Tour v292
APLD
APPLIED DIGITAL CORP
$33.50 +1.33%
$33.78 (+0.84%)🌙
as of 07/06 06:09 PM
(7/2 18:09) ◀
|
Monday, July 6, 2026 (6:09pm)
January 2026
|
▶ (7/7 18:09)
◀ 7/6 18:09 ▶

Option Volume

Detail
ℹ
Current (07/06) 65,940
Calls: 51,450 (78%)
Puts: 14,490 (22%)
Prior (07/02) 97,319
Calls: 64,543 (66%)
Puts: 32,776 (34%)
Current vs Prior -32.24%
Calls: -20.29% (Calls)
Puts: -55.79% (Puts)
Prior 7-Day Total 457,230
Calls: 306,184 (67%)
Puts: 151,046 (33%)
Prior 7-Day Average 76,205
Calls: 43,740 (67%)
Puts: 21,578 (33%)
Current vs Prior 7-Day Avg -13.47%
Calls: +17.63%
Puts: -32.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $10.57M
Calls: $6.62M (63%)
Puts: $3.95M (37%)
Prior (07/02) $23.04M
Calls: $12.17M (53%)
Puts: $10.87M (47%)
Current vs Prior -54.11%
Calls: -45.62%
Puts: -63.62%
Prior 7-Day Total $99.39M
Calls: $58.47M (59%)
Puts: $40.92M (41%)
Prior 7-Day Average $16.57M
Calls: $8.35M (59%)
Puts: $5.85M (41%)
Current vs Prior 7-Day Avg -36.19%
Calls: -20.77%
Puts: -32.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.28
Prior (07/02) 0.51
Current vs Prior -44.54%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -42.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 708,777
Calls: 490,930 (69%)
Puts: 217,847 (31%)
Prior (07/02) 750,164
Calls: 515,467 (69%)
Puts: 234,697 (31%)
Current vs Prior -5.52%
Prior 7-Day Total 4,244,917
Calls: 2,927,559 (69%)
Puts: 1,317,358 (31%)
Prior 7-Day Average 707,486
Calls: 487,926 (69%)
Puts: 219,559 (31%)
Current vs Prior 7-Day Avg +0.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.90% | 15.40%15.40% | 30.84%
Prior 12.13% | 18.03%18.03% | 32.46%
Current vs Prior -26.66% | -14.56%-14.56% | -4.99%
Prior 7-Day Avg 8.17% | 14.38%18.62% | 32.05%
Current vs 7-Day Avg +8.91% | +7.08%-17.27% | -3.80%
Prior 7-Day Eod 12.13% | 18.03%-- | --
Current vs 7-Day Eod -26.66% | -14.56%-- | --
Sentiment BULLISHBULLISH

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 7.56% | 10.97%
Calls: 5.89% | 10.46%
Puts: 9.23% | 11.49%
Current vs 7-Day Avg -49.58% | -65.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.62M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (51,450 calls vs 14,490 puts). P/C ratio dropping 45% - sentiment shifting bullish.

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 58 of results (avg 7.3%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 102.292.40$2.344.7%1970.68123
$32.50Jul 101.992.09$2.044.9%1030.63107
$33.00Jul 101.711.80$1.765.1%1630.58936
$34.00Jul 101.221.29$1.255.6%3440.47194
$40.00Jul 170.510.54$0.535.7%1.3K0.182.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 102.002.08$2.043.9%960.58309
$32.50Jul 100.991.03$1.014.0%2710.37201
$33.00Jul 101.201.25$1.234.1%5560.42748
$35.00Jul 102.312.41$2.364.2%3140.631.1K
$35.50Jul 102.652.77$2.714.4%2740.68135

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.51, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 100.100.12$0.1118.2%2.4K0.071.2K
$38.50Jul 100.180.21$0.2015.0%4680.11112
$38.00Jul 100.240.26$0.258.0%2.6K0.14479
$37.50Jul 100.300.32$0.316.5%1.0K0.17176
$37.00Jul 100.370.42$0.4012.5%1.5K0.20478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 100.170.19$0.1811.1%1720.10219
$29.50Jul 100.230.25$0.248.3%540.1263
$30.00Jul 100.310.33$0.326.3%2.8K0.151.3K
$27.00Jul 170.320.37$0.3514.3%610.112.0K
$30.50Jul 100.390.42$0.417.3%5020.19171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 105.857.00$6.4317.9%400.9612
$28.00Jul 105.006.15$5.5820.6%330.941
$28.50Jul 104.856.40$5.6327.5%50.931
$29.00Jul 104.504.90$4.708.5%100.911
$27.00Jul 176.507.65$7.0816.2%20.8964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 106.206.85$6.5310.0%360.91462
$39.50Jul 105.806.35$6.079.1%80.91107
$39.00Jul 105.056.50$5.7825.1%410.90225
$38.50Jul 104.905.40$5.159.7%50.8852
$38.00Jul 104.604.95$4.787.3%240.86963

