Tour v505
APLD
APPLIED DIGITAL CORP
$31.07 +4.63%
(8/12 14:00) ◀
|
Wednesday, August 12, 2026 (3:00pm)
January 2026
|
▶ (8/12 16:00)
◀ 8/12 15:00 ▶

Option Volume

Detail
ℹ
Current (08/12 3:00pm) 52,725
Calls: 41,756 (79%)
Puts: 10,969 (21%)
Prior --
Calls: 27,768 (71%)
Puts: 11,080 (29%)
Current vs Prior +0.00%
Calls: +50.37% (Calls)
Puts: -1.00% (Puts)
Prior 7-Day Total 408,178
Calls: 309,307 (76%)
Puts: 98,871 (24%)
Prior 7-Day Average 58,311
Calls: 44,186 (76%)
Puts: 14,124 (24%)
Current vs Prior 7-Day Avg -9.58%
Calls: -5.50%
Puts: -22.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 3:00pm) $10.19M
Calls: $8.66M (85%)
Puts: $1.53M (15%)
Prior --
Calls: $4.95M (71%)
Puts: $2.02M (29%)
Current vs Prior +0.00%
Calls: +74.86%
Puts: -24.31%
Prior 7-Day Total $74.39M
Calls: $58.12M (78%)
Puts: $16.27M (22%)
Prior 7-Day Average $10.63M
Calls: $8.30M (78%)
Puts: $2.32M (22%)
Current vs Prior 7-Day Avg -4.12%
Calls: +4.29%
Puts: -34.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 3:00pm) 0.26
Prior 1.00
Current vs Prior -73.73%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg -15.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 3:00pm) 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 6.40% | 11.78%11.78% | 24.04%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -60.36% | -42.25%-54.51% | -31.58%
Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%
Current vs 7-Day Avg -46.61% | -36.90%-55.29% | -31.35%
Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%
Current vs 7-Day Eod -60.36% | -42.25%-8.20% | +0.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.72% | 6.76%
Calls: 5.62% | 5.14%
Puts: 11.82% | 8.38%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +75.81% | +3.21%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +1.28% | +29.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($8.66M) vs puts ($1.53M). Extreme bullish P/C ratio of 0.26 - heavy call buying (41,756 calls vs 10,969 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
15:00BULLISHBULLISHBULLISH
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 84 of results (avg 6.9%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Sep 42.752.82$2.792.5%210.55169
$32.00Sep 42.312.38$2.343.0%370.49127
$30.50Aug 211.962.02$1.993.0%1520.58247
$30.00Aug 282.782.87$2.833.2%1390.61487
$30.00Sep 183.904.05$3.973.8%6880.603.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 182.772.88$2.833.9%1860.403.6K
$31.00Sep 42.602.73$2.674.9%30.4537
$32.00Aug 212.172.28$2.225.0%600.56367
$28.00Sep 181.851.95$1.905.3%250.303.1K
$31.00Aug 211.611.70$1.665.4%610.47200

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.64, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.060.07$0.0714.3%1.4K0.073.9K
$33.00Aug 140.240.28$0.2615.4%2.3K0.212.7K
$32.50Aug 140.320.39$0.3619.4%6940.271.7K
$32.00Aug 140.480.53$0.519.8%2.0K0.353.4K
$31.50Aug 140.650.71$0.688.8%3.1K0.431.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.390.46$0.4316.3%8170.30688
$30.50Aug 140.580.65$0.6211.3%3470.39121
$31.00Aug 140.760.88$0.8214.6%1870.48136
$25.00Aug 210.110.12$0.128.3%2640.063.4K
$27.00Aug 210.290.35$0.3218.8%870.14458

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 145.906.70$6.3012.7%41.00469
$25.50Aug 144.906.15$5.5322.6%11.0045
$26.00Aug 144.405.65$5.0324.9%11.00142
$26.50Aug 144.005.30$4.6528.0%61.00102
$25.00Aug 215.956.80$6.3813.3%20.94199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 145.506.15$5.8311.1%540.9848
$36.00Aug 144.405.75$5.0826.6%--0.97335
$35.00Aug 143.404.55$3.9729.0%70.94130
$34.00Aug 142.663.70$3.1832.7%20.88243
$37.00Aug 215.456.40$5.9316.0%90.8623

