Tour v297
APLD
APPLIED DIGITAL CORP
$30.71 -8.33%
$30.80 (+0.29%)🌙
as of 07/07 06:09 PM
(7/6 18:09) ◀
|
Tuesday, July 7, 2026 (6:09pm)
January 2026
|
▶ (7/8 18:09)
◀ 7/7 18:09 ▶

Option Volume

Detail
ℹ
Current (07/07) 64,209
Calls: 46,797 (73%)
Puts: 17,412 (27%)
Prior (07/06) 65,940
Calls: 51,450 (78%)
Puts: 14,490 (22%)
Current vs Prior -2.63%
Calls: -9.04% (Calls)
Puts: +20.17% (Puts)
Prior 7-Day Total 523,170
Calls: 357,634 (68%)
Puts: 165,536 (32%)
Prior 7-Day Average 74,738
Calls: 51,090 (68%)
Puts: 23,648 (32%)
Current vs Prior 7-Day Avg -14.09%
Calls: -8.40%
Puts: -26.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $13.63M
Calls: $7.40M (54%)
Puts: $6.23M (46%)
Prior (07/06) $10.57M
Calls: $6.62M (63%)
Puts: $3.95M (37%)
Current vs Prior +28.96%
Calls: +11.82%
Puts: +57.65%
Prior 7-Day Total $109.96M
Calls: $65.08M (59%)
Puts: $44.88M (41%)
Prior 7-Day Average $15.71M
Calls: $9.30M (59%)
Puts: $6.41M (41%)
Current vs Prior 7-Day Avg -13.22%
Calls: -20.42%
Puts: -2.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.37
Prior (07/06) 0.28
Current vs Prior +32.11%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -19.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 733,831
Calls: 510,104 (70%)
Puts: 223,727 (30%)
Prior (07/06) 708,777
Calls: 490,930 (69%)
Puts: 217,847 (31%)
Current vs Prior +3.53%
Prior 7-Day Total 4,953,694
Calls: 3,418,489 (69%)
Puts: 1,535,205 (31%)
Prior 7-Day Average 707,670
Calls: 488,355 (69%)
Puts: 219,315 (31%)
Current vs Prior 7-Day Avg +3.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.56% | 14.88%14.88% | 29.83%
Prior 8.90% | 15.40%15.40% | 30.84%
Current vs Prior -3.73% | -3.39%-3.39% | -3.27%
Prior 7-Day Avg 8.27% | 14.53%18.16% | 31.88%
Current vs 7-Day Avg +3.53% | +2.41%-18.05% | -6.44%
Prior 7-Day Eod 8.90% | 15.40%-- | --
Current vs 7-Day Eod -3.73% | -3.39%-- | --
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 7.02% | 9.94%
Calls: 5.70% | 9.42%
Puts: 8.36% | 10.48%
Current vs 7-Day Avg -45.74% | -62.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (46,797 calls vs 17,412 puts). P/C ratio rising 32% - increased hedging/bearish positioning. Call-heavy open interest (510,104 calls vs 223,727 puts) suggests bullish positioning.

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 27 of results (avg 6.8%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 172.352.45$2.404.2%1680.591.6K
$32.00Jul 100.660.69$0.684.4%5760.36245
$31.00Jul 101.041.09$1.074.7%3230.4977
$35.00Aug 213.003.15$3.084.9%8330.453.2K
$35.00Jul 170.660.70$0.685.9%1.5K0.241.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.954.10$4.033.7%1.4K0.402.7K
$30.00Jul 100.800.84$0.824.9%1.2K0.381.8K
$31.00Jul 101.281.35$1.325.3%4720.521.3K
$33.00Jul 102.612.77$2.695.9%1020.76915
$29.50Jul 100.610.65$0.636.3%1260.3296

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.57, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 100.130.14$0.147.1%2.3K0.102.6K
$34.50Jul 100.170.19$0.1811.1%2310.13330
$33.50Jul 100.290.33$0.3112.9%1830.20117
$33.00Jul 100.380.43$0.4112.2%9840.241.0K
$32.50Jul 100.490.56$0.5313.2%4860.3087
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 100.440.49$0.4710.6%1670.25359
$29.50Jul 100.610.65$0.636.3%1260.3296
$30.00Jul 100.800.84$0.824.9%1.2K0.381.8K
$28.00Jul 170.800.93$0.8714.9%810.269.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 174.856.85$5.8534.2%510.921.8K
$27.00Jul 102.965.85$4.4065.7%350.9141
$26.00Jul 174.755.85$5.3020.8%200.88339
$28.00Jul 102.203.80$3.0053.3%310.8533
$28.50Jul 101.423.90$2.6693.2%60.804
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 104.856.50$5.6829.0%540.95151
$36.00Jul 104.956.60$5.7828.5%350.93937
$35.50Jul 104.105.95$5.0336.8%80.92248
$35.00Jul 103.955.05$4.5024.4%800.901.2K
$34.50Jul 103.454.95$4.2035.7%100.88345