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 34.5K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 100.850.90$0.885.7%3.4K0.371.1K
$38.00Jul 100.240.26$0.258.0%2.6K0.14479
$40.00Jul 100.100.12$0.1118.2%2.4K0.071.2K
$36.00Jul 100.560.63$0.6011.7%2.3K0.28765
$37.00Jul 100.370.42$0.4012.5%1.5K0.20478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 100.310.33$0.326.3%2.8K0.151.3K
$31.00Jul 100.500.54$0.527.7%5700.23949
$33.00Jul 101.201.25$1.234.1%5560.42748
$30.50Jul 100.390.42$0.417.3%5020.19171
$34.00Jul 101.681.82$1.758.0%4450.53695

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 3.0%, max 9.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Jul 10Aug 14115.0%109.0%5.6%341
$33.50Jul 10Jul 24107.0%101.9%5.0%14261
$30.00Jul 10Aug 14110.4%106.0%4.1%50132
$29.50Jul 10Jul 24110.5%106.2%4.0%29--
$40.00Jul 10Aug 14110.4%106.7%3.5%2.4K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Jul 10Aug 14121.0%111.1%9.0%9971
$28.00Jul 10Aug 14115.0%109.0%5.6%273145
$33.50Jul 10Jul 24107.0%101.9%5.0%362251
$32.50Jul 10Jul 24107.1%102.4%4.6%277201
$30.00Jul 10Aug 14110.4%106.0%4.1%2.8K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 7.33, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Jul 17$0.12$0.88$0.127.33$39.12
$39.00$40.00Jul 24$0.15$0.85$0.155.67$39.15
$39.00$40.00Aug 14$0.15$0.85$0.155.67$39.15
$38.00$39.00Jul 17$0.19$0.81$0.194.26$38.19
$36.50$37.00Jul 24$0.10$0.40$0.104.00$36.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$29.00$28.00Jul 17$0.13$0.87$0.136.69$28.87
$32.00$31.00Jul 31$0.15$0.85$0.155.67$31.85
$29.00$28.50Jul 24$0.10$0.40$0.104.00$28.90
$34.50$34.00Jul 24$0.10$0.40$0.104.00$34.40
$36.00$35.50Jul 24$0.10$0.40$0.104.00$35.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.00$28.00Jul 10$0.85$0.85$0.155.67$27.85
$30.00$30.50Jul 10$0.40$0.40$0.104.00$30.40
$28.00$30.00Aug 14$1.57$1.57$0.433.65$29.57
$30.50$31.00Jul 10$0.39$0.39$0.113.55$30.89
$31.00$31.50Jul 10$0.39$0.39$0.113.55$31.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Aug 14$0.90$0.90$0.109.00$39.10
$40.00$39.00Jul 17$0.88$0.88$0.127.33$39.12
$37.00$36.00Jul 17$0.80$0.80$0.204.00$36.20
$33.00$32.00Jul 31$0.78$0.78$0.223.55$32.22
$38.00$37.00Jul 17$0.77$0.77$0.233.35$37.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.04, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 10Jul 17$0.40110.4%101.4%
$40.00Jul 10Jul 17$0.42110.4%103.0%
$28.00Jul 10Jul 17$0.47115.0%110.6%
$39.00Jul 10Jul 17$0.51103.9%101.5%
$38.00Jul 10Jul 17$0.59106.6%101.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 10Jul 17$0.27103.9%101.5%
$27.00Jul 10Jul 17$0.28121.0%106.9%
$40.00Jul 10Jul 17$0.40110.4%103.0%
$28.00Jul 10Jul 17$0.45115.0%110.6%
$29.00Jul 10Jul 17$0.51111.3%103.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 8.90% of stock, avg 20.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.50Jul 10$1.50$1.48$2.98$30.52$36.488.90%
$33.00Jul 10$1.76$1.23$2.99$30.01$35.998.93%
$34.00Jul 10$1.25$1.75$3.00$31.00$37.008.96%
$32.50Jul 10$2.04$1.01$3.05$29.45$35.559.10%
$34.50Jul 10$1.07$2.04$3.11$31.39$37.619.28%
$32.00Jul 10$2.34$0.82$3.16$28.84$35.169.43%
