Tour v504
APLD
APPLIED DIGITAL CORP
$30.84 +3.87%
(8/12 10:25) ◀
|
Wednesday, August 12, 2026 (10:30am)
January 2026
|
▶ (8/12 10:35)
◀ 8/12 10:30 ▶

Option Volume

Detail
ℹ
Current (08/12 10:30am) 23,382
Calls: 18,977 (81%)
Puts: 4,405 (19%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -31.66% (Calls)
Puts: -60.24% (Puts)
Prior 7-Day Total 345,568
Calls: 260,031 (75%)
Puts: 85,537 (25%)
Prior 7-Day Average 49,366
Calls: 37,147 (75%)
Puts: 12,219 (25%)
Current vs Prior 7-Day Avg -52.64%
Calls: -48.91%
Puts: -63.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 10:30am) $4.22M
Calls: $3.48M (82%)
Puts: $739.9K (18%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -29.73%
Puts: -63.38%
Prior 7-Day Total $61.33M
Calls: $46.95M (77%)
Puts: $14.38M (23%)
Prior 7-Day Average $8.76M
Calls: $6.71M (77%)
Puts: $2.05M (23%)
Current vs Prior 7-Day Avg -51.83%
Calls: -48.12%
Puts: -63.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 10:30am) 0.23
Prior 1.00
Current vs Prior -76.79%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -23.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 10:30am) 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 7.04% | 12.19%12.19% | 23.99%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -56.45% | -40.23%-52.92% | -31.72%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -41.34% | -34.70%-53.73% | -31.48%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -56.45% | -40.23%-4.99% | -0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.38% | 6.64%
Calls: 13.91% | 6.77%
Puts: 6.86% | 6.52%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +109.27% | +1.37%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +20.56% | +26.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.48M) vs puts ($739.9K). Extreme bullish P/C ratio of 0.23 - heavy call buying (18,977 calls vs 4,405 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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 72 of results (avg 7.1%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 183.003.10$3.053.3%800.513.9K
$30.00Sep 183.854.00$3.933.8%4120.603.5K
$30.00Aug 212.132.22$2.174.1%2260.612.3K
$31.00Sep 183.403.55$3.474.3%290.551.1K
$30.00Aug 141.431.50$1.474.8%6620.665.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 184.004.15$4.083.7%400.49600
$30.00Aug 211.281.33$1.313.8%1070.394.2K
$31.00Sep 183.403.55$3.474.3%80.45661
$29.50Aug 211.081.13$1.114.5%80.35127
$34.00Sep 185.205.45$5.334.7%10.571.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.150.17$0.1612.5%1.3K0.141.8K
$35.50Aug 140.060.07$0.0714.3%340.0673
$33.50Aug 140.210.25$0.2317.4%2030.181.1K
$33.00Aug 140.280.31$0.3010.0%1.2K0.222.7K
$32.50Aug 140.390.42$0.417.3%3510.291.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 140.050.06$0.0616.7%1580.056.2K
$27.50Aug 140.080.09$0.0911.1%570.07364
$28.50Aug 140.180.21$0.2015.0%210.15441
$29.50Aug 140.370.44$0.4117.1%620.261.1K
$30.00Aug 140.550.62$0.5911.9%4380.34688

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 145.807.30$6.5522.9%--0.99469
$25.50Aug 145.306.00$5.6512.4%10.9845
$26.50Aug 144.304.65$4.477.8%50.96102
$26.00Aug 144.805.30$5.059.9%10.96142
$27.00Aug 143.804.35$4.0713.5%30.95504
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 145.256.30$5.7818.2%131.0048
$36.00Aug 144.205.30$4.7523.2%--0.95335
$35.00Aug 143.804.40$4.1014.6%30.92130
$34.00Aug 142.963.40$3.1813.8%20.87243
$37.00Aug 215.856.55$6.2011.3%50.8623

