Tour v504
APLD
APPLIED DIGITAL CORP
$30.80 +3.74%
(8/12 12:00) ◀
|
Wednesday, August 12, 2026 (1:00pm)
January 2026
|
▶ (8/12 14:00)
◀ 8/12 13:00 ▶

Option Volume

Detail
ℹ
Current (08/12 1:00pm) 41,354
Calls: 33,140 (80%)
Puts: 8,214 (20%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: +19.35% (Calls)
Puts: -25.87% (Puts)
Prior 7-Day Total 373,857
Calls: 281,899 (75%)
Puts: 91,958 (25%)
Prior 7-Day Average 53,408
Calls: 40,271 (75%)
Puts: 13,136 (25%)
Current vs Prior 7-Day Avg -22.57%
Calls: -17.71%
Puts: -37.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 1:00pm) $7.94M
Calls: $6.69M (84%)
Puts: $1.25M (16%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: +35.10%
Puts: -38.29%
Prior 7-Day Total $66.26M
Calls: $50.82M (77%)
Puts: $15.44M (23%)
Prior 7-Day Average $9.47M
Calls: $7.26M (77%)
Puts: $2.21M (23%)
Current vs Prior 7-Day Avg -16.15%
Calls: -7.86%
Puts: -43.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 1:00pm) 0.25
Prior 1.00
Current vs Prior -75.21%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg -20.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 1:00pm) 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 6.56% | 11.82%11.82% | 23.96%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -59.41% | -42.06%-54.37% | -31.82%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -45.33% | -36.70%-55.15% | -31.58%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -59.41% | -42.06%-7.90% | -0.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.43% | 3.87%
Calls: 6.67% | 2.70%
Puts: 6.19% | 5.03%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +29.64% | -40.92%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg -25.32% | -26.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($6.69M) vs puts ($1.25M). Extreme bullish P/C ratio of 0.25 - heavy call buying (33,140 calls vs 8,214 puts). P/C ratio dropping 75% - 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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 94 of results (avg 6.5%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.440.45$0.452.2%3640.2018.5K
$30.50Aug 211.821.87$1.852.7%1370.55247
$32.00Sep 182.923.00$2.962.7%1430.503.9K
$31.00Aug 211.571.62$1.603.1%4660.512.8K
$35.00Sep 181.911.98$1.943.6%1.4K0.373.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Sep 42.732.83$2.783.6%30.4737
$36.00Sep 186.656.90$6.783.7%10.66650
$31.50Aug 212.022.10$2.063.9%20.54--
$30.00Aug 211.251.30$1.273.9%2070.404.2K
$25.00Sep 180.991.03$1.014.0%700.193.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.54, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.090.10$0.1010.0%1.4K0.091.8K
$33.00Aug 140.190.22$0.2114.3%1.5K0.182.7K
$32.00Aug 140.380.45$0.4216.7%1.1K0.313.4K
$31.50Aug 140.540.62$0.5813.8%2.5K0.391.2K
$31.00Aug 140.770.80$0.793.8%3.9K0.481.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 140.070.08$0.0812.5%1330.07364
$27.00Aug 140.050.06$0.0616.7%4950.056.2K
$29.00Aug 140.240.27$0.2611.5%6560.201.6K
$30.00Aug 140.500.59$0.5416.7%6710.34688
$30.50Aug 140.700.79$0.7512.0%3140.43121

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
$25.00Aug 145.456.10$5.7811.2%11.00469
$25.50Aug 144.905.55$5.2312.4%11.0045
$26.00Aug 144.405.05$4.7213.8%11.00142
$26.50Aug 143.904.65$4.2817.5%50.94102
$27.00Aug 143.554.05$3.8013.2%90.93504
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 144.955.75$5.3515.0%--0.97335
$35.00Aug 144.054.55$4.3011.6%50.95130
$34.00Aug 143.053.70$3.3819.2%20.91243
$33.50Aug 142.683.30$2.9920.7%10.8711
$36.00Aug 215.155.95$5.5514.4%10.8540

