Tour v504
APLD
APPLIED DIGITAL CORP
$31.29 +5.39%
8/12 10:10

Option Volume

Detail
Current (08/12 10:10am) 18,434
Calls: 15,070 (82%)
Puts: 3,364 (18%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -45.73% (Calls)
Puts: -69.64% (Puts)
Prior 7-Day Total 332,943
Calls: 250,245 (75%)
Puts: 82,698 (25%)
Prior 7-Day Average 47,563
Calls: 35,749 (75%)
Puts: 11,814 (25%)
Current vs Prior 7-Day Avg -61.24%
Calls: -57.85%
Puts: -71.53%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/12 10:10am) $3.22M
Calls: $2.72M (84%)
Puts: $508.7K (16%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -45.15%
Puts: -74.83%
Prior 7-Day Total $58.42M
Calls: $44.76M (77%)
Puts: $13.66M (23%)
Prior 7-Day Average $8.35M
Calls: $6.39M (77%)
Puts: $1.95M (23%)
Current vs Prior 7-Day Avg -61.36%
Calls: -57.52%
Puts: -73.94%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/12 10:10am) 0.22
Prior 1.00
Current vs Prior -77.68%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -25.25%
Sentiment BULLISH

Open Interest

Detail
Current (08/12 10:10am) 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 7.29% | 12.08%12.08% | 24.19%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -54.90% | -40.77%-53.35% | -31.16%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -39.26% | -35.29%-54.15% | -30.92%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -54.90% | -40.77%-5.86% | +0.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.50% | 5.84%
Calls: 5.17% | 4.69%
Puts: 9.82% | 6.99%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +51.21% | -10.84%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg -12.89% | +11.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.72M) vs puts ($508.7K). Extreme bullish P/C ratio of 0.22 - heavy call buying (15,070 calls vs 3,364 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
10:10BULLISHBULLISHBULLISH
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 77 of results (avg 6.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 212.152.21$2.182.8%210.60247
$32.00Sep 183.253.35$3.303.0%570.533.9K
$33.00Sep 182.852.94$2.903.1%170.48802
$29.00Aug 142.502.58$2.543.1%640.83798
$30.00Aug 141.751.81$1.783.4%6080.715.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 183.803.90$3.852.6%150.47600
$31.00Sep 183.253.35$3.303.0%--0.43661
$36.00Sep 186.406.60$6.503.1%10.63650
$33.00Sep 184.404.55$4.473.4%110.51640
$29.00Sep 182.292.37$2.333.4%40.34668

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.52, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 140.140.16$0.1513.3%330.12229
$34.00Aug 140.180.21$0.2015.0%9920.161.8K
$33.00Aug 140.390.42$0.417.3%1.0K0.272.7K
$32.50Aug 140.520.55$0.545.6%3220.331.7K
$32.00Aug 140.670.74$0.719.9%4110.413.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 140.070.08$0.0812.5%470.07364
$27.00Aug 140.050.06$0.0616.7%850.056.2K
$28.50Aug 140.160.19$0.1816.7%170.13441
$29.00Aug 140.230.26$0.2512.0%1980.171.6K
$29.50Aug 140.320.36$0.3411.8%440.221.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 145.456.10$5.7811.2%11.0045
$26.00Aug 144.905.75$5.3315.9%11.00142
$26.50Aug 144.455.45$4.9520.2%30.94102
$27.00Aug 143.904.85$4.3821.7%30.94504
$27.50Aug 143.454.30$3.8821.9%--0.9368
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%30.91130
$37.00Aug 215.856.40$6.139.0%50.8523
$34.00Aug 142.813.10$2.969.8%20.84243

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 13.9K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 141.131.19$1.165.2%2.0K0.561.6K
$33.00Aug 140.390.42$0.417.3%1.0K0.272.7K
$34.00Aug 140.180.21$0.2015.0%9920.161.8K
$35.00Sep 182.192.28$2.244.0%9320.403.2K
$35.00Aug 140.090.11$0.1020.0%6740.093.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Aug 280.470.65$0.5632.1%3750.161
$30.00Aug 140.450.51$0.4812.5%2890.29688
$29.00Aug 140.230.26$0.2512.0%1980.171.6K
$28.00Aug 140.100.13$0.1225.0%1440.09825
$30.00Sep 182.752.87$2.814.3%1200.393.6K