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 18.1K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 140.840.96$0.9013.3%2.5K0.501.6K
$31.50Aug 140.660.72$0.698.7%1.3K0.421.2K
$34.00Aug 140.150.17$0.1612.5%1.3K0.141.8K
$35.00Sep 181.902.12$2.0110.9%1.2K0.393.2K
$33.00Aug 140.280.31$0.3010.0%1.2K0.222.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.550.62$0.5911.9%4380.34688
$26.50Aug 280.500.66$0.5827.6%3750.181
$29.00Aug 140.250.31$0.2821.4%2320.201.6K
$25.00Aug 210.130.15$0.1414.3%2100.073.4K
$28.00Aug 140.110.15$0.1330.8%1810.10825

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 15.7%, max 18.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 14Aug 28100.7%85.2%18.1%2411.1K
$32.50Aug 14Aug 28106.0%90.0%17.8%3631.7K
$29.00Aug 14Sep 25100.8%85.9%17.4%82815
$31.00Aug 14Sep 25101.9%86.9%17.3%2.5K1.7K
$33.50Aug 14Aug 28106.0%91.2%16.2%2071.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 14Aug 28100.7%85.2%18.1%139122
$29.00Aug 14Sep 25100.8%85.9%17.4%2361.6K
$31.00Aug 14Sep 18101.9%87.0%17.2%101797
$29.50Aug 14Aug 2899.2%85.7%15.7%631.1K
$30.00Aug 14Sep 25100.5%87.4%15.1%440691

