Tour v492
APLD
APPLIED DIGITAL CORP
$29.87 -4.48%
(8/4 18:23) ◀
|
Wednesday, August 5, 2026 (6:26pm)
January 2026
|
▶ (8/6 18:19)
◀ 8/5 18:26 ▶

Option Volume

Detail
ℹ
Current (08/05) 39,682
Calls: 31,543 (79%)
Puts: 8,139 (21%)
Prior (08/04) 82,222
Calls: 67,994 (83%)
Puts: 14,228 (17%)
Current vs Prior -51.74%
Calls: -53.61% (Calls)
Puts: -42.80% (Puts)
Prior 7-Day Total 651,558
Calls: 489,369 (75%)
Puts: 162,189 (25%)
Prior 7-Day Average 93,079
Calls: 69,909 (75%)
Puts: 23,169 (25%)
Current vs Prior 7-Day Avg -57.37%
Calls: -54.88%
Puts: -64.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $6.44M
Calls: $4.30M (67%)
Puts: $2.14M (33%)
Prior (08/04) $14.18M
Calls: $11.63M (82%)
Puts: $2.55M (18%)
Current vs Prior -54.59%
Calls: -63.05%
Puts: -15.96%
Prior 7-Day Total $105.50M
Calls: $75.00M (71%)
Puts: $30.50M (29%)
Prior 7-Day Average $15.07M
Calls: $10.71M (71%)
Puts: $4.36M (29%)
Current vs Prior 7-Day Avg -57.29%
Calls: -59.89%
Puts: -50.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.26
Prior (08/04) 0.21
Current vs Prior +23.31%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -21.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 522,818
Calls: 378,443 (72%)
Puts: 144,375 (28%)
Prior (08/04) 556,181
Calls: 402,551 (72%)
Puts: 153,630 (28%)
Current vs Prior -6.00%
Prior 7-Day Total 4,305,364
Calls: 3,204,158 (74%)
Puts: 1,101,206 (26%)
Prior 7-Day Average 615,052
Calls: 457,736 (74%)
Puts: 157,315 (26%)
Current vs Prior 7-Day Avg -15.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.63% | 13.86%17.54% | 29.06%
Prior 9.27% | 15.61%19.73% | 30.00%
Current vs Prior -17.69% | -11.19%-11.09% | -3.13%
Prior 7-Day Avg 10.91% | 16.54%21.98% | 32.21%
Current vs 7-Day Avg -30.01% | -16.20%-20.20% | -9.78%
Prior 7-Day Eod 9.27% | 15.61%19.73% | 30.00%
Current vs 7-Day Eod -17.69% | -11.19%-11.09% | -3.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.30M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (31,543 calls vs 8,139 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

📈 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 42 of results (avg 7.2%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 186.656.95$6.804.4%70.75--
$27.00Sep 185.505.75$5.634.4%310.68838
$30.00Aug 141.801.90$1.855.4%1490.521.1K
$33.00Sep 182.802.97$2.895.9%830.45691
$31.00Aug 211.942.06$2.006.0%1.2K0.472.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Sep 185.856.05$5.953.4%10.55--
$34.00Sep 186.506.75$6.633.8%10.58--
$35.00Sep 187.207.50$7.354.1%60.611.7K
$31.00Sep 184.554.75$4.654.3%380.47534
$24.00Sep 181.431.50$1.474.8%100.211.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.77, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 70.280.34$0.3119.4%6870.222.3K
$31.00Aug 70.490.58$0.5317.0%9970.344.4K
$33.00Aug 140.800.89$0.8510.6%1330.29441
$35.00Aug 210.850.93$0.899.0%8980.2618.0K
$30.00Aug 70.860.99$0.9314.0%7930.495.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 70.750.88$0.8215.9%3080.43108
$26.00Aug 210.840.93$0.8910.1%500.22223
$24.00Sep 40.921.00$0.968.3%550.1818

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 74.806.95$5.8836.6%31.00--
$25.00Aug 74.705.45$5.0814.8%111.00337
$26.00Aug 73.605.40$4.5040.0%100.93142
$24.50Aug 74.306.85$5.5745.8%30.9240
$26.50Aug 73.354.40$3.8827.1%70.92133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 74.755.35$5.0511.9%110.9696
$34.00Aug 74.054.35$4.207.1%860.9352
$33.50Aug 72.724.00$3.3638.1%90.9110
$33.00Aug 72.854.20$3.5338.2%600.88605
$35.00Aug 145.105.70$5.4011.1%130.81151

