Tour v346
APLD
APPLIED DIGITAL CORP
$25.79 -2.46%
$25.87 (+0.31%)🌙
as of 07/17 06:11 PM
(7/16 18:09) ◀
|
Friday, July 17, 2026 (6:11pm)
January 2026
|
▶
◀ 7/17 18:11

Option Volume

Detail
ℹ
Current (07/17) 79,521
Calls: 55,737 (70%)
Puts: 23,784 (30%)
Prior (07/16) 77,426
Calls: 58,621 (76%)
Puts: 18,805 (24%)
Current vs Prior +2.71%
Calls: -4.92% (Calls)
Puts: +26.48% (Puts)
Prior 7-Day Total 475,831
Calls: 343,019 (72%)
Puts: 132,812 (28%)
Prior 7-Day Average 67,975
Calls: 49,002 (72%)
Puts: 18,973 (28%)
Current vs Prior 7-Day Avg +16.98%
Calls: +13.74%
Puts: +25.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $13.30M
Calls: $7.24M (54%)
Puts: $6.06M (46%)
Prior (07/16) $22.22M
Calls: $8.20M (37%)
Puts: $14.01M (63%)
Current vs Prior -40.12%
Calls: -11.74%
Puts: -56.73%
Prior 7-Day Total $110.23M
Calls: $57.97M (53%)
Puts: $52.26M (47%)
Prior 7-Day Average $15.75M
Calls: $8.28M (53%)
Puts: $7.47M (47%)
Current vs Prior 7-Day Avg -15.53%
Calls: -12.58%
Puts: -18.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.43
Prior (07/16) 0.32
Current vs Prior +33.02%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +9.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 642,365
Calls: 480,014 (75%)
Puts: 162,351 (25%)
Prior (07/16) 787,923
Calls: 550,545 (70%)
Puts: 237,378 (30%)
Current vs Prior -18.47%
Prior 7-Day Total 4,902,934
Calls: 3,457,469 (71%)
Puts: 1,445,465 (29%)
Prior 7-Day Average 700,419
Calls: 493,924 (71%)
Puts: 206,495 (29%)
Current vs Prior 7-Day Avg -8.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.00% | 11.98%5.00% | 29.00%
Prior 6.66% | 12.52%6.66% | 28.37%
Current vs Prior +79.99% | +64.16%-24.86% | +2.25%
Prior 7-Day Avg 8.33% | 14.13%10.48% | 28.78%
Current vs 7-Day Avg +43.88% | +45.45%-52.26% | +0.78%
Prior 7-Day Eod 6.66% | 12.52%6.66% | 28.37%
Current vs 7-Day Eod +79.99% | +64.16%-24.86% | +2.25%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 3.76%
Calls: 4.55% | 3.15%
Puts: 3.08% | 4.38%
Prior 3.81% | 3.76%
Calls: 4.55% | 3.15%
Puts: 3.08% | 4.38%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 3.81% | 3.76%
Calls: 4.55% | 3.15%
Puts: 3.08% | 4.38%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (55,737 calls vs 23,784 puts). P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (480,014 calls vs 162,351 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 52 of results (avg 7.3%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Jul 241.521.60$1.565.1%3980.5610
$30.00Aug 212.052.17$2.115.7%1.1K0.401.5K
$26.00Aug 213.403.60$3.505.7%340.5631
$28.00Aug 212.672.83$2.755.8%2140.4764
$22.00Jul 244.004.30$4.157.2%50.8614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.156.40$6.284.0%2250.604.5K
$30.00Jul 315.205.45$5.334.7%940.685.0K
$29.50Jul 314.855.10$4.975.0%9100.679
$28.00Aug 214.755.00$4.885.1%490.5285
$30.50Jul 315.555.85$5.705.3%10.718

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.34)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 240.330.40$0.3718.9%5400.20301
$28.50Jul 240.460.51$0.4910.2%1.0K0.25373
$27.50Jul 240.620.74$0.6817.6%1.0K0.3368
$27.00Jul 240.780.91$0.8515.3%1.2K0.38274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 240.310.36$0.3414.7%150.1623
$23.50Jul 240.520.60$0.5614.3%1650.2492
$24.00Jul 240.650.74$0.7012.9%7180.28258
$24.50Jul 240.810.90$0.8610.5%1180.33208
$22.00Jul 310.891.08$0.9919.2%300.2385