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 30.1K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 100.130.14$0.147.1%2.3K0.102.6K
$35.00Jul 170.660.70$0.685.9%1.5K0.241.4K
$36.00Jul 100.070.09$0.0825.0%1.4K0.061.9K
$33.00Jul 100.380.43$0.4112.2%9840.241.0K
$36.00Jul 170.440.78$0.6155.7%8630.213.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 171.571.69$1.637.4%1.7K0.414.5K
$30.00Aug 213.954.10$4.033.7%1.4K0.402.7K
$35.00Jul 174.505.50$5.0020.0%1.3K0.753.9K
$25.00Aug 211.751.94$1.8510.3%1.2K0.231.2K
$30.00Jul 100.800.84$0.824.9%1.2K0.381.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 6.9%, max 33.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Jul 10Aug 7106.8%79.9%33.7%3638
$27.00Jul 10Aug 7115.2%99.2%16.1%3941
$28.50Jul 10Jul 24107.5%99.2%8.3%74
$32.50Jul 10Jul 24106.4%101.5%4.8%50087
$33.50Jul 10Jul 24106.6%102.0%4.5%190118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Jul 10Aug 21131.1%107.4%22.0%1.3K1.5K
$27.00Jul 10Aug 14115.2%104.5%10.2%133101
$29.50Jul 10Jul 24107.3%98.1%9.3%128102
$28.50Jul 10Jul 24107.5%99.2%8.3%16354
$32.50Jul 10Jul 24106.4%101.5%4.8%271389

