Tour v308
APLD
APPLIED DIGITAL CORP
$32.29 +2.70%
$32.46 (+0.52%)🌙
as of 07/09 06:09 PM
(7/8 18:09) ◀
|
Thursday, July 9, 2026 (6:09pm)
January 2026
|
▶ (7/10 18:09)
◀ 7/9 18:09 ▶

Option Volume

Detail
ℹ
Current (07/09) 57,529
Calls: 43,175 (75%)
Puts: 14,354 (25%)
Prior (07/08) 58,262
Calls: 43,587 (75%)
Puts: 14,675 (25%)
Current vs Prior -1.26%
Calls: -0.95% (Calls)
Puts: -2.19% (Puts)
Prior 7-Day Total 509,763
Calls: 355,310 (70%)
Puts: 154,453 (30%)
Prior 7-Day Average 72,823
Calls: 50,758 (70%)
Puts: 22,064 (30%)
Current vs Prior 7-Day Avg -21.00%
Calls: -14.94%
Puts: -34.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $10.64M
Calls: $6.23M (59%)
Puts: $4.41M (41%)
Prior (07/08) $12.10M
Calls: $8.77M (73%)
Puts: $3.33M (27%)
Current vs Prior -12.06%
Calls: -28.99%
Puts: +32.60%
Prior 7-Day Total $105.22M
Calls: $62.37M (59%)
Puts: $42.84M (41%)
Prior 7-Day Average $15.03M
Calls: $8.91M (59%)
Puts: $6.12M (41%)
Current vs Prior 7-Day Avg -29.22%
Calls: -30.10%
Puts: -27.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.33
Prior (07/08) 0.34
Current vs Prior -1.25%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -23.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 754,019
Calls: 527,569 (70%)
Puts: 226,450 (30%)
Prior (07/08) 741,261
Calls: 516,087 (70%)
Puts: 225,174 (30%)
Current vs Prior +1.72%
Prior 7-Day Total 5,076,543
Calls: 3,489,872 (69%)
Puts: 1,586,671 (31%)
Prior 7-Day Average 725,220
Calls: 498,553 (69%)
Puts: 226,667 (31%)
Current vs Prior 7-Day Avg +3.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.05% | 12.91%12.91% | 29.45%
Prior 7.38% | 14.57%14.57% | 29.83%
Current vs Prior -31.59% | -11.35%-11.35% | -1.28%
Prior 7-Day Avg 8.25% | 14.66%16.64% | 30.78%
Current vs 7-Day Avg -38.82% | -11.90%-22.40% | -4.32%
Prior 7-Day Eod 7.38% | 14.57%-- | --
Current vs 7-Day Eod -31.59% | -11.35%-- | --
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 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 0.33 - heavy call buying (43,175 calls vs 14,354 puts). Call-heavy open interest (527,569 calls vs 226,450 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 11 of results (avg 7.1%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 171.111.14$1.132.7%7100.381.5K
$34.00Jul 100.150.16$0.166.3%1.5K0.17843
$35.00Aug 213.553.80$3.686.8%1.5K0.487.0K
$33.00Jul 171.441.57$1.518.6%5780.472.3K
$32.00Aug 74.104.50$4.309.3%220.5828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 172.702.86$2.785.8%1270.621.3K
$37.00Jul 104.504.80$4.656.5%311.00229
$33.00Jul 172.082.23$2.166.9%1210.531.5K
$36.00Aug 76.156.65$6.407.8%--0.58111
$38.00Jul 105.355.80$5.578.1%781.00903

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.150.16$0.166.3%1.5K0.17843
$38.00Jul 170.270.32$0.3016.7%4410.14805
$37.00Jul 170.380.43$0.4112.2%5600.18847
$32.50Jul 100.560.63$0.6011.7%2.4K0.47576
$35.00Jul 170.770.89$0.8314.5%5.7K0.312.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 170.540.65$0.6018.3%1160.21361
$30.00Jul 170.810.95$0.8815.9%1.2K0.284.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 104.907.45$6.1841.3%170.993
$26.50Jul 104.606.95$5.7840.7%200.982
$28.00Jul 102.975.95$4.4666.8%80.9764
$27.50Jul 103.406.65$5.0364.6%120.962
$27.00Jul 103.807.00$5.4059.3%170.9571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 104.504.80$4.656.5%311.00229
$38.00Jul 105.355.80$5.578.1%781.00903
$38.50Jul 105.707.60$6.6528.6%611.0037
$36.00Jul 103.304.10$3.7021.6%2400.94740
$35.50Jul 103.053.90$3.4724.5%140.94233