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 28.8K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 140.770.80$0.793.8%3.9K0.481.6K
$31.50Aug 140.540.62$0.5813.8%2.5K0.391.2K
$33.00Aug 140.190.22$0.2114.3%1.5K0.182.7K
$35.00Sep 181.911.98$1.943.6%1.4K0.373.2K
$34.00Aug 140.090.10$0.1010.0%1.4K0.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.500.59$0.5416.7%6710.34688
$29.00Aug 140.240.27$0.2611.5%6560.201.6K
$27.00Aug 140.050.06$0.0616.7%4950.056.2K
$26.50Aug 280.590.72$0.6619.7%4360.191
$25.00Aug 140.010.02$0.0250.0%3300.011.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 7.6%, max 11.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 2897.5%87.4%11.5%3441.0K
$29.00Aug 14Sep 2596.4%86.7%11.2%129815
$30.00Aug 14Sep 2596.2%87.7%9.7%8715.6K
$30.50Aug 14Aug 2895.3%87.0%9.5%4421.1K
$32.50Aug 14Aug 2893.8%87.0%7.9%5441.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 2897.5%87.4%11.5%761.1K
$29.00Aug 14Sep 2596.4%86.7%11.2%6601.6K
$30.00Aug 14Sep 2596.2%87.7%9.7%678691
$30.50Aug 14Aug 2895.3%87.0%9.5%315122
$31.50Aug 14Aug 2193.0%87.8%5.9%9439