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 15.7%, max 23.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 25105.7%85.8%23.2%65815
$30.00Aug 14Sep 25103.4%85.6%20.8%6235.6K
$29.50Aug 14Aug 28103.5%88.4%17.1%1701.0K
$33.50Aug 14Aug 28101.6%87.0%16.8%1631.1K
$30.50Aug 14Aug 28102.1%88.3%15.5%1711.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 25105.7%85.8%23.2%2011.6K
$30.00Aug 14Sep 25103.4%85.6%20.8%291691
$29.50Aug 14Aug 28103.5%88.4%17.1%451.1K
$30.50Aug 14Aug 28102.1%88.3%15.5%32122
$31.00Aug 14Sep 18100.5%87.3%15.1%79797

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 6.69, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Sep 18$0.13$0.87$0.1378%6.69$26.13
$27.00$28.00Aug 28$0.47$0.53$0.4780%1.13$27.47
$26.00$27.00Sep 4$0.52$0.48$0.5282%0.92$26.52
$26.00$28.00Sep 11$1.33$0.67$1.3380%0.50$27.33
$34.00$35.00Sep 11$0.19$0.81$0.1942%4.26$34.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.00Aug 28$0.42$0.58$0.4279%1.38$36.58
$29.00$28.00Sep 11$0.11$0.89$0.1133%8.09$28.89
$35.00$34.00Aug 28$0.48$0.52$0.4869%1.08$34.52
$37.00$36.00Sep 4$0.55$0.45$0.5572%0.82$36.45
$35.00$33.00Sep 11$1.02$0.98$1.0262%0.96$33.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.17, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Sep 11$0.48$0.48$0.5264%0.92$36.48
$33.00$33.50Aug 28$0.28$0.28$0.2257%1.27$33.28
$32.00$33.00Sep 11$0.51$0.51$0.4949%1.04$32.51
$33.00$33.50Aug 14$0.13$0.13$0.3773%0.35$33.13
$31.50$32.00Aug 14$0.21$0.21$0.2952%0.72$31.71
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$0.81$0.81$1.1965%0.68$28.19
$30.00$29.00Sep 4$0.47$0.47$0.5362%0.89$29.53
$28.00$27.00Sep 18$0.39$0.39$0.6170%0.64$27.61
$30.00$29.00Sep 18$0.48$0.48$0.5262%0.92$29.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.75, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$0.75103.3%89.4%
$30.50Aug 14Aug 21$0.72102.1%88.4%
$32.50Aug 14Aug 21$0.75103.8%90.2%
$31.50Aug 14Aug 21$0.77102.7%89.6%
$31.00Aug 14Aug 21$0.76100.5%88.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$0.75103.3%89.4%
$30.50Aug 14Aug 21$0.71102.1%88.4%
$31.50Aug 14Aug 21$0.74102.7%89.6%
$31.00Aug 14Aug 21$0.76100.5%88.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 6.42% of stock, avg 15.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$1.16$0.85$2.01$28.99$33.016.42%
$31.50Aug 14$0.92$1.12$2.04$29.46$33.546.52%
$30.50Aug 14$1.46$0.65$2.11$28.39$32.616.74%
$32.00Aug 14$0.71$1.40$2.11$29.89$34.116.74%
$30.00Aug 14$1.78$0.48$2.26$27.74$32.267.22%
$32.50Aug 14$0.54$1.73$2.27$30.23$34.777.25%
$29.50Aug 14$2.14$0.34$2.48$27.02$31.987.93%
$33.00Aug 14$0.41$2.09$2.50$30.50$35.507.99%
$33.50Aug 14$0.28$2.49$2.77$30.73$36.278.85%
$29.00Aug 14$2.54$0.25$2.79$26.21$31.798.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 1.69% of stock, avg 11.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.28$0.25$0.53$28.47$34.03
