.05$3.973.8%70.48600
$34.00Sep 185.155.35$5.253.8%10.571.2K
$37.00Sep 187.307.60$7.454.0%--0.68956
$33.00Sep 184.504.70$4.604.3%110.53640

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.57, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 140.340.39$0.3713.5%1.0K0.242.7K
$32.50Aug 140.480.52$0.508.0%2700.301.7K
$32.00Aug 140.590.68$0.6414.1%3920.373.4K
$31.50Aug 140.770.90$0.8415.5%6640.441.2K
$35.00Aug 210.520.59$0.5512.7%2160.2318.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 140.080.09$0.0911.1%400.07364
$27.00Aug 140.060.07$0.0714.3%800.056.2K
$28.50Aug 140.180.21$0.2015.0%170.14441
$29.00Aug 140.250.30$0.2817.9%1960.191.6K
$30.00Aug 140.510.58$0.5413.0%2770.32688

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 145.907.90$6.9029.0%--1.00469
$25.50Aug 145.356.20$5.7814.7%11.0045
$26.00Aug 144.806.20$5.5025.5%11.00142
$26.50Aug 144.455.45$4.9520.2%30.94102
$27.00Aug 143.904.85$4.3821.7%30.93504
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 145.256.30$5.7818.2%130.9748
$36.00Aug 144.205.30$4.7523.2%--0.95335
$35.00Aug 143.404.20$3.8021.1%30.92130
$37.00Aug 216.006.40$6.206.5%50.8623
$34.00Aug 143.003.30$3.159.5%20.85243

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 13.7K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 141.011.12$1.0710.3%1.9K0.521.6K
$33.00Aug 140.340.39$0.3713.5%1.0K0.242.7K
$34.00Aug 140.170.21$0.1921.1%9920.151.8K
$35.00Sep 182.092.29$2.199.1%8000.393.2K
$35.00Aug 140.080.11$0.1030.0%6670.083.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Aug 280.470.65$0.5632.1%3750.171
$30.00Aug 140.510.58$0.5413.0%2770.32688
$25.00Aug 210.110.19$0.1553.3%1990.073.4K
$29.00Aug 140.250.30$0.2817.9%1960.191.6K
$28.00Aug 140.120.15$0.1421.4%1370.10825

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 17.2%, max 20.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 28104.2%86.6%20.2%1631.0K
$30.50Aug 14Aug 28103.6%86.8%19.3%1601.1K
$33.50Aug 14Aug 28106.6%89.7%18.9%1411.1K
$29.00Aug 14Sep 25102.5%86.7%18.2%59815
$31.50Aug 14Aug 28104.3%89.1%17.1%6811.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 28104.2%86.6%20.2%451.1K
$31.00Aug 14Sep 18104.5%87.4%19.6%73797
$30.50Aug 14Aug 28103.6%86.8%19.3%18122
$29.00Aug 14Sep 25102.5%86.7%18.2%1991.6K
$31.50Aug 14Aug 21104.3%89.0%17.2%5739

