Tour v504
APLD
APPLIED DIGITAL CORP
$30.51 +2.76%
(8/12 10:35) ◀
|
Wednesday, August 12, 2026 (11:00am)
January 2026
|
▶ (8/12 12:00)
◀ 8/12 11:00 ▶

Option Volume

Detail
ℹ
Current (08/12 11:00am) 27,813
Calls: 21,946 (79%)
Puts: 5,867 (21%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: -20.97% (Calls)
Puts: -47.05% (Puts)
Prior 7-Day Total 353,232
Calls: 266,055 (75%)
Puts: 87,177 (25%)
Prior 7-Day Average 50,461
Calls: 38,007 (75%)
Puts: 12,453 (25%)
Current vs Prior 7-Day Avg -44.88%
Calls: -42.26%
Puts: -52.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 11:00am) $4.67M
Calls: $3.71M (79%)
Puts: $959.7K (21%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: -25.17%
Puts: -52.51%
Prior 7-Day Total $62.71M
Calls: $47.90M (76%)
Puts: $14.81M (24%)
Prior 7-Day Average $8.96M
Calls: $6.84M (76%)
Puts: $2.12M (24%)
Current vs Prior 7-Day Avg -47.92%
Calls: -45.84%
Puts: -54.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 11:00am) 0.27
Prior 1.00
Current vs Prior -73.27%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg -12.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 11:00am) 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 7.01% | 12.06%12.06% | 24.25%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -56.59% | -40.87%-53.43% | -30.98%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -41.53% | -35.39%-54.22% | -30.74%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -56.59% | -40.87%-6.01% | +1.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.41% | 4.37%
Calls: 11.58% | 4.65%
Puts: 9.24% | 4.08%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +109.88% | -33.28%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +20.91% | -16.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.71M) vs puts ($959.7K). Extreme bullish P/C ratio of 0.27 - heavy call buying (21,946 calls vs 5,867 puts). P/C ratio dropping 73% - 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
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 96 of results (avg 6.9%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 182.792.88$2.843.2%1330.493.9K
$29.00Sep 184.154.30$4.223.6%470.621.2K
$30.00Aug 282.442.54$2.494.0%630.57487
$30.00Sep 183.653.80$3.724.0%4260.583.5K
$31.00Aug 211.451.51$1.484.1%3100.492.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 282.442.52$2.483.2%150.5033
$32.00Sep 184.154.30$4.223.6%470.51600
$30.00Aug 281.911.98$1.943.6%410.43115
$29.00Sep 182.522.62$2.573.9%50.37668
$31.00Aug 211.922.00$1.964.1%500.51200

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.050.06$0.0616.7%1.1K0.053.9K
$33.50Aug 140.130.15$0.1414.3%3360.121.1K
$33.00Aug 140.200.21$0.214.8%1.4K0.172.7K
$32.50Aug 140.260.29$0.2810.7%3580.221.7K
$32.00Aug 140.360.42$0.3915.4%6670.283.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 140.100.11$0.119.1%570.09364
$29.00Aug 140.310.37$0.3417.6%2530.241.6K
$29.50Aug 140.460.52$0.4912.2%670.311.1K
$30.00Aug 140.640.71$0.6810.3%5320.39688
$30.50Aug 140.870.95$0.918.8%2740.48121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 145.806.95$6.3818.0%10.9818
$25.00Aug 145.305.85$5.579.9%--0.98469
$25.50Aug 144.806.00$5.4022.2%10.9845
$26.00Aug 144.354.70$4.537.7%10.97142
$26.50Aug 143.854.55$4.2016.7%50.96102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 145.305.75$5.538.1%--1.00335
$35.00Aug 144.254.75$4.5011.1%30.93130
$34.00Aug 143.303.80$3.5514.1%20.90243
$33.50Aug 142.883.40$3.1416.6%10.8811
$36.00Aug 215.506.00$5.758.7%10.8640