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 172.666.35$4.5181.8%51.00--
$22.00Jul 173.254.05$3.6521.9%201.00145
$23.00Jul 170.684.35$2.51146.2%611.0047
$24.00Jul 171.202.01$1.6150.3%7591.00127
$25.00Jul 170.660.88$0.7728.6%8.2K1.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 174.004.60$4.3014.0%3340.994.3K
$29.00Jul 173.053.65$3.3517.9%1540.99938
$28.00Jul 172.152.75$2.4524.5%4340.9810.0K
$27.00Jul 171.121.47$1.3026.9%7550.983.3K
$26.00Jul 170.170.86$0.52132.7%1.3K0.931.3K

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 55.5K, top 9.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 170.000.01$0.01100.0%9.9K0.07728
$25.00Jul 170.660.88$0.7728.6%8.2K1.001.8K
$27.00Jul 170.000.01$0.01100.0%3.9K0.022.6K
$27.00Jul 240.780.91$0.8515.3%1.2K0.38274
$26.00Jul 241.201.38$1.2914.0%1.1K0.50201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 170.000.01$0.01100.0%3.3K0.032.1K
$24.00Jul 170.000.01$0.01100.0%2.8K0.02209
$21.00Aug 211.351.52$1.4411.8%1.5K0.2323
$26.00Jul 170.170.86$0.52132.7%1.3K0.931.3K
$29.50Jul 314.855.10$4.975.0%9100.679

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 475.4%, max 919.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Jul 17Jul 241120.8%118.2%848.0%11--
$22.00Jul 17Aug 28891.7%114.1%681.2%21145
$30.00Jul 17Aug 28841.0%108.4%676.0%1247.4K
$29.00Jul 17Aug 28675.5%106.4%534.6%3404.4K
$23.00Jul 17Aug 21667.5%113.4%488.5%21347
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Jul 17Aug 281120.8%109.9%919.6%873
$22.00Jul 17Aug 28891.7%114.1%681.2%81402
$30.00Jul 17Aug 28841.0%108.4%676.0%3444.3K
$23.00Jul 17Aug 28667.5%104.4%539.6%193906
$29.00Jul 17Aug 28675.5%106.4%534.6%156938

