Tour v504
APLD
APPLIED DIGITAL CORP
$31.01 +4.44%
(8/12 10:15) ◀
|
Wednesday, August 12, 2026 (10:20am)
January 2026
|
▶ (8/12 10:25)
◀ 8/12 10:20 ▶

Option Volume

Detail
ℹ
Current (08/12 10:20am) 20,496
Calls: 16,625 (81%)
Puts: 3,871 (19%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -40.13% (Calls)
Puts: -65.06% (Puts)
Prior 7-Day Total 339,557
Calls: 255,487 (75%)
Puts: 84,070 (25%)
Prior 7-Day Average 48,508
Calls: 36,498 (75%)
Puts: 12,010 (25%)
Current vs Prior 7-Day Avg -57.75%
Calls: -54.45%
Puts: -67.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 10:20am) $3.56M
Calls: $2.99M (84%)
Puts: $569.9K (16%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -39.62%
Puts: -71.80%
Prior 7-Day Total $59.85M
Calls: $45.81M (77%)
Puts: $14.04M (23%)
Prior 7-Day Average $8.55M
Calls: $6.54M (77%)
Puts: $2.01M (23%)
Current vs Prior 7-Day Avg -58.36%
Calls: -54.31%
Puts: -71.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 10:20am) 0.23
Prior 1.00
Current vs Prior -76.72%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -22.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 10:20am) 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 7.29% | 12.22%12.22% | 24.44%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -54.89% | -40.08%-52.81% | -30.44%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -39.25% | -34.54%-53.61% | -30.20%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -54.89% | -40.08%-4.76% | +1.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.05% | 6.54%
Calls: 9.00% | 5.62%
Puts: 11.11% | 7.46%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +102.62% | -0.15%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +16.72% | +24.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.99M) vs puts ($569.9K). Extreme bullish P/C ratio of 0.23 - heavy call buying (16,625 calls vs 3,871 puts). P/C ratio dropping 77% - 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 69 of results (avg 6.9%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.004.10$4.052.5%3870.603.5K
$32.00Sep 183.103.20$3.153.2%740.523.9K
$30.00Aug 282.782.87$2.833.2%280.61487
$30.00Aug 212.262.34$2.303.5%2020.622.3K
$31.00Sep 183.503.65$3.584.2%280.561.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 182.882.95$2.922.4%1230.403.6K
$32.00Sep 183.954.05$4.002.5%150.48600
$36.00Sep 186.606.80$6.703.0%10.64650
$34.00Sep 185.155.35$5.253.8%10.561.2K
$33.00Aug 212.923.05$2.994.3%10.64107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.51, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.090.10$0.1010.0%6910.093.9K
$36.00Aug 140.050.06$0.0616.7%860.05986
$32.50Aug 140.440.51$0.4814.6%3430.301.7K
$32.00Aug 140.580.66$0.6212.9%4290.373.4K
$31.50Aug 140.760.82$0.797.6%1.0K0.451.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 140.120.14$0.1315.4%1520.10825
$27.50Aug 140.080.09$0.0911.1%530.07364
$29.00Aug 140.240.29$0.2718.5%2020.181.6K
$29.50Aug 140.370.42$0.4012.5%480.251.1K
$30.50Aug 140.680.80$0.7416.2%1360.40121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 145.957.30$6.6320.4%--0.99469
$25.50Aug 145.456.00$5.739.6%10.9845
$26.50Aug 144.455.05$4.7512.6%30.97102
$26.00Aug 144.905.75$5.3315.9%10.96142
$27.00Aug 144.004.25$4.136.1%30.95504
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 145.256.30$5.7818.2%131.0048
$36.00Aug 144.205.30$4.7523.2%--0.94335
$35.00Aug 143.804.20$4.0010.0%30.91130
$37.00Aug 215.756.40$6.0810.7%50.8623
$34.00Aug 142.963.25$3.119.3%20.85243