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 21.0K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 140.690.76$0.739.6%2.8K0.441.6K
$33.00Aug 140.200.21$0.214.8%1.4K0.172.7K
$31.50Aug 140.510.55$0.537.5%1.4K0.361.2K
$34.00Aug 140.090.12$0.1127.3%1.3K0.101.8K
$35.00Sep 181.841.92$1.884.3%1.3K0.373.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.640.71$0.6810.3%5320.39688
$26.50Aug 280.620.71$0.6713.4%4270.201
$27.00Aug 140.060.08$0.0728.6%3600.066.2K
$30.50Aug 140.870.95$0.918.8%2740.48121
$29.00Aug 140.310.37$0.3417.6%2530.241.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 12.3%, max 17.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 2598.4%84.1%17.0%89815
$28.50Aug 14Aug 28102.2%87.6%16.6%10138
$29.50Aug 14Aug 2898.3%86.5%13.6%2001.0K
$32.50Aug 14Aug 2899.9%88.1%13.4%3711.7K
$31.50Aug 14Aug 2897.9%87.2%12.3%1.4K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 2598.4%84.1%17.0%2571.6K
$28.50Aug 14Aug 21102.2%87.5%16.7%41747
$29.50Aug 14Aug 2898.3%86.5%13.6%681.1K
$33.00Aug 14Sep 18100.4%89.5%12.1%34704
$31.50Aug 14Aug 2197.9%87.5%11.9%7939