$33.50$29.50Aug 14$0.28$0.34$0.62$28.88$34.12
$33.00$29.00Aug 14$0.41$0.25$0.66$28.34$33.66
$33.00$29.50Aug 14$0.41$0.34$0.75$28.75$33.75
$33.50$30.00Aug 14$0.28$0.48$0.76$29.24$34.26
$33.00$30.00Aug 14$0.41$0.48$0.89$29.11$33.89
$32.50$29.00Aug 14$0.54$0.25$0.79$28.21$33.29
$32.50$29.50Aug 14$0.54$0.34$0.88$28.62$33.38
$32.50$30.00Aug 14$0.54$0.48$1.02$28.98$33.52
$33.50$30.50Aug 14$0.28$0.65$0.93$29.57$34.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.08, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2734/35Aug 28$0.26$0.2447%1.08$26.74$34.76
30/3033/34Aug 14$0.27$0.2344%1.17$29.73$33.27
27/2834/34Aug 21$0.23$0.2752%0.85$27.27$34.23
28/2935/36Aug 28$0.61$0.3938%1.56$28.39$35.61
27/2834/34Aug 21$0.24$0.2649%0.92$27.26$33.74
29/3034/35Aug 28$0.32$0.1832%1.78$29.18$34.82
28/2834/34Aug 21$0.25$0.2546%1.00$28.25$34.25
28/2834/34Aug 21$0.26$0.2442%1.08$28.24$33.76
28/2934/34Aug 21$0.26$0.2442%1.08$28.74$34.26
29/3034/34Aug 21$0.28$0.2238%1.27$29.22$34.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$34.00$35.00Sep 4$0.06$0.9410%15.67
$35.00$36.00$37.00Sep 18$0.05$0.957%19.00
$30.50$31.00$31.50Aug 14$0.06$0.4416%7.33
$30.00$31.00$32.00Sep 18$0.08$0.929%11.50
$31.50$32.00$32.50Aug 21$0.06$0.449%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 28$0.06$0.9413%15.67
$30.00$31.00$32.00Sep 4$0.06$0.9411%15.67
$32.00$33.00$34.00Sep 4$0.06$0.9410%15.67
$31.50$32.00$32.50Aug 14$0.05$0.4515%9.00
$30.00$31.00$32.00Sep 18$0.06$0.949%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.05, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.50$35.001:2Aug 14-$0.05$0.45
$36.00$37.001:2Aug 21-$0.17$0.83
$35.00$35.501:2Aug 14-$0.06$0.44
$34.00$34.501:2Aug 14-$0.10$0.40
$33.50$34.001:2Aug 14-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$28.001:2Aug 14-$0.06$0.44
$29.00$28.501:2Aug 14-$0.11$0.39
$29.50$29.001:2Aug 14-$0.16$0.34
$30.00$29.501:2Aug 14-$0.20$0.30
$26.50$26.001:2Aug 21-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 7.38%, avg 4.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.310.4111.9%7.38%19.24%246
$36.00Sep 25$2.020.3815.1%6.46%21.51%68
$34.00Sep 18$2.500.458.7%7.99%16.65%11551
$35.00Sep 18$2.190.4011.9%7.00%18.86%9323.2K
$33.00Sep 18$2.850.485.5%9.11%14.57%17802
$36.00Sep 18$1.910.3715.1%6.10%21.16%1141.1K
$33.00Sep 25$2.790.495.5%8.92%14.38%--11
$32.00Sep 18$3.250.532.3%10.39%12.66%573.9K
$32.00Sep 25$3.250.522.3%10.39%12.66%126
$37.00Sep 18$1.610.3318.2%5.15%23.39%151.5K

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 15,070
Total Puts 3,364
Put/Call Ratio 0.22
Net Difference 11,706

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 250,245
Total Puts 82,698
Average Put/Call Ratio 0.30
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