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 15.8K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 140.961.05$1.009.0%2.0K0.531.6K
$33.00Aug 140.290.38$0.3426.5%1.1K0.242.7K
$31.50Aug 140.760.82$0.797.6%1.0K0.451.2K
$34.00Aug 140.170.22$0.2025.0%1.0K0.151.8K
$35.00Sep 182.062.25$2.168.8%1.0K0.403.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.490.60$0.5420.4%4000.32688
$26.50Aug 280.490.66$0.5729.8%3750.171
$25.00Aug 210.120.14$0.1315.4%2100.063.4K
$29.00Aug 140.240.29$0.2718.5%2020.181.6K
$28.00Aug 140.120.14$0.1315.4%1520.10825

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 17.4%, max 22.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 28104.4%85.0%22.8%1721.0K
$33.50Aug 14Aug 28106.3%88.9%19.5%1671.1K
$30.00Aug 14Sep 25103.0%86.6%18.9%6535.6K
$30.50Aug 14Aug 28101.5%85.5%18.7%2341.1K
$29.00Aug 14Sep 25101.0%85.4%18.3%75815
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 28104.4%85.0%22.8%491.1K
$30.00Aug 14Sep 25103.0%86.6%18.9%402691
$30.50Aug 14Aug 28101.5%85.5%18.7%137122
$29.00Aug 14Sep 25101.0%85.4%18.3%2051.6K
$34.00Aug 14Sep 18108.0%91.6%17.9%31.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 6.69, avg 1.94)