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 6.69, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Sep 18$0.13$0.87$0.1377%6.69$26.13
$27.00$28.00Aug 28$0.45$0.55$0.4580%1.22$27.45
$26.00$27.00Sep 4$0.52$0.48$0.5283%0.92$26.52
$28.00$28.50Aug 21$0.15$0.35$0.1579%2.33$28.15
$34.00$35.00Sep 11$0.16$0.84$0.1642%5.25$34.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.00Aug 28$0.42$0.58$0.4279%1.38$36.58
$35.00$34.00Aug 14$0.65$0.35$0.6592%0.54$34.35
$35.00$34.00Aug 28$0.48$0.52$0.4870%1.08$34.52
$29.00$28.00Sep 11$0.11$0.89$0.1133%8.09$28.89
$37.00$36.00Sep 4$0.55$0.45$0.5574%0.82$36.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 1.17, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Sep 11$0.50$0.50$0.5064%1.00$36.50
$32.00$33.00Sep 11$0.53$0.53$0.4748%1.13$32.53
$31.50$32.00Aug 21$0.27$0.27$0.2351%1.17$31.77
$32.50$33.00Aug 14$0.13$0.13$0.3770%0.35$32.63
$31.50$32.00Aug 14$0.20$0.20$0.3056%0.67$31.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$27.00Sep 11$0.54$0.54$0.4671%1.17$27.46
$29.00$27.00Sep 25$0.86$0.86$1.1465%0.75$28.14
$30.00$29.00Sep 25$0.60$0.60$0.4060%1.50$29.40
$27.00$25.00Sep 25$0.57$0.57$1.4373%0.40$26.43
$30.00$29.00Sep 18$0.50$0.50$0.5060%1.00$29.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.73, cheapest $0.71)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 14Aug 21$0.79104.3%89.0%
$32.50Aug 14Aug 21$0.71104.8%89.6%
$32.00Aug 14Aug 21$0.72103.9%88.8%
$31.00Aug 14Aug 21$0.76104.5%89.8%
$30.50Aug 14Aug 21$0.75103.6%89.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 14Aug 21$0.71104.3%89.0%
$32.00Aug 14Aug 21$0.75103.9%88.8%
$31.00Aug 14Aug 21$0.75104.5%89.8%
$30.50Aug 14Aug 21$0.72103.6%89.8%
$30.00Aug 14Aug 21$0.69103.7%90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 6.49% of stock, avg 15.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$1.07$0.95$2.02$28.98$33.026.49%
$30.50Aug 14$1.33$0.74$2.07$28.43$32.576.65%
$31.50Aug 14$0.84$1.23$2.07$29.43$33.576.65%
$32.00Aug 14$0.64$1.52$2.16$29.84$34.166.94%
$30.00Aug 14$1.66$0.54$2.20$27.80$32.207.07%
$32.50Aug 14$0.50$1.86$2.36$30.14$34.867.58%
$29.50Aug 14$2.02$0.41$2.43$27.07$31.937.81%
$33.00Aug 14$0.37$2.24$2.61$30.39$35.618.39%
$29.00Aug 14$2.41$0.28$2.69$26.31$31.698.64%
$33.50Aug 14$0.27$2.64$2.91$30.59$36.419.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.77% of stock, avg 11.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.27$0.28$0.55$28.45$34.05
$33.00$29.00Aug 14$0.37$0.28$0.65$28.35$33.65
$33.50$29.50Aug 14$0.27$0.41$0.68$28.82$34.18
$33.00$29.50Aug 14$0.37$0.41$0.78$28.72$33.78
$32.50$29.00Aug 14$0.50$0.28$0.78$28.22$33.28
$33.50$30.00Aug 14$0.27$0.54$0.81$29.19$34.31
$32.50$29.50Aug 14$0.50$0.41$0.91$28.59$33.41
$33.00$30.00Aug 14$0.37$0.54$0.91$29.09$33.91
$32.50$30.00Aug 14$0.50$0.54$1.04$28.96$33.54
$32.00$29.00Aug 14$0.64$0.28$0.92$28.08$32.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.94, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2634/35Aug 28$0.33$0.1753%1.94$25.17$34.83
26/2734/35Aug 28$0.31$0.1947%1.63$26.69$34.81
28/2834/34Aug 21$0.28$0.2246%1.27$28.22$34.28
28/2834/35Aug 28$0.30$0.2042%1.50$27.70$34.80
28/2834/34Aug 21$0.29$0.2142%1.38$28.21$33.79
28/2934/34Aug 21$0.28$0.2242%1.27$28.72$34.28
28/2936/37Aug 28$0.56$0.4443%1.27$28.44$36.56
28/2934/34Aug 21$0.29$0.2138%1.38$28.71$33.79
29/3032/33Aug 14$0.26$0.2444%1.08$29.24$32.76
28/2834/34Aug 21$0.23$0.2750%0.85$27.77$34.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Sep 18$0.05$0.958%19.00
$31.50$32.00$32.50Aug 14$0.06$0.4414%7.33
$35.00$36.00$37.00Sep 18$0.06$0.947%15.67
$30.00$30.50$31.00Aug 14$0.07$0.4316%6.14
$33.50$34.00$34.50Aug 14$0.05$0.457%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 28$0.06$0.9412%15.67
$31.00$32.00$33.00Aug 28$0.07$0.9313%13.29
$27.00$28.00$29.00Sep 4$0.06$0.9411%15.67
$33.00$34.00$35.00Sep 18$0.05$0.958%19.00
$29.00$30.00$31.00Sep 4$0.07$0.9312%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. 42 found (best net $-0.05, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$35.501:2Aug 14-$0.06$0.44
$33.50$34.001:2Aug 14-$0.11$0.39
$36.00$37.001:2Aug 21-$0.18$0.82
$35.00$36.001:2Aug 21-$0.25$0.75
$33.00$33.501:2Aug 14-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.50$27.001:2Aug 14-$0.05$0.45
$28.50$28.001:2Aug 14-$0.08$0.42
$25.50$25.001:2Aug 21-$0.07$0.43
$29.00$28.501:2Aug 14-$0.12$0.38
$29.50$29.001:2Aug 14-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 7.39%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.300.4112.5%7.39%19.86%246
$36.00Sep 25$2.020.3815.7%6.49%22.17%68
$33.00Sep 25$2.790.496.0%8.97%15.01%--11
$32.00Sep 25$3.250.522.8%10.44%13.27%126
$34.00Sep 18$2.400.439.2%7.71%16.97%11551
$33.00Sep 18$2.730.476.0%8.77%14.81%17802
$35.00Sep 18$2.090.3912.5%6.72%19.18%8003.2K
$32.00Sep 18$3.100.512.8%9.96%12.79%543.9K
$36.00Sep 18$1.820.3515.7%5.85%21.53%651.1K
$37.00Sep 18$1.540.3218.9%4.95%23.84%141.5K

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 14,488
Total Puts 3,181
Put/Call Ratio 0.22
Net Difference 11,307

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 246,829
Total Puts 81,502
Average Put/Call Ratio 0.29
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