$35.00Jul 10$0.88$2.36$3.24$31.76$38.249.67%
$31.50Jul 10$2.67$0.66$3.33$28.17$34.839.94%
$35.50Jul 10$0.73$2.71$3.44$32.06$38.9410.27%
$31.00Jul 10$3.06$0.52$3.58$27.42$34.5810.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.76% of stock, avg 14.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$31.50Jul 10$0.60$0.66$1.26$30.24$37.26
$35.50$31.50Jul 10$0.73$0.66$1.39$30.11$36.89
$36.00$32.00Jul 10$0.60$0.82$1.42$30.58$37.42
$38.00$29.00Jul 17$0.84$0.69$1.53$27.47$39.53
$35.00$31.50Jul 10$0.88$0.66$1.54$29.96$36.54
$35.50$32.00Jul 10$0.73$0.82$1.55$30.45$37.05
$36.00$32.50Jul 10$0.60$1.01$1.61$30.89$37.61
$35.00$32.00Jul 10$0.88$0.82$1.70$30.30$36.70
$34.50$31.50Jul 10$1.07$0.66$1.73$29.77$36.23
$35.50$32.50Jul 10$0.73$1.01$1.74$30.76$37.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 14.00, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3033/34Jul 31$1.40$0.1014.00$28.60$34.40
28/2933/34Jul 31$1.36$0.149.71$27.64$34.36
27/2831/32Jul 17$0.89$0.118.09$27.11$31.89
32/3337/38Jul 31$0.89$0.118.09$32.11$37.89
32/3338/38Aug 7$0.89$0.118.09$32.11$38.39
27/2832/33Jul 24$0.88$0.127.33$27.12$32.88
29/3032/33Aug 7$0.88$0.127.33$29.12$32.88
30/3132/33Jul 17$0.87$0.136.69$30.13$32.87
32/3336/37Jul 17$0.87$0.136.69$32.13$36.87
34/3536/36Aug 7$0.87$0.136.69$34.13$36.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Jul 17$0.07$0.9313.29
$34.00$35.00$36.00Jul 17$0.07$0.9313.29
$38.00$39.00$40.00Jul 17$0.07$0.9313.29
$32.00$33.00$34.00Jul 17$0.08$0.9211.50
$36.00$37.00$38.00Jul 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 17$0.06$0.9415.67
$29.00$30.00$31.00Jul 17$0.08$0.9211.50
$34.00$35.00$36.00Jul 17$0.09$0.9110.11
$28.00$29.00$30.00Jul 17$0.10$0.909.00
$35.00$36.00$37.00Jul 17$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.14, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$40.001:2Jul 17-$0.41$0.59
$38.00$39.001:2Jul 17-$0.46$0.54
$38.50$39.001:2Jul 10-$0.08$0.42
$39.50$40.001:2Jul 10-$0.09$0.41
$39.00$39.501:2Jul 10-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$27.001:2Jul 17-$0.14$0.86
$30.00$28.001:2Aug 14-$1.36$0.64
$28.00$27.001:2Jul 24-$0.41$0.59
$29.00$28.001:2Jul 17-$0.43$0.57
$30.00$29.001:2Jul 17-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 13.13%, avg 5.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Aug 14$4.400.571.5%13.13%14.63%1085
$34.00Aug 7$4.000.561.5%11.94%13.43%1766
$35.00Aug 14$3.900.544.5%11.64%16.12%309
$35.00Aug 7$3.600.524.5%10.75%15.22%83116
$36.00Aug 14$3.600.517.5%10.75%18.21%1100
$35.00Jul 31$3.000.504.5%8.96%13.43%83135
$36.00Aug 7$2.980.487.5%8.90%16.36%27145
$37.00Aug 14$2.960.4710.4%8.84%19.28%48
$33.50Jul 24$2.920.550.0%8.72%8.72%1--
$34.50Jul 31$2.920.523.0%8.72%11.70%17251

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 51,450
Total Puts 14,490
Put/Call Ratio 0.28
Net Difference 36,960

Prior's Put/Call Breakdown

Total Calls 64,543
Total Puts 32,776
Put/Call Ratio 0.51
Net Difference 31,767

Prior 7-Day Put/Call Summary

Total Calls 306,184
Total Puts 151,046
Average Put/Call Ratio 0.49
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