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 37.2K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 140.860.91$0.895.6%4.5K0.521.6K
$31.50Aug 140.650.71$0.688.8%3.1K0.431.2K
$33.00Aug 140.240.28$0.2615.4%2.3K0.212.7K
$32.00Aug 140.480.53$0.519.8%2.0K0.353.4K
$35.00Sep 181.982.16$2.078.7%1.6K0.393.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.390.46$0.4316.3%8170.30688
$29.00Aug 140.170.21$0.1921.1%7690.161.6K
$27.00Aug 140.030.05$0.0450.0%5370.046.2K
$26.50Aug 280.500.61$0.5520.0%4380.171
$28.00Aug 140.070.09$0.0825.0%3540.08825

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 8.5%, max 14.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.50Aug 14Aug 2898.9%86.7%14.0%4731.1K
$29.00Aug 14Sep 2594.8%84.2%12.6%142815
$32.50Aug 14Aug 2894.7%85.4%11.0%7101.7K
$29.50Aug 14Aug 2895.4%87.0%9.6%3801.0K
$30.50Aug 14Aug 2893.9%86.4%8.6%5171.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 2594.8%84.2%12.6%7741.6K
$29.50Aug 14Aug 2895.4%87.0%9.6%1181.1K
$30.50Aug 14Aug 2893.9%86.4%8.6%349122
$33.00Aug 14Sep 1896.7%89.2%8.4%39704
$31.50Aug 14Aug 2194.7%88.2%7.5%10739

