Tour v504
APLD
APPLIED DIGITAL CORP
$31.10 +4.73%
(8/12 13:00) ◀
|
Wednesday, August 12, 2026 (2:00pm)
January 2026
|
▶ (8/12 15:00)
◀ 8/12 14:00 ▶

Option Volume

Detail
ℹ
Current (08/12 2:00pm) 45,245
Calls: 35,847 (79%)
Puts: 9,398 (21%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: +29.09% (Calls)
Puts: -15.18% (Puts)
Prior 7-Day Total 390,746
Calls: 295,406 (76%)
Puts: 95,340 (24%)
Prior 7-Day Average 55,820
Calls: 42,200 (76%)
Puts: 13,620 (24%)
Current vs Prior 7-Day Avg -18.95%
Calls: -15.06%
Puts: -31.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 2:00pm) $9.08M
Calls: $7.73M (85%)
Puts: $1.35M (15%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: +56.10%
Puts: -33.24%
Prior 7-Day Total $69.97M
Calls: $54.10M (77%)
Puts: $15.88M (23%)
Prior 7-Day Average $10.00M
Calls: $7.73M (77%)
Puts: $2.27M (23%)
Current vs Prior 7-Day Avg -9.18%
Calls: +0.02%
Puts: -40.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 2:00pm) 0.26
Prior 1.00
Current vs Prior -73.78%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg -16.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 2:00pm) 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% | 11.83%11.83% | 24.28%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -59.40% | -41.99%-54.31% | -30.92%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -45.32% | -36.62%-55.09% | -30.68%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -59.40% | -41.99%-7.79% | +1.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.71% | 3.79%
Calls: 3.16% | 3.39%
Puts: 8.26% | 4.19%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +15.12% | -42.14%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg -33.68% | -27.67%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($7.73M) vs puts ($1.35M). Extreme bullish P/C ratio of 0.26 - heavy call buying (35,847 calls vs 9,398 puts). P/C ratio dropping 74% - 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
14:00BULLISHBULLISHBULLISH
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 95 of results (avg 6.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 212.002.02$2.011.0%1400.58247
$32.00Aug 140.510.52$0.521.9%1.4K0.363.4K
$33.00Sep 41.962.01$1.992.5%580.4443
$31.00Sep 42.802.88$2.842.8%140.55169
$29.00Aug 142.292.36$2.333.0%1360.84798
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 186.456.65$6.553.1%10.65650
$33.00Aug 142.102.17$2.133.3%200.7964
$32.00Aug 212.162.24$2.203.6%600.56367
$34.00Sep 185.055.25$5.153.9%30.571.2K
$31.50Aug 211.871.95$1.914.2%50.51--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 140.070.08$0.0812.5%1610.08229
$34.00Aug 140.110.12$0.128.3%1.5K0.111.8K
$33.50Aug 140.160.18$0.1711.8%3630.151.1K
$33.00Aug 140.240.27$0.2611.5%1.5K0.212.7K
$32.50Aug 140.360.38$0.375.4%5890.281.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Aug 140.130.14$0.147.1%890.12441
$29.00Aug 140.190.21$0.2010.0%7450.161.6K
$30.00Aug 140.410.45$0.439.3%6840.29688
$30.50Aug 140.590.62$0.614.9%3180.38121
$31.00Aug 140.800.86$0.837.2%1670.47136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 145.456.25$5.8513.7%10.99469
$25.50Aug 144.905.75$5.3315.9%10.9845
$26.00Aug 144.405.25$4.8317.6%10.97142
$26.50Aug 143.904.75$4.3319.6%50.97102
$27.00Aug 143.554.25$3.9017.9%90.96504
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 144.805.75$5.2818.0%--1.00335
$37.00Aug 145.806.50$6.1511.4%491.0048
$35.00Aug 143.854.55$4.2016.7%70.94130
$34.00Aug 142.933.70$3.3223.2%20.89243
$37.00Aug 215.956.70$6.3311.8%50.8723

