Tour v526
APLD
APPLIED DIGITAL CORP
$28.40 -0.89%
8/21 10:00

Option Volume

Detail
Current (08/21 10:00am) 8,104
Calls: 5,968 (74%)
Puts: 2,136 (26%)
Prior (08/12) 16,555
Calls: 13,538 (82%)
Puts: 3,017 (18%)
Current vs Prior -51.05%
Calls: -55.92% (Calls)
Puts: -29.20% (Puts)
Prior 7-Day Total 440,117
Calls: 334,035 (76%)
Puts: 106,082 (24%)
Prior 7-Day Average 62,873
Calls: 47,719 (76%)
Puts: 15,154 (24%)
Current vs Prior 7-Day Avg -87.11%
Calls: -87.49%
Puts: -85.91%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/21 10:00am) $902.8K
Calls: $580.4K (64%)
Puts: $322.4K (36%)
Prior (08/12) $2.81M
Calls: $2.40M (85%)
Puts: $412.7K (15%)
Current vs Prior -67.90%
Calls: -75.82%
Puts: -21.88%
Prior 7-Day Total $81.06M
Calls: $64.00M (79%)
Puts: $17.06M (21%)
Prior 7-Day Average $11.58M
Calls: $9.14M (79%)
Puts: $2.44M (21%)
Current vs Prior 7-Day Avg -92.20%
Calls: -93.65%
Puts: -86.77%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/21 10:00am) 0.36
Prior (08/12) 0.22
Current vs Prior +60.60%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +13.43%
Sentiment BULLISH

Open Interest

Detail
Current (08/21 10:00am) 794,115
Calls: 559,063 (70%)
Puts: 235,052 (30%)
Prior (08/12) 736,124
Calls: 520,788 (71%)
Puts: 215,336 (29%)
Current vs Prior +7.88%
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 +11.02%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.05% | 10.60%4.05% | 20.53%
Prior 16.16% | 20.40%25.90% | 35.14%
Current vs Prior -74.94% | -48.04%-84.36% | -41.58%
Prior 7-Day Avg 9.62% | 15.90%16.16% | 27.34%
Current vs 7-Day Avg -57.91% | -33.34%-74.94% | -24.92%
Prior 7-Day Eod 16.16% | 20.40%5.38% | 21.01%
Current vs 7-Day Eod -74.94% | -48.04%-24.67% | -2.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 21.06% | 9.00%
Calls: 19.05% | 8.33%
Puts: 23.08% | 9.66%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +324.60% | +37.40%
Prior 7-Day Avg 8.61% | 5.24%
Calls: 10.10% | 5.04%
Puts: 7.13% | 5.45%
Current vs 7-Day Avg +144.60% | +71.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($580.4K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (5,968 calls vs 2,136 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 22 of results (avg 8.1%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 183.253.45$3.356.0%50.63780
$30.00Sep 181.942.06$2.006.0%1340.453.4K
$28.00Sep 182.752.93$2.846.3%30.57681
$27.50Aug 281.751.90$1.838.2%40.62266
$28.00Aug 281.491.62$1.568.3%840.56373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 184.855.20$5.037.0%--0.65559
$31.00Sep 184.154.45$4.307.0%--0.60709
$28.00Sep 182.332.50$2.427.0%100.433.2K
$29.00Sep 182.873.10$2.997.7%20.49744
$33.00Sep 185.505.95$5.737.9%--0.70713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.69, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.570.69$0.6319.0%670.621.2K
$31.00Aug 280.430.52$0.4818.8%1580.251.1K
$30.00Aug 280.690.77$0.7311.0%3270.341.6K
$29.50Aug 280.820.96$0.8915.7%730.391.1K
$31.50Sep 40.750.90$0.8318.1%20.3034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 210.130.15$0.1414.3%1460.221.9K
$28.00Aug 210.250.28$0.2711.1%990.381.8K
$29.00Aug 210.740.89$0.8218.3%1650.721.4K
$27.00Aug 280.700.85$0.7719.5%780.33883
$27.50Aug 280.921.01$0.979.3%270.38338

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 215.056.40$5.7323.6%11.0076
$24.50Aug 213.555.35$4.4540.4%--1.0071
$25.50Aug 212.793.50$3.1522.5%11.0027
$26.00Aug 212.072.75$2.4128.2%41.00553
$23.00Aug 285.006.55$5.7826.8%--0.9535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 213.304.95$4.1340.0%10.99151
$32.00Aug 212.244.00$3.1256.4%--0.99102
$31.50Aug 211.733.45$2.5966.4%30.99111
$31.00Aug 212.432.90$2.6717.6%230.992.0K
$34.00Aug 214.355.95$5.1531.1%--0.9836