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 2.57, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$29.00$30.00Sep 11$0.28$0.72$0.2866%2.57$29.28
$29.00$30.00Sep 4$0.30$0.70$0.3066%2.33$29.30
$27.00$27.50Aug 14$0.17$0.33$0.1794%1.94$27.17
$26.00$28.00Sep 11$1.27$0.73$1.2781%0.57$27.27
$27.00$28.00Sep 18$0.45$0.55$0.4574%1.22$27.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.50Aug 28$0.10$0.40$0.1071%4.00$34.90
$36.00$35.00Sep 18$0.58$0.42$0.5865%0.72$35.42
$35.00$34.00Sep 11$0.57$0.43$0.5764%0.75$34.43
$33.00$32.00Sep 18$0.48$0.52$0.4853%1.08$32.52
$31.00$30.50Aug 14$0.20$0.30$0.2048%1.50$30.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 1.63, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$32.50Aug 28$0.27$0.27$0.2353%1.17$32.27
$34.00$34.50Aug 28$0.17$0.17$0.3366%0.52$34.17
$32.00$32.50Aug 14$0.15$0.15$0.3565%0.43$32.15
$33.00$33.50Aug 28$0.19$0.19$0.3159%0.61$33.19
$32.00$32.50Aug 21$0.20$0.20$0.3056%0.67$32.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$29.00Sep 25$0.62$0.62$0.3860%1.63$29.38
$27.00$26.00Sep 25$0.46$0.46$0.5473%0.85$26.54
$28.00$27.00Sep 11$0.45$0.45$0.5571%0.82$27.55
$31.00$30.00Sep 11$0.59$0.59$0.4156%1.44$30.41
$29.00$28.00Sep 4$0.43$0.43$0.5766%0.75$28.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.82, cheapest $0.79)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.8293.9%86.5%
$32.00Aug 14Aug 21$0.8195.5%88.4%
$31.50Aug 14Aug 21$0.8494.7%88.2%
$31.00Aug 14Aug 21$0.8691.3%86.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.7993.9%86.5%
$32.00Aug 14Aug 21$0.8195.5%88.4%
$31.50Aug 14Aug 21$0.8194.7%88.2%
$31.00Aug 14Aug 21$0.8491.3%86.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 5.50% of stock, avg 15.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$0.89$0.82$1.71$29.29$32.715.50%
$31.50Aug 14$0.68$1.10$1.78$29.72$33.285.73%
$30.50Aug 14$1.17$0.62$1.79$28.71$32.295.76%
$30.00Aug 14$1.49$0.43$1.92$28.08$31.926.18%
$32.00Aug 14$0.51$1.41$1.92$30.08$33.926.18%
$32.50Aug 14$0.36$1.79$2.15$30.35$34.656.92%
$29.50Aug 14$1.87$0.30$2.17$27.33$31.676.98%
$33.00Aug 14$0.26$2.18$2.44$30.56$35.447.85%
$29.00Aug 14$2.29$0.19$2.48$26.52$31.487.98%
$28.50Aug 14$2.80$0.13$2.93$25.57$31.439.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.22% of stock, avg 11.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.19$0.19$0.38$28.62$33.88
$33.00$29.00Aug 14$0.26$0.19$0.45$28.55$33.45
$33.50$29.50Aug 14$0.19$0.30$0.49$29.01$33.99
$33.00$29.50Aug 14$0.26$0.30$0.56$28.94$33.56
$32.50$29.00Aug 14$0.36$0.19$0.55$28.45$33.05
$32.50$29.50Aug 14$0.36$0.30$0.66$28.84$33.16
$33.50$30.00Aug 14$0.19$0.43$0.62$29.38$34.12
$33.00$30.00Aug 14$0.26$0.43$0.69$29.31$33.69
$32.50$30.00Aug 14$0.36$0.43$0.79$29.21$33.29
$32.00$29.00Aug 14$0.51$0.19$0.70$28.30$32.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.38, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2634/34Aug 28$0.29$0.2152%1.38$25.21$34.29
28/2934/34Aug 28$0.38$0.1234%3.17$28.62$34.38
28/2834/34Aug 28$0.34$0.1637%2.12$28.16$34.34
27/2836/37Sep 11$0.62$0.3839%1.63$27.38$36.62
26/2734/34Aug 28$0.28$0.2246%1.27$26.72$34.28
28/2935/36Sep 4$0.68$0.3233%2.12$28.32$35.68
25/2634/35Aug 28$0.23$0.2755%0.85$25.27$34.73
27/2834/34Aug 28$0.29$0.2143%1.38$27.21$34.29
28/2934/35Aug 28$0.32$0.1837%1.78$28.68$34.82
28/2834/34Aug 28$0.30$0.2040%1.50$27.70$34.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Sep 18$0.05$0.959%19.00
$33.00$34.00$35.00Sep 4$0.06$0.9410%15.67
$26.00$27.00$28.00Aug 28$0.06$0.9410%15.67
$31.00$32.00$33.00Sep 4$0.07$0.9311%13.29
$29.00$30.00$31.00Sep 18$0.06$0.949%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Sep 4$0.06$0.9412%15.67
$33.00$34.00$35.00Sep 4$0.06$0.9410%15.67
$29.50$30.00$30.50Aug 14$0.06$0.4416%7.33
$28.00$29.00$30.00Sep 18$0.07$0.939%13.29
$31.50$32.00$32.50Aug 14$0.07$0.4316%6.14

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 $-0.08, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.50$34.001:2Aug 14-$0.07$0.43
$34.50$35.001:2Aug 14-$0.05$0.45
$33.00$33.501:2Aug 14-$0.12$0.38
$35.00$36.001:2Aug 21-$0.22$0.78
$32.50$33.001:2Aug 14-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.50$29.001:2Aug 14-$0.08$0.42
$29.00$28.501:2Aug 14-$0.07$0.43
$30.00$29.501:2Aug 14-$0.17$0.33
$25.50$25.001:2Aug 21-$0.08$0.42
$30.50$30.001:2Aug 14-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 8.11%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 25$2.520.459.4%8.11%17.54%23
$35.00Sep 25$2.210.4112.7%7.11%19.76%3346
$33.00Sep 25$2.890.486.2%9.30%15.51%911
$32.00Sep 25$3.300.523.0%10.62%13.61%126
$37.00Sep 25$1.710.3419.1%5.50%24.59%17
$36.00Sep 25$1.830.3815.9%5.89%21.76%108
$34.00Sep 18$2.280.439.4%7.34%16.77%78551
$33.00Sep 18$2.620.476.2%8.43%14.64%52802
$35.00Sep 18$1.980.3912.7%6.37%19.02%1.6K3.2K
$32.00Sep 18$3.000.513.0%9.66%12.65%3453.9K

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 41,756
Total Puts 10,969
Put/Call Ratio 0.26
Net Difference 30,787

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 309,307
Total Puts 98,871
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