AMDL - Options Database

AMDL

GraniteShares 2x Long AMD Daily ETF

$84.22 +0.38%

$83.96 (-0.31%)🌙

as of 09/25 06:07 PM

(9/24 18:09) ◀

Friday, September 25, 2026 (6:07pm)

▶ (9/28 02:49)

◀ 9/25 18:07 ▶

Option Volume

Detail

ℹ

Current (09/25) 7,729

Calls: 3,379 (44%)

Puts: 4,350 (56%)

Prior (09/24) 9,550

Calls: 5,960 (62%)

Puts: 3,590 (38%)

Current vs Prior -19.07%

Calls: -43.31% (Calls)

Puts: +21.17% (Puts)

Prior 7-Day Total 103,119

Calls: 57,180 (55%)

Puts: 45,939 (45%)

Prior 7-Day Average 14,731

Calls: 8,168 (55%)

Puts: 6,562 (45%)

Current vs Prior 7-Day Avg -47.53%

Calls: -58.63%

Puts: -33.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $4.88M

Calls: $3.04M (62%)

Puts: $1.84M (38%)

Prior (09/24) $13.71M

Calls: $12.25M (89%)

Puts: $1.46M (11%)

Current vs Prior -64.37%

Calls: -75.18%

Puts: +26.39%

Prior 7-Day Total $166.75M

Calls: $124.55M (75%)

Puts: $42.20M (25%)

Prior 7-Day Average $23.82M

Calls: $17.79M (75%)

Puts: $6.03M (25%)

Current vs Prior 7-Day Avg -79.50%

Calls: -82.92%

Puts: -69.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.29

Prior (09/24) 0.60

Current vs Prior +113.72%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +61.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 87,368

Calls: 52,210 (60%)

Puts: 35,158 (40%)

Prior (09/24) 88,513

Calls: 54,295 (61%)

Puts: 34,218 (39%)

Current vs Prior -1.29%

Prior 7-Day Total 493,432

Calls: 293,569 (59%)

Puts: 199,863 (41%)

Prior 7-Day Average 70,490

Calls: 41,938 (59%)

Puts: 28,551 (41%)

Current vs Prior 7-Day Avg +23.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 5.05% | 11.40%19.47% | 35.62%

Prior 5.40% | 12.93%20.20% | 36.05%

Current vs Prior +111.12% | +23.95%-3.61% | -1.20%

Prior 7-Day Avg 8.73% | 14.42%11.38% | 27.23%

Current vs 7-Day Avg +30.57% | +11.19%+71.15% | +30.82%

Prior 7-Day Eod 5.40% | 12.93%20.20% | 36.05%

Current vs 7-Day Eod +111.12% | +23.95%-3.61% | -1.20%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.96% | 25.55%

Calls: 26.42% | 24.52%

Puts: 37.50% | 26.57%

Prior 31.96% | 25.55%

Calls: 26.42% | 24.52%

Puts: 37.50% | 26.57%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 31.96% | 25.55%

Calls: 26.42% | 24.52%

Puts: 37.50% | 26.57%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.04M). Light premium activity with dollar volume down 64% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 114% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.6%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	13.70	14.70	$14.20	7.0%	52	1.00	84
$72.00	Oct 16	14.40	15.50	$14.95	7.4%	8	0.78	12
$68.00	Oct 2	15.70	17.10	$16.40	8.5%	--	0.92	28
$70.00	Oct 23	16.50	18.20	$17.35	9.8%	26	0.78	78
$69.00	Oct 16	16.40	18.10	$17.25	9.9%	1	0.82	2

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 23	7.80	8.50	$8.15	8.6%	26	0.41	--
$100.00	Oct 9	16.90	18.50	$17.70	9.0%	3	0.78	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.38, cheapest $0.38)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	0.35	0.40	$0.38	13.2%	6	0.07	67

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	13.70	14.70	$14.20	7.0%	52	1.00	84
$78.00	Sep 25	5.30	7.20	$6.25	30.4%	7	1.00	26
$77.00	Sep 25	6.40	7.60	$7.00	17.1%	--	0.92	35
$68.00	Oct 2	15.70	17.10	$16.40	8.5%	--	0.92	28
$69.00	Oct 2	14.80	16.60	$15.70	11.5%	1	0.91	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	4.80	6.70	$5.75	33.0%	--	0.96	23
$85.00	Sep 25	0.00	4.30	$2.15	200.0%	37	0.80	40
$100.00	Oct 9	16.90	18.50	$17.70	9.0%	3	0.78	3
$90.00	Oct 2	7.40	9.00	$8.20	19.5%	1	0.66	--
$89.00	Oct 2	6.70	8.30	$7.50	21.3%	5	0.64	--