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 6.4K, top 715)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.020.04$0.0366.7%7150.074.2K
$29.50Aug 210.070.10$0.0933.3%5210.15720
$30.50Aug 210.000.03$0.02150.0%3510.031.2K
$30.00Aug 280.690.77$0.7311.0%3270.341.6K
$29.00Aug 210.160.21$0.1926.3%2630.281.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Aug 210.460.58$0.5223.1%2060.561.1K
$29.50Aug 211.131.49$1.3127.5%1720.852.3K
$29.00Aug 210.740.89$0.8218.3%1650.721.4K
$27.50Aug 210.130.15$0.1414.3%1460.221.9K
$27.00Aug 210.050.07$0.0633.3%1410.111.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 64.3%, max 70.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Aug 21Sep 4143.9%84.6%70.1%523.3K
$29.50Aug 21Sep 4147.2%87.3%68.6%537901
$28.00Aug 21Oct 2140.1%85.7%63.5%671.2K
$28.50Aug 21Sep 4140.9%86.9%62.2%1311.1K
$29.00Aug 21Oct 2147.7%94.0%57.1%2631.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Aug 21Sep 4143.9%84.6%70.1%1502.0K
$29.50Aug 21Sep 4147.2%87.3%68.6%1722.3K
$28.00Aug 21Oct 2140.1%85.7%63.5%991.8K
$28.50Aug 21Sep 4140.9%86.9%62.2%2061.2K
$29.00Aug 21Oct 2147.7%94.0%57.1%1651.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 3.17, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Sep 4$0.24$0.76$0.2473%3.17$26.24
$25.00$28.00Sep 25$1.69$1.31$1.6975%0.78$26.69
$25.00$25.50Aug 21$0.15$0.35$0.1591%2.33$25.15
$28.00$29.00Oct 2$0.24$0.76$0.2458%3.17$28.24
$31.00$32.00Sep 25$0.11$0.89$0.1143%8.09$31.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.00Sep 4$0.40$0.60$0.4078%1.50$32.60
$30.50$30.00Aug 21$0.12$0.38$0.1297%3.17$30.38
$33.00$32.00Sep 11$0.52$0.48$0.5274%0.92$32.48
$29.00$28.00Oct 2$0.24$0.76$0.2446%3.17$28.76
$34.00$33.00Sep 11$0.58$0.42$0.5878%0.72$33.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.86, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.50$32.00Aug 28$0.17$0.17$0.3377%0.52$31.67
$29.00$30.00Oct 2$0.56$0.56$0.4446%1.27$29.56
$33.00$34.00Sep 25$0.36$0.36$0.6464%0.56$33.36
$31.00$31.50Sep 4$0.18$0.18$0.3266%0.56$31.18
$29.00$29.50Aug 21$0.10$0.10$0.4072%0.25$29.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$27.00Oct 2$0.65$0.65$0.3558%1.86$27.35
$25.00$24.00Sep 25$0.44$0.44$0.5674%0.79$24.56
$27.00$26.00Sep 25$0.49$0.49$0.5163%0.96$26.51
$23.50$23.00Aug 28$0.18$0.18$0.3289%0.56$23.32
$27.00$26.00Oct 2$0.49$0.49$0.5163%0.96$26.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.93, cheapest $0.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Aug 28$0.93140.1%85.2%
$28.50Aug 21Aug 28$0.93140.9%86.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Aug 28$0.92140.1%85.2%
$28.50Aug 21Aug 28$0.93140.9%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.10% of stock, avg 14.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.50Aug 21$0.36$0.52$0.88$27.62$29.383.10%
$28.00Aug 21$0.63$0.27$0.90$27.10$28.903.17%
$29.00Aug 21$0.19$0.82$1.01$27.99$30.013.56%
$27.50Aug 21$1.00$0.14$1.14$26.36$28.644.01%
$29.50Aug 21$0.09$1.31$1.40$28.10$30.904.93%
$27.00Aug 21$1.38$0.06$1.44$25.56$28.445.07%
$26.50Aug 21$1.78$0.03$1.81$24.69$28.316.37%
$30.00Aug 21$0.03$1.80$1.83$28.17$31.836.44%