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 1.16, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$29.00Sep 25$1.39$1.61$1.3976%1.16$27.39
$25.00$26.00Sep 18$0.22$0.78$0.2280%3.55$25.22
$25.00$25.50Aug 14$0.17$0.33$0.1798%1.94$25.17
$27.00$27.50Aug 14$0.18$0.32$0.1894%1.78$27.18
$32.00$33.00Sep 25$0.23$0.77$0.2350%3.35$32.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$33.00Sep 11$0.90$1.10$0.9065%1.22$34.10
$36.00$35.00Aug 28$0.63$0.37$0.6378%0.59$35.37
$31.00$30.50Aug 28$0.24$0.26$0.2450%1.08$30.76
$31.50$31.00Aug 14$0.31$0.19$0.3164%0.61$31.19
$31.50$31.00Aug 21$0.28$0.22$0.2856%0.79$31.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.78, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$31.50Aug 14$0.20$0.20$0.3056%0.67$31.20
$34.50$35.00Aug 28$0.14$0.14$0.3671%0.39$34.64
$32.50$33.00Aug 21$0.16$0.16$0.3464%0.47$32.66
$35.00$36.00Aug 21$0.14$0.14$0.8681%0.16$35.14
$32.00$32.50Aug 14$0.11$0.11$0.3972%0.28$32.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$29.00Sep 25$0.64$0.64$0.3658%1.78$29.36
$27.00$25.00Sep 25$0.66$0.66$1.3471%0.49$26.34
$29.00$27.00Sep 25$0.77$0.77$1.2362%0.63$28.23
$28.00$27.00Sep 11$0.40$0.40$0.6068%0.67$27.60
$30.00$29.00Sep 18$0.51$0.51$0.4958%1.04$29.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.75, cheapest $0.71)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Aug 14Aug 21$0.7398.3%87.2%
$31.50Aug 14Aug 21$0.7597.9%87.5%
$30.00Aug 14Aug 21$0.7797.2%87.9%
$31.00Aug 14Aug 21$0.7598.6%89.4%
$30.50Aug 14Aug 21$0.7796.8%87.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Aug 14Aug 21$0.7198.3%86.6%
$31.50Aug 14Aug 21$0.7497.9%87.5%
$30.00Aug 14Aug 21$0.7697.2%87.9%
$31.00Aug 14Aug 21$0.7798.6%89.4%
$30.50Aug 14Aug 21$0.7896.8%87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 6.10% of stock, avg 15.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 14$0.95$0.91$1.86$28.64$32.366.10%
$30.00Aug 14$1.21$0.68$1.89$28.11$31.896.19%
$31.00Aug 14$0.73$1.19$1.92$29.08$32.926.29%
$29.50Aug 14$1.53$0.49$2.02$27.48$31.526.62%
$31.50Aug 14$0.53$1.50$2.03$29.47$33.536.65%
$29.00Aug 14$1.87$0.34$2.21$26.79$31.217.24%
$32.00Aug 14$0.39$1.86$2.25$29.75$34.257.37%
$28.50Aug 14$2.26$0.25$2.51$25.99$31.018.23%
$32.50Aug 14$0.28$2.26$2.54$29.96$35.048.33%
$28.00Aug 14$2.66$0.17$2.83$25.17$30.839.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.51% of stock, avg 11.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Aug 14$0.21$0.25$0.46$28.04$33.46
$32.50$28.50Aug 14$0.28$0.25$0.53$27.97$33.03
$33.00$29.00Aug 14$0.21$0.34$0.55$28.45$33.55
$32.50$29.00Aug 14$0.28$0.34$0.62$28.38$33.12
$32.00$28.50Aug 14$0.39$0.25$0.64$27.86$32.64
$32.00$29.00Aug 14$0.39$0.34$0.73$28.27$32.73
$33.00$29.50Aug 14$0.21$0.49$0.70$28.80$33.70
$32.50$29.50Aug 14$0.28$0.49$0.77$28.73$33.27
$32.00$29.50Aug 14$0.39$0.49$0.88$28.62$32.88
$31.50$28.50Aug 14$0.53$0.25$0.78$27.72$32.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 2.33, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2834/35Aug 28$0.35$0.1542%2.33$27.65$34.85
24/2534/35Aug 28$0.24$0.2658%0.92$24.76$34.74
26/2634/35Aug 28$0.26$0.2451%1.08$26.24$34.76
28/2834/34Aug 28$0.33$0.1737%1.94$27.67$33.83
26/2734/35Aug 28$0.27$0.2348%1.17$26.73$34.77
26/2634/35Aug 28$0.24$0.2654%0.92$25.76$34.74
28/2833/34Aug 21$0.30$0.2040%1.50$28.20$33.30
27/2834/35Aug 28$0.27$0.2346%1.17$27.23$34.77
28/2933/34Aug 21$0.31$0.1936%1.63$28.69$33.31
27/2835/36Sep 11$0.65$0.3534%1.86$27.35$35.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Sep 4$0.06$0.949%15.67
$30.00$31.00$32.00Sep 18$0.06$0.949%15.67
$29.50$30.00$30.50Aug 14$0.06$0.4417%7.33
$31.00$32.00$33.00Sep 18$0.06$0.949%15.67
$28.00$29.00$30.00Sep 4$0.08$0.9212%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$27.00$29.00Sep 25$0.11$1.8916%17.18
$32.00$33.00$34.00Sep 4$0.05$0.9510%19.00
$26.00$27.00$28.00Sep 4$0.05$0.9510%19.00
$30.00$30.50$31.00Aug 14$0.05$0.4517%9.00
$28.00$29.00$30.00Sep 18$0.06$0.9410%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. 44 found (best net $-0.14, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$36.001:2Aug 21-$0.14$0.86
$33.00$33.501:2Aug 14-$0.07$0.43
$34.00$34.501:2Aug 14-$0.05$0.45
$33.50$34.001:2Aug 14-$0.08$0.42
$36.00$36.501:2Aug 14-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$28.001:2Aug 14-$0.09$0.41
$25.00$24.501:2Aug 21-$0.07$0.43
$29.50$29.001:2Aug 14-$0.19$0.31
$29.00$28.501:2Aug 14-$0.16$0.34
$25.50$25.001:2Aug 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 11.47%, avg 4.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 25$3.500.541.6%11.47%13.08%78
$33.00Sep 25$2.590.478.2%8.49%16.65%--11
$32.00Sep 25$3.000.504.9%9.83%14.72%126
$36.00Sep 25$1.710.3718.0%5.60%23.60%68
$35.00Sep 25$1.940.3814.7%6.36%21.08%246
$34.00Sep 18$2.120.4111.4%6.95%18.39%66551
$33.00Sep 18$2.420.458.2%7.93%16.09%17802
$32.00Sep 18$2.790.494.9%9.14%14.03%1333.9K
$35.00Sep 18$1.840.3714.7%6.03%20.75%1.3K3.2K
$31.00Sep 18$3.150.531.6%10.32%11.93%391.1K

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 21,946
Total Puts 5,867
Put/Call Ratio 0.27
Net Difference 16,079

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 266,055
Total Puts 87,177
Average Put/Call Ratio 0.31
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