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 7.33, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.12$0.88$0.127.33$29.12
$29.00$30.00Aug 7$0.19$0.81$0.194.26$29.19
$28.50$29.00Jul 31$0.10$0.40$0.104.00$28.60
$29.00$30.00Aug 28$0.22$0.78$0.223.55$29.22
$27.50$28.00Jul 24$0.12$0.38$0.123.17$27.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$22.00Aug 28$0.14$0.86$0.146.14$22.86
$22.00$21.00Aug 7$0.20$0.80$0.204.00$21.80
$23.00$22.50Jul 24$0.11$0.39$0.113.55$22.89
$23.50$23.00Jul 24$0.11$0.39$0.113.55$23.39
$25.00$24.50Jul 31$0.12$0.38$0.123.17$24.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.00$24.00Jul 17$0.90$0.90$0.109.00$23.90
$21.00$22.00Jul 17$0.86$0.86$0.146.14$21.86
$24.00$25.00Jul 17$0.84$0.84$0.165.25$24.84
$25.00$26.00Jul 17$0.76$0.76$0.243.17$25.76
$22.50$23.00Jul 31$0.37$0.37$0.132.85$22.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$28.00Jul 17$0.90$0.90$0.109.00$28.10
$27.00$26.00Jul 17$0.78$0.78$0.223.55$26.22
$29.00$28.00Aug 14$0.77$0.77$0.233.35$28.23
$27.50$27.00Jul 24$0.38$0.38$0.123.17$27.12
$25.00$24.00Aug 28$0.76$0.76$0.243.17$24.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.79, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 17Jul 24$0.23841.0%97.3%
$29.00Jul 17Jul 24$0.36675.5%96.3%
$23.00Jul 17Jul 24$0.42667.5%106.4%
$21.00Jul 17Jul 24$0.461120.8%118.2%
$22.00Jul 17Jul 24$0.50891.7%110.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 17Jul 24$0.181120.8%118.2%
$30.00Jul 17Jul 24$0.23841.0%97.3%
$22.00Jul 17Jul 24$0.27891.7%110.2%
$28.00Jul 17Jul 24$0.32498.2%95.6%
$30.50Jul 24Jul 31$0.4296.0%129.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.06% of stock, avg 20.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.00Jul 17$0.01$0.52$0.53$25.47$26.532.06%
$25.00Jul 17$0.77$0.01$0.78$24.22$25.783.02%
$27.00Jul 17$0.01$1.30$1.31$25.69$28.315.08%
$24.00Jul 17$1.61$0.01$1.62$22.38$25.626.28%
$28.00Jul 17$0.01$2.45$2.46$25.54$30.469.54%
$23.00Jul 17$2.51$0.01$2.52$20.48$25.529.77%
$26.00Jul 24$1.29$1.53$2.82$23.18$28.8210.93%
$25.50Jul 24$1.56$1.27$2.83$22.67$28.3310.97%
$26.50Jul 24$1.05$1.80$2.85$23.65$29.3511.05%
$27.00Jul 24$0.85$2.04$2.89$24.11$29.8911.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 4.34% of stock, avg 15.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.00$23.50Jul 24$0.56$0.56$1.12$22.38$29.12
$27.50$23.50Jul 24$0.68$0.56$1.24$22.26$28.74
$28.00$24.00Jul 24$0.56$0.70$1.26$22.74$29.26
$27.50$24.00Jul 24$0.68$0.70$1.38$22.62$28.88
$27.00$23.50Jul 24$0.85$0.56$1.41$22.09$28.41
$28.00$24.50Jul 24$0.56$0.86$1.42$23.08$29.42
$27.50$24.50Jul 24$0.68$0.86$1.54$22.96$29.04
$27.00$24.00Jul 24$0.85$0.70$1.55$22.45$28.55
$26.50$23.50Jul 24$1.05$0.56$1.61$21.89$28.11
$28.00$25.00Jul 24$0.56$1.05$1.61$23.39$29.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
22/2325/26Aug 7$0.90$0.109.00$22.10$25.90
22/2328/29Aug 21$0.89$0.118.09$22.11$28.89
23/2427/28Aug 21$0.89$0.118.09$23.11$27.89
23/2425/26Aug 28$0.89$0.118.09$23.11$25.89
25/2628/29Aug 14$0.88$0.127.33$25.12$28.88
21/2227/28Aug 28$0.88$0.127.33$21.12$27.88
25/2627/28Aug 7$0.87$0.136.69$25.13$27.87
26/2728/29Aug 28$0.86$0.146.14$26.14$28.86
24/2526/27Aug 7$0.85$0.155.67$24.15$26.85
21/2228/29Aug 28$0.85$0.155.67$21.15$28.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$23.00$24.00$25.00Jul 17$0.06$0.9415.67
$24.00$25.00$26.00Jul 17$0.08$0.9211.50
$28.00$29.00$30.00Aug 14$0.09$0.9110.11
$27.00$27.50$28.00Jul 24$0.05$0.459.00
$26.00$27.00$28.00Aug 14$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 7$0.05$0.9519.00
$27.00$28.00$29.00Aug 21$0.05$0.9519.00
$23.00$24.00$25.00Aug 7$0.07$0.9313.29
$27.00$28.00$29.00Aug 7$0.07$0.9313.29
$24.00$25.00$26.00Aug 14$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.15, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$30.501:2Jul 24-$0.12$0.38
$29.50$30.001:2Jul 24-$0.19$0.31
$23.00$24.001:2Jul 17-$0.71$0.29
$29.00$29.501:2Jul 24-$0.21$0.29
$28.50$29.001:2Jul 24-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$27.001:2Jul 17-$0.15$0.85
$22.00$21.501:2Jul 24-$0.12$0.38
$21.50$21.001:2Jul 24-$0.18$0.32
$22.50$22.001:2Jul 24-$0.22$0.28
$23.00$22.501:2Jul 24-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 13.18%, avg 6.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.00Aug 21$3.400.560.8%13.18%14.00%3431
$26.00Aug 28$3.250.560.8%12.60%13.42%7--
$27.00Aug 21$3.050.524.7%11.83%16.52%4673
$26.00Aug 14$2.910.550.8%11.28%12.10%2512
$27.00Aug 28$2.840.514.7%11.01%15.70%4820
$28.00Aug 21$2.670.478.6%10.35%18.92%21464
$28.00Aug 28$2.500.478.6%9.69%18.26%216
$26.00Aug 7$2.460.530.8%9.54%10.35%68
$27.00Aug 14$2.410.504.7%9.34%14.04%1222
$26.00Jul 31$2.210.530.8%8.57%9.38%12438

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 55,737
Total Puts 23,784
Put/Call Ratio 0.43
Net Difference 31,953

Prior's Put/Call Breakdown

Total Calls 58,621
Total Puts 18,805
Put/Call Ratio 0.32
Net Difference 39,816

Prior 7-Day Put/Call Summary

Total Calls 343,019
Total Puts 132,812
Average Put/Call Ratio 0.39
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