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 4.56, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Sep 18$0.18$0.82$0.1877%4.56$26.18
$25.00$26.00Sep 18$0.40$0.60$0.4081%1.50$25.40
$31.00$32.00Sep 11$0.18$0.82$0.1854%4.56$31.18
$28.00$28.50Aug 14$0.15$0.35$0.1590%2.33$28.15
$26.00$28.00Sep 11$1.23$0.77$1.2379%0.63$27.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$33.00Sep 11$0.78$1.22$0.7862%1.56$34.22
$37.00$36.00Aug 28$0.40$0.60$0.4079%1.50$36.60
$36.00$35.00Aug 14$0.65$0.35$0.6595%0.54$35.35
$37.00$36.00Sep 4$0.50$0.50$0.5075%1.00$36.50
$36.00$35.00Aug 28$0.62$0.38$0.6276%0.61$35.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 2.12, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$33.00Sep 11$0.58$0.58$0.4250%1.38$32.58
$32.50$33.00Aug 21$0.25$0.25$0.2561%1.00$32.75
$34.00$34.50Aug 28$0.20$0.20$0.3066%0.67$34.20
$36.00$37.00Sep 11$0.33$0.33$0.6767%0.49$36.33
$31.00$32.00Sep 4$0.55$0.55$0.4545%1.22$31.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$27.00Sep 11$0.68$0.68$0.3270%2.12$27.32
$29.00$27.00Sep 25$0.87$0.87$1.1364%0.77$28.13
$30.00$29.00Sep 18$0.56$0.56$0.4460%1.27$29.44
$30.00$29.00Sep 25$0.56$0.56$0.4460%1.27$29.44
$29.00$28.00Aug 28$0.46$0.46$0.5467%0.85$28.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.76, cheapest $0.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.77100.7%88.4%
$32.00Aug 14Aug 21$0.76103.8%91.5%
$30.00Aug 14Aug 21$0.70100.5%88.4%
$31.50Aug 14Aug 21$0.81103.0%91.2%
$31.00Aug 14Aug 21$0.76101.9%90.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.80100.7%88.4%
$32.00Aug 14Aug 21$0.70103.8%91.5%
$30.00Aug 14Aug 21$0.72100.5%88.4%
$31.50Aug 14Aug 21$0.76103.0%91.2%
$31.00Aug 14Aug 21$0.82101.9%90.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 6.23% of stock, avg 15.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$0.90$1.02$1.92$29.08$32.926.23%
$30.50Aug 14$1.15$0.78$1.93$28.57$32.436.26%
$31.50Aug 14$0.69$1.35$2.04$29.46$33.546.61%
$30.00Aug 14$1.47$0.59$2.06$27.94$32.066.68%
$29.50Aug 14$1.78$0.41$2.19$27.31$31.697.10%
$32.00Aug 14$0.54$1.69$2.23$29.77$34.237.23%
$29.00Aug 14$2.15$0.28$2.43$26.57$31.437.88%
$32.50Aug 14$0.41$2.05$2.46$30.04$34.967.98%
$33.00Aug 14$0.30$2.42$2.72$30.28$35.728.82%
$28.50Aug 14$2.84$0.20$3.04$25.46$31.549.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.39% of stock, avg 11.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$28.50Aug 14$0.23$0.20$0.43$28.07$33.93
$33.50$29.00Aug 14$0.23$0.28$0.51$28.49$34.01
$33.00$28.50Aug 14$0.30$0.20$0.50$28.00$33.50
$33.00$29.00Aug 14$0.30$0.28$0.58$28.42$33.58
$33.50$29.50Aug 14$0.23$0.41$0.64$28.86$34.14
$32.50$28.50Aug 14$0.41$0.20$0.61$27.89$33.11
$33.00$29.50Aug 14$0.30$0.41$0.71$28.79$33.71
$32.50$29.00Aug 14$0.41$0.28$0.69$28.31$33.19
$32.50$29.50Aug 14$0.41$0.41$0.82$28.68$33.32
$32.00$28.50Aug 14$0.54$0.20$0.74$27.76$32.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 2.45, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2935/36Aug 28$0.71$0.2938%2.45$28.29$35.71
26/2734/34Aug 28$0.34$0.1645%2.12$26.66$34.34
25/2636/37Sep 11$0.59$0.4146%1.44$25.41$36.59
26/2634/34Aug 28$0.30$0.2050%1.50$25.70$34.30
28/2834/34Aug 28$0.35$0.1540%2.33$27.65$34.35
27/2834/34Aug 28$0.31$0.1943%1.63$27.19$34.31
26/2734/34Aug 21$0.22$0.2856%0.79$26.78$34.22
28/2834/34Aug 21$0.27$0.2346%1.17$28.23$34.27
28/2934/34Aug 21$0.29$0.2142%1.38$28.71$34.29
29/3034/34Aug 21$0.31$0.1937%1.63$29.19$34.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$36.00$37.00Aug 21$0.06$0.949%15.67
$34.00$35.00$36.00Sep 4$0.06$0.949%15.67
$31.00$31.50$32.00Aug 14$0.06$0.4415%7.33
$28.00$29.00$30.00Sep 18$0.07$0.939%13.29
$29.00$29.50$30.00Aug 14$0.06$0.4414%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$29.50$30.00Aug 14$0.05$0.4514%9.00
$32.00$33.00$34.00Sep 4$0.07$0.9310%13.29
$25.00$26.00$27.00Sep 4$0.06$0.948%15.67
$26.00$27.00$28.00Sep 4$0.08$0.9210%11.50
$29.00$30.00$31.00Sep 4$0.09$0.9112%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. 44 found (best net $-0.06, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.50$34.001:2Aug 14-$0.09$0.41
$35.00$35.501:2Aug 14-$0.06$0.44
$35.00$36.001:2Aug 21-$0.22$0.78
$34.00$34.501:2Aug 14-$0.10$0.40
$36.00$37.001:2Aug 21-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$28.001:2Aug 14-$0.06$0.44
$29.00$28.501:2Aug 14-$0.12$0.38
$26.50$26.001:2Aug 14-$0.06$0.44
$29.50$29.001:2Aug 14-$0.15$0.35
$25.50$25.001:2Aug 21-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 6.91%, avg 4.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.130.4113.5%6.91%20.40%246
$33.00Sep 25$2.790.487.0%9.05%16.05%--11
$36.00Sep 25$1.850.3816.7%6.00%22.73%68
$32.00Sep 25$3.200.523.8%10.38%14.14%126
$34.00Sep 18$2.300.4310.2%7.46%17.70%65551
$33.00Sep 18$2.630.477.0%8.53%15.53%17802
$32.00Sep 18$3.000.513.8%9.73%13.49%803.9K
$31.00Sep 25$3.500.560.5%11.35%11.87%78
$36.00Sep 18$1.750.3516.7%5.67%22.41%1171.1K
$35.00Sep 18$1.900.3913.5%6.16%19.65%1.2K3.2K

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 18,977
Total Puts 4,405
Put/Call Ratio 0.23
Net Difference 14,572

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 260,031
Total Puts 85,537
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