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 31.9K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 140.930.96$0.953.2%4.1K0.531.6K
$31.50Aug 140.660.74$0.7011.4%2.5K0.441.2K
$35.00Sep 182.022.10$2.063.9%1.6K0.393.2K
$33.00Aug 140.240.27$0.2611.5%1.5K0.212.7K
$34.00Aug 140.110.12$0.128.3%1.5K0.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 140.190.21$0.2010.0%7450.161.6K
$30.00Aug 140.410.45$0.439.3%6840.29688
$27.00Aug 140.040.05$0.0520.0%5160.046.2K
$26.50Aug 280.460.68$0.5738.6%4360.171
$25.00Aug 140.010.02$0.0250.0%3500.011.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 8.0%, max 10.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 2597.1%87.5%10.9%137815
$30.50Aug 14Aug 2894.2%85.2%10.5%4711.1K
$29.50Aug 14Aug 2897.0%88.0%10.2%3491.0K
$31.00Aug 14Sep 2594.2%85.6%10.0%4.1K1.7K
$32.50Aug 14Aug 2893.7%86.3%8.6%6051.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 2597.1%87.5%10.9%7491.6K
$30.50Aug 14Aug 2894.2%85.2%10.5%320122
$29.50Aug 14Aug 2897.0%88.0%10.2%901.1K
$31.00Aug 14Sep 1894.2%87.7%7.4%184797
$30.00Aug 14Sep 2594.8%89.4%6.1%691691