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 25.9K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.030.05$0.0450.0%6.2K0.046.9K
$34.00Aug 70.060.08$0.0728.6%1.3K0.072.5K
$31.00Aug 211.942.06$2.006.0%1.2K0.472.4K
$31.00Aug 70.490.58$0.5317.0%9970.344.4K
$34.50Aug 70.050.07$0.0633.3%9270.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 70.991.17$1.0816.7%9540.511.5K
$30.50Aug 71.251.41$1.3312.0%3510.5994
$30.00Aug 141.862.20$2.0316.7%3180.48246
$29.50Aug 70.750.88$0.8215.9%3080.43108
$31.00Aug 71.571.82$1.7014.7%2480.66528

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 24.2%, max 99.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Aug 7Aug 14191.0%100.4%90.2%440
$25.50Aug 7Aug 21190.0%105.5%80.2%10130
$25.00Aug 7Sep 18133.5%96.3%38.7%18337
$35.50Aug 7Aug 14133.2%102.9%29.5%42405
$26.00Aug 7Sep 18126.7%99.2%27.7%15435
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Aug 7Aug 21191.0%95.6%99.8%10719
$25.50Aug 7Aug 21190.0%105.5%80.2%59527
$24.00Aug 7Sep 18155.0%99.1%56.5%632.2K
$25.00Aug 7Sep 18133.5%96.3%38.7%1064.7K
$26.00Aug 7Sep 18126.7%99.2%27.7%1721.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 9.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Sep 4$0.10$0.90$0.109.00$32.10
$34.00$35.00Aug 28$0.12$0.88$0.127.33$34.12
$32.50$33.00Aug 7$0.10$0.40$0.104.00$32.60
$34.00$35.00Aug 21$0.21$0.79$0.213.76$34.21
$28.00$29.00Aug 28$0.21$0.79$0.213.76$28.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.00$26.00Sep 11$0.19$0.81$0.194.26$26.81
$24.50$24.00Aug 7$0.10$0.40$0.104.00$24.40
$25.00$24.50Aug 14$0.10$0.40$0.104.00$24.90
$25.50$25.00Aug 21$0.12$0.38$0.123.17$25.38
$26.50$26.00Aug 21$0.12$0.38$0.123.17$26.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 5.67, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$25.50Aug 7$0.36$0.36$0.142.57$25.36
$26.00$28.00Sep 4$1.42$1.42$0.582.45$27.42
$25.50$26.00Aug 21$0.35$0.35$0.152.33$25.85
$26.50$27.00Aug 21$0.35$0.35$0.152.33$26.85
$30.00$30.50Aug 21$0.34$0.34$0.162.12$30.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$34.00Aug 7$0.85$0.85$0.155.67$34.15
$34.00$33.00Sep 11$0.85$0.85$0.155.67$33.15
$33.00$32.00Aug 21$0.77$0.77$0.233.35$32.23
$30.50$30.00Aug 21$0.38$0.38$0.123.17$30.12
$31.00$30.50Aug 7$0.37$0.37$0.132.85$30.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.66, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.50Aug 7Aug 14$0.17118.5%101.5%
$25.00Aug 7Aug 14$0.30133.5%103.8%
$35.50Aug 7Aug 14$0.32133.2%102.9%
$34.00Aug 7Aug 14$0.43116.2%96.3%
$35.00Aug 7Aug 14$0.43121.9%105.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Aug 7Aug 14$0.09191.0%100.4%
$25.50Aug 7Aug 14$0.16190.0%103.7%
$33.00Aug 7Aug 14$0.27111.7%105.6%
$24.00Aug 7Aug 14$0.28155.0%120.2%
$25.00Aug 7Aug 14$0.28133.5%103.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 6.63% of stock, avg 19.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 7$0.65$1.33$1.98$28.52$32.486.63%
$30.00Aug 7$0.93$1.08$2.01$27.99$32.016.73%
$29.50Aug 7$1.20$0.82$2.02$27.48$31.526.76%
$29.00Aug 7$1.48$0.61$2.09$26.91$31.097.00%
$28.50Aug 7$1.78$0.44$2.22$26.28$30.727.43%
$31.00Aug 7$0.53$1.70$2.23$28.77$33.237.47%