$30.50Aug 21$0.02$1.92$1.94$28.56$32.446.83%
$26.00Aug 21$2.41$0.01$2.42$23.58$28.428.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.32% of stock, avg 10.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$27.00Aug 21$0.03$0.06$0.09$26.91$30.09
$30.00$24.00Aug 21$0.03$0.08$0.11$23.89$30.11
$30.00$25.00Aug 21$0.03$0.11$0.14$24.86$30.14
$29.50$27.00Aug 21$0.09$0.06$0.15$26.85$29.65
$29.50$24.00Aug 21$0.09$0.08$0.17$23.83$29.67
$30.00$27.50Aug 21$0.03$0.14$0.17$27.33$30.17
$29.50$25.00Aug 21$0.09$0.11$0.20$24.80$29.70
$29.50$27.50Aug 21$0.09$0.14$0.23$27.27$29.73
$29.00$27.00Aug 21$0.19$0.06$0.25$26.75$29.25
$29.00$24.00Aug 21$0.19$0.08$0.27$23.73$29.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 2.33, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
23/2432/32Aug 28$0.35$0.1566%2.33$23.15$31.85
26/2732/32Aug 28$0.39$0.1144%3.55$26.61$31.89
23/2430/31Aug 28$0.31$0.1960%1.63$23.19$30.81
26/2632/32Aug 28$0.34$0.1653%2.13$25.66$31.84
23/2430/30Aug 28$0.30$0.2055%1.50$23.20$30.30
26/2631/32Sep 4$0.39$0.1135%3.55$26.11$31.39
24/2431/32Sep 4$0.30$0.2049%1.50$24.20$31.30
25/2631/32Sep 4$0.33$0.1742%1.94$25.17$31.33
26/2730/31Aug 28$0.35$0.1538%2.33$26.65$30.85
26/2630/31Aug 28$0.30$0.2047%1.50$25.70$30.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.50$29.00$29.50Aug 21$0.07$0.4328%6.14
$27.50$28.00$28.50Aug 21$0.10$0.4034%4.00
$28.00$28.50$29.00Aug 21$0.10$0.4035%4.00
$27.00$28.00$29.00Sep 18$0.06$0.9412%15.67
$28.00$29.00$30.00Sep 18$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.00$30.00Sep 11$0.05$0.9513%19.00
$26.50$27.00$27.50Aug 21$0.05$0.4517%9.00
$27.00$28.00$29.00Sep 18$0.07$0.9312%13.29
$27.50$28.00$28.50Aug 21$0.12$0.3834%3.17
$32.00$33.00$34.00Sep 11$0.06$0.949%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. 45 found (best net $-1.57, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$28.001:2Sep 25-$1.57$1.43
$28.00$28.501:2Aug 21-$0.09$0.41
$27.50$28.001:2Aug 21-$0.26$0.24
$31.50$32.001:2Aug 28-$0.15$0.35
$33.50$34.001:2Aug 28-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$28.501:2Aug 21-$0.22$0.28
$29.50$29.001:2Aug 21-$0.33$0.17
$25.00$24.501:2Aug 28-$0.14$0.36
$24.50$24.001:2Aug 28-$0.14$0.36
$26.00$25.501:2Aug 28-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 7.32%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Oct 2$2.080.469.2%7.32%16.48%339
$32.00Oct 2$1.760.4212.7%6.20%18.87%632
$34.00Oct 2$1.290.3419.7%4.54%24.26%919
$30.00Oct 2$2.400.495.6%8.45%14.08%--251
$33.00Oct 2$1.400.3716.2%4.93%21.13%--18
$29.00Oct 2$2.770.542.1%9.75%11.87%--26
$32.00Sep 25$1.490.4012.7%5.25%17.92%--84
$33.00Sep 25$1.260.3616.2%4.44%20.63%3105
$31.00Sep 25$1.720.439.2%6.06%15.21%--124
$34.00Sep 25$1.050.3119.7%3.70%23.42%1336

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 5,968
Total Puts 2,136
Put/Call Ratio 0.36
Net Difference 3,832

Prior's Put/Call Breakdown

Total Calls 13,538
Total Puts 3,017
Put/Call Ratio 0.22
Net Difference 10,521

Prior 7-Day Put/Call Summary

Total Calls 334,035
Total Puts 106,082
Average Put/Call Ratio 0.32
Ratio Trend Rising

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