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 0.94, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$29.00Sep 25$1.55$1.45$1.5578%0.94$27.55
$33.00$35.00Sep 25$0.58$1.42$0.5848%2.45$33.58
$32.00$33.00Sep 11$0.19$0.81$0.1950%4.26$32.19
$28.00$29.00Sep 4$0.43$0.57$0.4372%1.33$28.43
$27.00$28.00Sep 18$0.47$0.53$0.4773%1.13$27.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Sep 11$0.45$0.55$0.4564%1.22$34.55
$36.00$35.00Sep 18$0.57$0.43$0.5765%0.75$35.43
$30.50$30.00Aug 28$0.18$0.32$0.1842%1.78$30.32
$33.00$32.00Sep 18$0.50$0.50$0.5053%1.00$32.50
$30.00$29.50Aug 14$0.12$0.38$0.1229%3.17$29.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.68, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$33.00Sep 25$0.53$0.53$0.4748%1.13$32.53
$32.00$32.50Aug 28$0.25$0.25$0.2553%1.00$32.25
$33.00$33.50Aug 28$0.21$0.21$0.2959%0.72$33.21
$34.00$34.50Aug 28$0.18$0.18$0.3265%0.56$34.18
$31.50$32.00Aug 21$0.24$0.24$0.2651%0.92$31.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$25.00Sep 25$0.81$0.81$1.1973%0.68$26.19
$30.00$29.00Sep 25$0.57$0.57$0.4361%1.33$29.43
$31.00$30.00Sep 18$0.62$0.62$0.3856%1.63$30.38
$28.00$27.00Sep 4$0.37$0.37$0.6372%0.59$27.63
$29.00$28.00Sep 18$0.44$0.44$0.5665%0.79$28.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.80, cheapest $0.78)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.7894.2%86.7%
$31.00Aug 14Aug 21$0.8294.2%86.8%
$32.00Aug 14Aug 21$0.7893.5%86.5%
$31.50Aug 14Aug 21$0.8493.3%88.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.7994.2%86.7%
$31.00Aug 14Aug 21$0.8294.2%86.8%
$32.00Aug 14Aug 21$0.7993.5%86.5%
$31.50Aug 14Aug 21$0.8293.3%88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.72% of stock, avg 15.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$0.95$0.83$1.78$29.22$32.785.72%
$31.50Aug 14$0.70$1.09$1.79$29.71$33.295.76%
$30.50Aug 14$1.23$0.61$1.84$28.66$32.345.92%
$32.00Aug 14$0.52$1.41$1.93$30.07$33.936.21%
$30.00Aug 14$1.54$0.43$1.97$28.03$31.976.33%
$32.50Aug 14$0.37$1.75$2.12$30.38$34.626.82%
$29.50Aug 14$1.93$0.31$2.24$27.26$31.747.20%
$33.00Aug 14$0.26$2.13$2.39$30.61$35.397.68%
$29.00Aug 14$2.33$0.20$2.53$26.47$31.538.14%
$28.50Aug 14$2.60$0.14$2.74$25.76$31.248.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.19% of stock, avg 10.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.17$0.20$0.37$28.63$33.87
$33.00$29.00Aug 14$0.26$0.20$0.46$28.54$33.46
$33.50$29.50Aug 14$0.17$0.31$0.48$29.02$33.98
$33.00$29.50Aug 14$0.26$0.31$0.57$28.93$33.57
$32.50$29.00Aug 14$0.37$0.20$0.57$28.43$33.07
$33.50$30.00Aug 14$0.17$0.43$0.60$29.40$34.10
$32.50$29.50Aug 14$0.37$0.31$0.68$28.82$33.18
$33.00$30.00Aug 14$0.26$0.43$0.69$29.31$33.69
$32.50$30.00Aug 14$0.37$0.43$0.80$29.20$33.30
$32.00$29.00Aug 14$0.52$0.20$0.72$28.28$32.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.94, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2834/34Aug 28$0.33$0.1743%1.94$27.17$34.33
28/2834/34Aug 28$0.35$0.1536%2.33$28.15$34.35
28/2834/34Aug 28$0.32$0.1840%1.78$27.68$34.32
28/2934/34Aug 28$0.35$0.1533%2.33$28.65$34.35
27/2835/36Sep 4$0.63$0.3738%1.70$27.37$35.63
27/2836/37Sep 4$0.58$0.4243%1.38$27.42$36.58
27/2834/35Aug 28$0.28$0.2246%1.27$27.22$34.78
26/2734/34Aug 28$0.28$0.2246%1.27$26.72$34.28
28/2934/34Aug 21$0.30$0.2040%1.50$28.70$33.80
28/2934/34Aug 21$0.28$0.2244%1.27$28.72$34.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$36.00$37.00Aug 21$0.05$0.9510%19.00
$34.00$35.00$36.00Sep 4$0.06$0.9410%15.67
$31.00$31.50$32.00Aug 14$0.07$0.4318%6.14
$32.00$33.00$34.00Sep 4$0.08$0.9211%11.50
$31.00$32.00$33.00Sep 18$0.07$0.939%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.00$30.00Sep 4$0.07$0.9311%13.29
$31.00$31.50$32.00Aug 14$0.06$0.4418%7.33
$29.50$30.00$30.50Aug 14$0.06$0.4415%7.33
$28.00$29.00$30.00Sep 11$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. 43 found (best net $-0.37, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$33.501:2Aug 14-$0.08$0.42
$33.50$34.001:2Aug 14-$0.07$0.43
$36.00$37.001:2Aug 21-$0.15$0.85
$35.00$36.001:2Aug 21-$0.20$0.80
$36.00$36.501:2Aug 14-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$25.001:2Sep 25-$0.37$1.63
$29.50$29.001:2Aug 14-$0.09$0.41
$29.00$28.501:2Aug 14-$0.08$0.42
$25.50$25.001:2Aug 21-$0.07$0.43
$26.00$25.501:2Aug 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. 49 found (best yield 6.98%, avg 4.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.170.4112.5%6.98%19.52%1046
$32.00Sep 25$3.300.522.9%10.61%13.50%126
$36.00Sep 25$1.830.3715.8%5.88%21.64%108
$33.00Sep 18$2.670.476.1%8.59%14.69%52802
$35.00Sep 18$2.020.3912.5%6.50%19.04%1.6K3.2K
$32.00Sep 18$3.050.512.9%9.81%12.70%1643.9K
$33.00Sep 25$2.590.486.1%8.33%14.44%211
$34.00Sep 18$2.250.429.3%7.23%16.56%73551
$36.00Sep 18$1.660.3515.8%5.34%21.09%1251.1K
$37.00Sep 18$1.510.3119.0%4.86%23.83%291.5K

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 35,847
Total Puts 9,398
Put/Call Ratio 0.26
Net Difference 26,449

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 295,406
Total Puts 95,340
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