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 7.33, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$36.00Aug 14$0.12$0.88$0.127.33$35.12
$29.00$30.00Jul 31$0.15$0.85$0.155.67$29.15
$30.00$31.00Jul 31$0.15$0.85$0.155.67$30.15
$28.00$29.00Jul 17$0.20$0.80$0.204.00$28.20
$34.00$35.00Jul 17$0.21$0.79$0.213.76$34.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Aug 14$0.12$0.88$0.127.33$29.88
$26.00$25.00Jul 17$0.13$0.87$0.136.69$25.87
$27.00$25.00Aug 7$0.43$1.57$0.433.65$26.57
$28.50$28.00Jul 10$0.11$0.39$0.113.55$28.39
$32.00$31.50Jul 24$0.11$0.39$0.113.55$31.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 7.33, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$29.00Jul 31$0.87$0.87$0.136.69$28.87
$30.00$31.00Aug 7$0.87$0.87$0.136.69$30.87
$36.00$36.50Jul 31$0.39$0.39$0.113.55$36.39
$31.50$32.00Jul 24$0.38$0.38$0.123.17$31.88
$25.00$27.00Aug 7$1.50$1.50$0.503.00$26.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$33.00Aug 7$0.88$0.88$0.127.33$33.12
$35.00$34.00Aug 7$0.87$0.87$0.136.69$34.13
$32.00$31.50Jul 10$0.39$0.39$0.113.55$31.61
$33.00$32.50Jul 10$0.39$0.39$0.113.55$32.61
$29.00$28.50Jul 24$0.39$0.39$0.113.55$28.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.96, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.00Jul 10Jul 17$0.42115.2%102.3%
$36.00Jul 10Jul 17$0.53111.2%108.6%
$35.00Jul 10Jul 17$0.54108.4%101.5%
$34.00Jul 10Jul 17$0.65107.7%100.7%
$28.00Jul 10Jul 17$0.75106.8%99.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Jul 10Jul 17$0.14131.1%94.2%
$34.00Jul 10Jul 17$0.27107.7%100.7%
$35.50Jul 10Jul 24$0.37110.0%105.8%
$27.00Jul 10Jul 17$0.48115.2%102.3%
$35.00Jul 10Jul 17$0.50108.4%101.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 7.65% of stock, avg 20.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Jul 10$1.31$1.04$2.35$28.15$32.857.65%
$30.00Jul 10$1.56$0.82$2.38$27.62$32.387.75%
$31.00Jul 10$1.07$1.32$2.39$28.61$33.397.78%
$31.50Jul 10$0.85$1.54$2.39$29.11$33.897.78%
$29.50Jul 10$1.87$0.63$2.50$27.00$32.008.14%
$32.00Jul 10$0.68$1.93$2.61$29.39$34.618.50%
$29.00Jul 10$2.18$0.47$2.65$26.35$31.658.63%
$32.50Jul 10$0.53$2.30$2.83$29.67$35.339.22%
$28.50Jul 10$2.66$0.35$3.01$25.49$31.519.80%
$33.00Jul 10$0.41$2.69$3.10$29.90$36.1010.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 2.47% of stock, avg 13.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Jul 10$0.41$0.35$0.76$27.74$33.76
$32.50$28.50Jul 10$0.53$0.35$0.88$27.62$33.38
$33.00$29.00Jul 10$0.41$0.47$0.88$28.12$33.88
$32.50$29.00Jul 10$0.53$0.47$1.00$28.00$33.50
$32.00$28.50Jul 10$0.68$0.35$1.03$27.47$33.03
$33.00$29.50Jul 10$0.41$0.63$1.04$28.46$34.04
$32.00$29.00Jul 10$0.68$0.47$1.15$27.85$33.15
$32.50$29.50Jul 10$0.53$0.63$1.16$28.34$33.66
$31.50$28.50Jul 10$0.85$0.35$1.20$27.30$32.70
$33.00$30.00Jul 10$0.41$0.82$1.23$28.77$34.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 9.00, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2731/32Jul 31$1.80$0.209.00$25.20$32.80
32/3335/36Aug 7$0.89$0.118.09$32.11$35.89
30/3132/33Jul 17$0.88$0.127.33$30.12$32.88
27/2834/35Aug 14$0.86$0.146.14$27.14$34.86
31/3233/34Jul 17$0.85$0.155.67$31.15$33.85
30/3132/33Jul 31$0.85$0.155.67$30.15$32.85
29/3036/36Aug 7$0.85$0.155.67$29.15$36.85
27/2832/33Aug 14$0.85$0.155.67$27.15$32.85
32/3334/35Jul 17$0.84$0.165.25$32.16$34.84
28/2930/31Jul 17$0.83$0.174.88$28.17$30.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Jul 17$0.06$0.9415.67
$32.00$33.00$34.00Aug 7$0.06$0.9415.67
$33.00$34.00$35.00Aug 7$0.06$0.9415.67
$25.00$26.00$27.00Jul 17$0.07$0.9313.29
$31.00$32.00$33.00Jul 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Jul 17$0.08$0.9211.50
$27.00$28.00$29.00Jul 31$0.08$0.9211.50
$27.00$28.00$29.00Jul 17$0.09$0.9110.11
$31.00$32.00$33.00Aug 7$0.11$0.898.09
$27.00$28.00$29.00Aug 14$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.46, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Aug 21-$1.03$3.97
$25.00$30.001:2Aug 21-$1.98$3.02
$34.00$35.001:2Jul 17-$0.47$0.53
$35.00$36.001:2Jul 17-$0.54$0.46
$35.50$36.001:2Jul 10-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Aug 21-$0.46$4.54
$27.00$25.001:2Jul 31-$0.42$1.58
$27.00$25.001:2Aug 14-$0.45$1.55
$27.00$25.001:2Aug 7-$1.03$0.97
$26.00$25.001:2Jul 17-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 12.70%, avg 4.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Aug 14$3.900.570.9%12.70%13.64%72
$32.00Aug 7$3.150.524.2%10.26%14.46%534
$31.00Aug 7$3.050.530.9%9.93%10.88%42--
$33.00Aug 14$3.000.507.5%9.77%17.23%2516
$35.00Aug 21$3.000.4514.0%9.77%23.74%8333.2K
$33.00Aug 7$2.850.487.5%9.28%16.74%2720
$32.00Aug 14$2.790.534.2%9.08%13.29%2721
$35.00Aug 14$2.500.4214.0%8.14%22.11%1931
$31.00Jul 24$2.310.530.9%7.52%8.47%241
$34.00Aug 7$2.230.4410.7%7.26%17.97%3472

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 46,797
Total Puts 17,412
Put/Call Ratio 0.37
Net Difference 29,385

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 357,634
Total Puts 165,536
Average Put/Call Ratio 0.46
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