$31.50Aug 7$0.41$2.00$2.41$29.09$33.918.07%
$32.00Aug 7$0.31$2.13$2.44$29.56$34.448.17%
$28.00Aug 7$2.35$0.30$2.65$25.35$30.658.87%
$27.50Aug 7$3.21$0.23$3.44$24.06$30.9411.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.81% of stock, avg 13.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$27.50Aug 7$0.31$0.23$0.54$26.96$32.54
$32.00$28.00Aug 7$0.31$0.30$0.61$27.39$32.61
$31.50$27.50Aug 7$0.41$0.23$0.64$26.86$32.14
$31.50$28.00Aug 7$0.41$0.30$0.71$27.29$32.21
$32.00$28.50Aug 7$0.31$0.44$0.75$27.75$32.75
$31.00$27.50Aug 7$0.53$0.23$0.76$26.74$31.76
$31.00$28.00Aug 7$0.53$0.30$0.83$27.17$31.83
$31.50$28.50Aug 7$0.41$0.44$0.85$27.65$32.35
$30.50$27.50Aug 7$0.65$0.23$0.88$26.62$31.38
$32.00$29.00Aug 7$0.31$0.61$0.92$28.08$32.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 9.00, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2632/33Sep 18$0.90$0.109.00$25.10$32.90
31/3234/35Sep 11$0.89$0.118.09$31.11$34.89
25/2631/32Sep 18$0.89$0.118.09$25.11$31.89
26/2729/30Sep 18$0.89$0.118.09$26.11$29.89
30/3134/35Sep 18$0.89$0.118.09$30.11$34.89
28/2933/34Aug 28$0.88$0.127.33$28.12$33.88
27/2829/30Aug 28$0.87$0.136.69$27.13$29.87
29/3033/34Aug 28$0.87$0.136.69$29.13$33.87
24/2528/29Sep 4$0.87$0.136.69$24.13$28.87
25/2633/34Sep 11$0.87$0.136.69$25.13$33.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 11$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.08$0.9211.50
$32.00$33.00$34.00Aug 28$0.08$0.9211.50
$33.00$33.50$34.00Aug 14$0.05$0.459.00
$32.50$33.00$33.50Aug 7$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$25.00$26.00$27.00Aug 28$0.06$0.9415.67
$24.00$25.00$26.00Sep 4$0.07$0.9313.29
$27.00$28.00$29.00Sep 18$0.07$0.9313.29
$26.00$27.00$28.00Aug 28$0.08$0.9211.50
$28.00$29.00$30.00Sep 4$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-1.34, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$35.501:2Aug 7-$0.06$0.44
$33.00$33.501:2Aug 7-$0.07$0.43
$32.00$32.501:2Aug 7-$0.15$0.35
$34.00$35.001:2Aug 21-$0.68$0.32
$31.50$32.001:2Aug 7-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$28.001:2Sep 11-$1.34$0.66
$25.00$24.001:2Aug 28-$0.49$0.51
$27.50$27.001:2Aug 7-$0.05$0.45
$26.50$26.001:2Aug 7-$0.06$0.44
$27.00$26.501:2Aug 7-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 13.06%, avg 5.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 18$3.900.560.4%13.06%13.49%1602.9K
$31.00Sep 18$3.550.523.8%11.88%15.67%53772
$30.00Sep 11$3.400.570.4%11.38%11.82%2940
$30.00Sep 4$3.250.550.4%10.88%11.32%4467
$32.00Sep 18$3.150.497.1%10.55%17.68%1323.7K
$31.00Sep 4$2.880.503.8%9.64%13.42%14153
$30.00Aug 28$2.800.550.4%9.37%9.81%41462
$33.00Sep 18$2.800.4510.5%9.37%19.85%83691
$31.00Sep 11$2.650.523.8%8.87%12.65%14--
$32.00Sep 11$2.550.497.1%8.54%15.67%4222

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 31,543
Total Puts 8,139
Put/Call Ratio 0.26
Net Difference 23,404

Prior's Put/Call Breakdown

Total Calls 67,994
Total Puts 14,228
Put/Call Ratio 0.21
Net Difference 53,766

Prior 7-Day Put/Call Summary

Total Calls 489,369
Total Puts 162,189
Average Put/Call Ratio 0.33
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