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
$34.00$35.00Sep 11$0.15$0.85$0.1542%5.67$34.15
$26.00$27.00Sep 4$0.57$0.43$0.5782%0.75$26.57
$26.00$28.00Sep 11$1.33$0.67$1.3381%0.50$27.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$33.00Sep 11$0.80$1.20$0.8062%1.50$34.20
$37.00$36.00Aug 28$0.42$0.58$0.4279%1.38$36.58
$32.00$31.00Sep 11$0.20$0.80$0.2049%4.00$31.80
$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. 78 found (best R:R 4.26, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$33.00Sep 11$0.53$0.53$0.4748%1.13$32.53
$33.00$33.50Aug 28$0.22$0.22$0.2859%0.79$33.22
$36.00$37.00Sep 11$0.33$0.33$0.6766%0.49$36.33
$34.00$34.50Aug 28$0.18$0.18$0.3265%0.56$34.18
$32.50$33.00Aug 14$0.14$0.14$0.3670%0.39$32.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$30.00Sep 11$0.81$0.81$0.1956%4.26$30.19
$28.00$27.00Sep 11$0.58$0.58$0.4271%1.38$27.42
$29.00$27.00Sep 25$0.80$0.80$1.2065%0.67$28.20
$30.00$29.00Sep 25$0.53$0.53$0.4760%1.13$29.47
$29.00$28.00Sep 18$0.47$0.47$0.5365%0.89$28.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.75, cheapest $0.71)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 14Aug 21$0.75103.0%88.2%
$32.50Aug 14Aug 21$0.71104.9%91.7%
$32.00Aug 14Aug 21$0.75103.9%91.3%
$31.00Aug 14Aug 21$0.78101.6%89.4%
$30.50Aug 14Aug 21$0.78101.5%89.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 14Aug 21$0.71103.0%88.2%
$32.00Aug 14Aug 21$0.74103.9%91.3%
$31.00Aug 14Aug 21$0.79101.6%89.4%
$30.50Aug 14Aug 21$0.76101.5%89.5%
$31.50Aug 14Aug 21$0.75103.0%91.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 6.32% of stock, avg 15.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$1.00$0.96$1.96$29.04$32.966.32%
$30.50Aug 14$1.25$0.74$1.99$28.51$32.496.42%
$31.50Aug 14$0.79$1.26$2.05$29.45$33.556.61%
$30.00Aug 14$1.55$0.54$2.09$27.91$32.096.74%
$32.00Aug 14$0.62$1.58$2.20$29.80$34.207.09%
$29.50Aug 14$1.91$0.40$2.31$27.19$31.817.45%
$32.50Aug 14$0.48$1.95$2.43$30.07$34.937.84%
$29.00Aug 14$2.28$0.27$2.55$26.45$31.558.22%
$33.00Aug 14$0.34$2.33$2.67$30.33$35.678.61%
$33.50Aug 14$0.27$2.75$3.02$30.48$36.529.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.74% of stock, avg 11.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.27$0.27$0.54$28.46$34.04
$33.00$29.00Aug 14$0.34$0.27$0.61$28.39$33.61
$33.50$29.50Aug 14$0.27$0.40$0.67$28.83$34.17
$33.00$29.50Aug 14$0.34$0.40$0.74$28.76$33.74
$32.50$29.00Aug 14$0.48$0.27$0.75$28.25$33.25
$33.50$30.00Aug 14$0.27$0.54$0.81$29.19$34.31
$32.50$29.50Aug 14$0.48$0.40$0.88$28.62$33.38
$33.00$30.00Aug 14$0.34$0.54$0.88$29.12$33.88
$32.50$30.00Aug 14$0.48$0.54$1.02$28.98$33.52
$32.00$29.00Aug 14$0.62$0.27$0.89$28.11$32.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.78, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2734/34Aug 28$0.32$0.1845%1.78$26.68$34.32
28/2834/34Aug 28$0.34$0.1639%2.12$27.66$34.34
28/2934/35Aug 21$0.31$0.1945%1.63$28.69$34.81
26/2634/35Aug 21$0.23$0.2761%0.85$26.27$34.73
28/2934/34Aug 21$0.33$0.1738%1.94$28.67$33.83
28/2934/34Aug 21$0.31$0.1942%1.63$28.69$34.31
26/2634/34Aug 21$0.25$0.2554%1.00$26.25$33.75
26/2634/34Aug 21$0.23$0.2757%0.85$26.27$34.23
27/2834/35Aug 21$0.23$0.2756%0.85$27.27$34.73
27/2834/34Aug 21$0.25$0.2549%1.00$27.25$33.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Sep 4$0.06$0.9411%15.67
$31.00$32.00$33.00Sep 18$0.06$0.948%15.67
$33.00$34.00$35.00Sep 18$0.06$0.948%15.67
$29.50$30.00$30.50Aug 14$0.06$0.4414%7.33
$32.50$33.00$33.50Aug 14$0.07$0.4311%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Sep 4$0.06$0.9411%15.67
$26.00$27.00$28.00Sep 4$0.06$0.9410%15.67
$30.00$31.00$32.00Sep 18$0.06$0.949%15.67
$29.50$30.00$30.50Aug 14$0.06$0.4414%7.33
$34.00$35.00$36.00Sep 4$0.07$0.939%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. 45 found (best net $-0.05, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.50$35.001:2Aug 14-$0.05$0.45
$34.00$34.501:2Aug 14-$0.10$0.40
$36.00$37.001:2Aug 21-$0.19$0.81
$33.50$34.001:2Aug 14-$0.13$0.37
$32.50$33.001:2Aug 14-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$28.001:2Aug 14-$0.06$0.44
$29.50$29.001:2Aug 14-$0.14$0.36
$26.50$26.001:2Aug 14-$0.06$0.44
$26.50$26.001:2Aug 21-$0.11$0.39
$29.00$28.501:2Aug 14-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 7.48%, avg 4.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.320.4212.9%7.48%20.35%246
$36.00Sep 25$2.020.3916.1%6.51%22.61%68
$32.00Sep 25$3.250.533.2%10.48%13.67%126
$33.00Sep 25$2.790.496.4%9.00%15.41%--11
$35.00Sep 18$2.060.4012.9%6.64%19.51%1.0K3.2K
$32.00Sep 18$3.100.523.2%10.00%13.19%743.9K
$33.00Sep 18$2.670.476.4%8.61%15.03%17802
$34.00Sep 18$2.320.439.6%7.48%17.12%65551
$36.00Sep 18$1.780.3616.1%5.74%21.83%1161.1K
$37.00Sep 18$1.550.3319.3%5.00%24.31%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 16,625
Total Puts 3,871
Put/Call Ratio 0.23
Net Difference 12,754

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 255,487
Total Puts 84,070
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