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.97, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$29.00Sep 25$1.52$1.48$1.5277%0.97$27.52
$25.00$26.00Sep 18$0.50$0.50$0.5081%1.00$25.50
$33.00$35.00Sep 25$0.65$1.35$0.6547%2.08$33.65
$27.00$28.00Sep 18$0.52$0.48$0.5272%0.92$27.52
$32.00$33.00Sep 25$0.33$0.67$0.3351%2.03$32.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Sep 11$0.40$0.60$0.4065%1.50$34.60
$30.00$29.00Sep 11$0.29$0.71$0.2941%2.45$29.71
$31.00$30.50Aug 14$0.22$0.28$0.2252%1.27$30.78
$32.00$31.50Aug 14$0.32$0.18$0.3269%0.56$31.68
$30.00$29.50Aug 21$0.18$0.32$0.1840%1.78$29.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.56, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.50$32.00Aug 28$0.25$0.25$0.2551%1.00$31.75
$32.00$32.50Aug 21$0.20$0.20$0.3058%0.67$32.20
$34.00$34.50Aug 21$0.12$0.12$0.3874%0.32$34.12
$34.50$35.00Aug 28$0.14$0.14$0.3670%0.39$34.64
$31.00$31.50Aug 14$0.21$0.21$0.2952%0.72$31.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$25.00Sep 25$0.72$0.72$1.2872%0.56$26.28
$29.00$28.00Sep 11$0.55$0.55$0.4564%1.22$28.45
$30.00$29.00Sep 25$0.54$0.54$0.4659%1.17$29.46
$29.00$27.00Sep 25$0.77$0.77$1.2364%0.63$28.23
$28.00$27.00Sep 11$0.41$0.41$0.5970%0.69$27.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.78, cheapest $0.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 14Aug 21$0.7496.2%85.5%
$30.50Aug 14Aug 21$0.8095.3%86.1%
$31.00Aug 14Aug 21$0.8193.1%87.5%
$31.50Aug 14Aug 21$0.8193.0%87.8%
$32.00Aug 14Aug 21$0.7992.6%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 14Aug 21$0.7396.2%85.5%
$30.50Aug 14Aug 21$0.7895.3%86.1%
$31.00Aug 14Aug 21$0.8293.1%87.5%
$31.50Aug 14Aug 21$0.7793.0%87.8%
$32.00Aug 14Aug 21$0.7592.6%88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 5.71% of stock, avg 15.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$0.79$0.97$1.76$29.24$32.765.71%
$30.50Aug 14$1.05$0.75$1.80$28.70$32.305.84%
$31.50Aug 14$0.58$1.29$1.87$29.63$33.376.07%
$30.00Aug 14$1.35$0.54$1.89$28.11$31.896.14%
$32.00Aug 14$0.42$1.61$2.03$29.97$34.036.59%
$29.50Aug 14$1.69$0.39$2.08$27.42$31.586.75%
$32.50Aug 14$0.30$1.99$2.29$30.21$34.797.44%
$29.00Aug 14$2.09$0.26$2.35$26.65$31.357.63%
$33.00Aug 14$0.21$2.38$2.59$30.41$35.598.41%
$28.50Aug 14$2.46$0.18$2.64$25.86$31.148.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 1.27% of stock, avg 11.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Aug 14$0.21$0.18$0.39$28.11$33.39
$33.00$29.00Aug 14$0.21$0.26$0.47$28.53$33.47
$32.50$28.50Aug 14$0.30$0.18$0.48$28.02$32.98
$32.50$29.00Aug 14$0.30$0.26$0.56$28.44$33.06
$33.00$29.50Aug 14$0.21$0.39$0.60$28.90$33.60
$32.50$29.50Aug 14$0.30$0.39$0.69$28.81$33.19
$32.00$28.50Aug 14$0.42$0.18$0.60$27.90$32.60
$32.00$29.00Aug 14$0.42$0.26$0.68$28.32$32.68
$32.00$29.50Aug 14$0.42$0.39$0.81$28.69$32.81
$33.00$30.00Aug 14$0.21$0.54$0.75$29.25$33.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.27, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2634/35Aug 28$0.28$0.2252%1.27$26.22$34.78
27/2835/36Sep 11$0.67$0.3335%2.03$27.33$35.67
26/2634/34Aug 28$0.27$0.2349%1.17$26.23$34.27
27/2834/35Aug 28$0.28$0.2246%1.27$27.22$34.78
28/2834/34Aug 21$0.25$0.2552%1.00$27.75$34.25
27/2834/34Aug 21$0.23$0.2755%0.85$27.27$34.23
28/2834/34Aug 21$0.26$0.2448%1.08$28.24$34.26
28/2934/34Aug 21$0.28$0.2243%1.27$28.72$34.28
28/2834/35Aug 28$0.28$0.2243%1.27$27.72$34.78
28/2833/34Aug 21$0.27$0.2344%1.17$27.73$33.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Sep 4$0.06$0.9412%15.67
$31.00$32.00$33.00Sep 4$0.06$0.9411%15.67
$31.00$31.50$32.00Aug 14$0.05$0.4517%9.00
$32.00$33.00$34.00Sep 18$0.05$0.958%19.00
$33.00$34.00$35.00Sep 11$0.06$0.949%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.00$28.00$29.00Sep 4$0.05$0.9511%19.00
$32.00$33.00$34.00Aug 21$0.08$0.9216%11.50
$26.00$27.00$28.00Sep 18$0.05$0.959%19.00
$26.00$27.00$28.00Sep 4$0.06$0.9410%15.67
$28.00$29.00$30.00Sep 4$0.07$0.9311%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. 40 found (best net $-0.07, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$33.501:2Aug 14-$0.07$0.43
$33.50$34.001:2Aug 14-$0.06$0.44
$35.00$36.001:2Aug 21-$0.17$0.83
$32.50$33.001:2Aug 14-$0.12$0.38
$36.00$36.501:2Aug 14-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$28.001:2Aug 14-$0.06$0.44
$29.50$29.001:2Aug 14-$0.13$0.37
$29.00$28.501:2Aug 14-$0.10$0.40
$26.00$25.501:2Aug 21-$0.10$0.40
$25.50$25.001:2Aug 21-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.62%, avg 4.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.040.4013.6%6.62%20.26%346
$31.00Sep 25$3.600.550.7%11.69%12.34%98
$36.00Sep 25$1.820.3616.9%5.91%22.79%88
$33.00Sep 25$2.590.477.1%8.41%15.55%211
$32.00Sep 25$3.000.513.9%9.74%13.64%126
$33.00Sep 18$2.530.467.1%8.21%15.36%48802
$32.00Sep 18$2.920.503.9%9.48%13.38%1433.9K
$35.00Sep 18$1.910.3713.6%6.20%19.84%1.4K3.2K
$34.00Sep 18$2.140.4110.4%6.95%17.34%72551
$36.00Sep 18$1.660.3416.9%5.39%22.27%1251.1K

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 33,140
Total Puts 8,214
Put/Call Ratio 0.25
Net Difference 24,926

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 281,899
Total Puts 91,958
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