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 6.1K, top 353)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.00	0.30	$0.15	200.0%	340	0.20	349
$100.00	Oct 2	0.50	0.80	$0.65	46.2%	146	0.12	130
$87.00	Sep 25	0.00	0.75	$0.38	197.4%	131	0.19	9
$82.00	Sep 25	1.35	3.20	$2.28	81.1%	118	0.84	109
$101.00	Oct 2	0.40	0.80	$0.60	66.7%	100	0.11	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 25	0.00	0.30	$0.15	200.0%	353	0.50	3
$77.50	Nov 6	8.80	9.90	$9.35	11.8%	302	0.35	13
$78.00	Nov 6	8.90	10.10	$9.50	12.6%	295	0.35	11
$80.00	Sep 25	0.00	0.75	$0.38	197.4%	291	0.17	180
$76.50	Nov 6	8.40	9.40	$8.90	11.2%	272	0.34	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 1554.5%, max 3159.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Sep 25	Oct 16	2731.9%	98.9%	2661.0%	8	168
$71.00	Sep 25	Oct 2	2880.2%	105.7%	2623.9%	2	29
$73.00	Sep 25	Oct 9	2500.7%	98.4%	2441.7%	3	16
$74.00	Sep 25	Oct 2	2434.8%	101.7%	2293.1%	--	23
$76.00	Sep 25	Oct 9	2060.3%	99.3%	1975.0%	2	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Sep 25	Oct 9	3328.6%	102.1%	3159.3%	2	53
$69.00	Sep 25	Oct 16	3147.9%	100.2%	3042.1%	8	64
$71.00	Sep 25	Oct 16	2880.2%	95.3%	2923.1%	2	16
$72.00	Sep 25	Oct 16	2731.9%	98.9%	2661.0%	2	31
$73.00	Sep 25	Oct 16	2500.7%	97.6%	2463.2%	5	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 2.23, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$100.00	Nov 6	$3.10	$6.90	$3.10	50%	2.23	$93.10
$85.50	$90.00	Nov 6	$1.50	$3.00	$1.50	55%	2.00	$87.00
$85.00	$90.00	Oct 30	$1.90	$3.10	$1.90	54%	1.63	$86.90
$75.00	$80.00	Oct 30	$2.70	$2.30	$2.70	69%	0.85	$77.70
$70.00	$75.00	Oct 30	$3.10	$1.90	$3.10	76%	0.61	$73.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Oct 2	$0.30	$0.70	$0.30	43%	2.33	$82.70
$75.00	$74.00	Oct 16	$0.15	$0.85	$0.15	27%	5.67	$74.85
$84.00	$83.00	Oct 2	$0.35	$0.65	$0.35	47%	1.86	$83.65
$79.00	$78.00	Oct 2	$0.19	$0.81	$0.19	29%	4.26	$78.81
$83.50	$83.00	Oct 9	$0.15	$0.35	$0.15	45%	2.33	$83.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 2.04, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 2	$0.67	$0.67	$0.33	60%	2.03	$88.67
$85.00	$86.00	Oct 2	$0.65	$0.65	$0.35	50%	1.86	$85.65
$91.00	$92.00	Oct 2	$0.42	$0.42	$0.58	69%	0.72	$91.42
$89.00	$90.00	Sep 25	$0.15	$0.15	$0.85	89%	0.18	$89.15
$86.00	$87.00	Oct 2	$0.50	$0.50	$0.50	54%	1.00	$86.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$80.50	Nov 6	$2.35	$2.35	$1.15	58%	2.04	$81.65
$75.00	$70.00	Oct 30	$2.00	$2.00	$3.00	69%	0.67	$73.00
$75.00	$70.00	Oct 23	$1.65	$1.65	$3.35	70%	0.49	$73.35
$81.00	$80.00	Sep 25	$0.67	$0.67	$0.33	71%	2.03	$80.33
$76.00	$75.00	Oct 16	$0.70	$0.70	$0.30	70%	2.33	$75.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.95, cheapest $1.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Sep 25	Oct 2	$1.07	1505.6%	104.1%
$84.00	Sep 25	Oct 2	$2.40	865.9%	94.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Sep 25	Oct 2	$4.15	865.9%	94.7%
$77.50	Oct 9	Oct 16	$1.30	98.6%	97.9%
$81.50	Oct 23	Oct 30	$1.35	99.1%	101.8%
$76.50	Oct 23	Oct 30	$1.30	99.2%	102.4%
$78.50	Oct 30	Nov 6	$2.10	102.0%	112.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.99% of stock, avg 12.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Sep 25	$1.40	$0.28	$1.68	$81.32	$84.68	1.99%
$84.00	Sep 25	$2.10	$0.15	$2.25	$81.75	$86.25	2.67%
$85.00	Sep 25	$0.15	$2.15	$2.30	$82.70	$87.30	2.73%
$82.00	Sep 25	$2.28	$0.38	$2.66	$79.34	$84.66	3.16%
$81.00	Sep 25	$3.30	$1.05	$4.35	$76.65	$85.35	5.17%
$80.00	Sep 25	$4.35	$0.38	$4.73	$75.27	$84.73	5.62%
$90.00	Sep 25	$0.05	$5.75	$5.80	$84.20	$95.80	6.89%
$78.00	Sep 25	$6.25	$0.03	$6.28	$71.72	$84.28	7.46%
$77.00	Sep 25	$7.00	$0.35	$7.35	$69.65	$84.35	8.73%
$79.00	Sep 25	$5.25	$2.15	$7.40	$71.60	$86.40	8.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.51% of stock, avg 10.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$83.00	Sep 25	$0.15	$0.28	$0.43	$82.57	$85.43
$85.00	$82.00	Sep 25	$0.15	$0.38	$0.53	$81.47	$85.53
$89.00	$83.00	Sep 25	$0.20	$0.28	$0.48	$82.52	$89.48
$89.00	$82.00	Sep 25	$0.20	$0.38	$0.58	$81.42	$89.58
$87.00	$83.00	Sep 25	$0.38	$0.28	$0.66	$82.34	$87.66
$95.00	$83.00	Sep 25	$0.35	$0.28	$0.63	$82.37	$95.63
$87.00	$82.00	Sep 25	$0.38	$0.38	$0.76	$81.24	$87.76
$95.00	$82.00	Sep 25	$0.35	$0.38	$0.73	$81.27	$95.73
$85.00	$81.00	Sep 25	$0.15	$1.05	$1.20	$79.80	$86.20
$89.00	$81.00	Sep 25	$0.20	$1.05	$1.25	$79.75	$90.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 4.56, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	89/90	Sep 25	$0.82	$0.18	60%	4.56	$80.18	$89.82
80/81	85/86	Sep 25	$0.79	$0.21	50%	3.76	$80.21	$85.79
73/74	91/92	Oct 2	$0.73	$0.27	53%	2.70	$73.27	$91.73
79/80	91/92	Oct 2	$0.88	$0.12	36%	7.33	$79.12	$91.88
70/71	91/92	Oct 2	$0.60	$0.40	58%	1.50	$70.40	$91.60
73/74	94/95	Oct 2	$0.54	$0.46	60%	1.17	$73.46	$94.54
79/80	94/95	Oct 2	$0.69	$0.31	43%	2.23	$79.31	$94.69
71/72	91/92	Oct 2	$0.54	$0.46	57%	1.17	$71.46	$91.54
73/74	96/97	Oct 2	$0.46	$0.54	64%	0.85	$73.54	$96.46
74/75	91/92	Oct 2	$0.59	$0.41	51%	1.44	$74.41	$91.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 23	$0.15	$4.85	14%	32.33
$75.00	$80.00	$85.00	Oct 23	$0.25	$4.75	17%	19.00
$90.00	$95.00	$100.00	Oct 30	$0.20	$4.80	13%	24.00
$90.00	$95.00	$100.00	Oct 16	$0.28	$4.72	15%	16.86
$85.00	$90.00	$95.00	Oct 30	$0.30	$4.70	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.00	$73.00	$74.00	Oct 16	$0.09	$0.91	3%	10.11
$78.00	$79.00	$80.00	Oct 16	$0.10	$0.90	4%	9.00
$82.00	$82.50	$83.00	Oct 9	$0.10	$0.40	2%	4.00
$78.00	$78.50	$79.00	Oct 30	$0.10	$0.40	2%	4.00
$69.00	$70.00	$71.00	Oct 2	$0.16	$0.84	3%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.52, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$83.00	1:2	Sep 25	-$0.52	$0.48
$90.00	$95.00	1:2	Oct 9	-$1.51	$3.49
$95.00	$100.00	1:2	Oct 9	-$1.07	$3.93
$90.00	$100.00	1:2	Nov 6	-$4.45	$5.55
$90.00	$95.00	1:2	Sep 25	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Sep 25	-$0.41	$0.59
$69.00	$68.00	1:2	Oct 2	-$0.28	$0.72
$83.00	$82.00	1:2	Sep 25	-$0.48	$0.52
$71.00	$70.00	1:2	Oct 2	-$0.32	$0.68
$74.00	$73.00	1:2	Oct 2	-$0.46	$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.07%, avg 5.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Nov 6	$6.80	0.39	18.7%	8.07%	26.81%	1	--
$90.00	Nov 6	$9.70	0.50	6.9%	11.52%	18.38%	2	--
$85.50	Nov 6	$11.40	0.55	1.5%	13.54%	15.06%	2	--
$84.50	Nov 6	$11.90	0.56	0.3%	14.13%	14.46%	1	--
$85.00	Nov 6	$11.60	0.56	0.9%	13.77%	14.70%	6	--
$90.00	Oct 30	$7.70	0.47	6.9%	9.14%	16.01%	4	11
$95.00	Oct 30	$6.00	0.41	12.8%	7.12%	19.92%	1	6
$100.00	Oct 30	$4.90	0.34	18.7%	5.82%	24.55%	--	14
$85.00	Oct 30	$9.50	0.54	0.9%	11.28%	12.21%	6	4
$95.00	Oct 23	$4.80	0.38	12.8%	5.70%	18.50%	3	19

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 3,379

Total Puts 4,350

Put/Call Ratio 1.29

Net Difference -971

Prior's Put/Call Breakdown

Total Calls 5,960

Total Puts 3,590

Put/Call Ratio 0.60

Net Difference 2,370

Prior 7-Day Put/Call Summary

Total Calls 57,180

Total Puts 45,939

Average Put/Call Ratio 0.80

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card