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 41.8K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 170.770.89$0.8314.5%5.7K0.312.9K
$35.00Jul 100.040.06$0.0540.0%4.8K0.073.7K
$32.50Jul 100.560.63$0.6011.7%2.4K0.47576
$35.00Aug 213.553.80$3.686.8%1.5K0.487.0K
$34.00Jul 100.150.16$0.166.3%1.5K0.17843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 170.810.95$0.8815.9%1.2K0.284.8K
$32.00Jul 100.500.64$0.5724.6%7260.42660
$33.00Jul 101.001.17$1.0915.6%7060.64618
$31.00Jul 100.210.33$0.2744.4%6210.231.4K
$30.00Jul 100.090.12$0.1127.3%5780.112.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 35.8%, max 103.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.50Jul 10Aug 7205.5%101.3%102.9%83612
$27.00Jul 10Aug 7222.2%114.8%93.6%2175
$26.00Jul 10Jul 17188.6%102.9%83.2%18331
$28.50Jul 10Jul 24178.5%100.5%77.5%1114
$38.50Jul 10Aug 7168.2%113.0%48.9%33349
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Jul 10Aug 14222.2%109.0%103.7%74183
$36.50Jul 10Aug 7205.5%101.3%102.9%35175
$28.50Jul 10Jul 24178.5%100.5%77.5%58284
$26.00Jul 10Aug 14188.6%118.6%59.0%7414
$38.50Jul 10Jul 31168.2%112.7%49.2%6166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$37.00Jul 17$0.11$0.89$0.118.09$36.11
$37.00$38.00Jul 17$0.11$0.89$0.118.09$37.11
$33.00$34.00Aug 7$0.17$0.83$0.174.88$33.17
$35.00$36.00Aug 14$0.18$0.82$0.184.56$35.18
$33.50$34.00Jul 10$0.10$0.40$0.104.00$33.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.00$26.00Jul 17$0.11$0.89$0.118.09$26.89
$28.00$27.00Jul 17$0.14$0.86$0.146.14$27.86
$27.00$26.00Jul 24$0.19$0.81$0.194.26$26.81
$29.00$28.00Jul 17$0.20$0.80$0.204.00$28.80
$28.00$27.00Jul 31$0.21$0.79$0.213.76$27.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 5.67, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.00$26.50Jul 10$0.40$0.40$0.104.00$26.40
$30.00$31.00Jul 17$0.80$0.80$0.204.00$30.80
$27.00$29.00Aug 7$1.60$1.60$0.404.00$28.60
$31.50$32.00Jul 10$0.39$0.39$0.113.55$31.89
$26.50$27.00Jul 10$0.38$0.38$0.123.17$26.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.00$36.00Aug 14$0.85$0.85$0.155.67$36.15
$35.00$34.00Jul 17$0.77$0.77$0.233.35$34.23
$34.00$33.00Aug 7$0.75$0.75$0.253.00$33.25
$33.50$33.00Jul 24$0.37$0.37$0.132.85$33.13
$36.00$35.00Jul 17$0.73$0.73$0.272.70$35.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.00, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Jul 10Jul 17$0.14188.6%102.9%
$38.00Jul 10Jul 17$0.29142.7%94.8%
$27.00Jul 10Jul 17$0.33222.2%102.4%
$37.00Jul 10Jul 17$0.39135.4%93.4%
$36.00Jul 10Jul 17$0.49120.5%89.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Jul 10Jul 17$0.14188.6%102.9%
$27.00Jul 10Jul 17$0.18222.2%102.4%
$37.00Jul 10Jul 17$0.35135.4%93.4%
$28.00Jul 10Jul 17$0.37149.9%100.9%
$38.00Jul 10Jul 17$0.51142.7%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 4.30% of stock, avg 19.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Jul 10$0.60$0.79$1.39$31.11$33.894.30%
$32.00Jul 10$0.84$0.57$1.41$30.59$33.414.37%
$33.00Jul 10$0.41$1.09$1.50$31.50$34.504.65%
$31.50Jul 10$1.23$0.39$1.62$29.88$33.125.02%
$33.50Jul 10$0.26$1.40$1.66$31.84$35.165.14%
$31.00Jul 10$1.59$0.27$1.86$29.14$32.865.76%
$34.00Jul 10$0.16$1.75$1.91$32.09$35.915.92%
$30.00Jul 10$2.06$0.11$2.17$27.83$32.176.72%
$30.50Jul 10$2.16$0.19$2.35$28.15$32.857.28%
$34.50Jul 10$0.07$2.46$2.53$31.97$37.037.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.84% of stock, avg 12.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$30.00Jul 10$0.16$0.11$0.27$29.73$34.27
$36.50$30.00Jul 10$0.21$0.11$0.32$29.68$36.82
$34.00$30.50Jul 10$0.16$0.19$0.35$30.15$34.35
$33.50$30.00Jul 10$0.26$0.11$0.37$29.63$33.87
$36.50$30.50Jul 10$0.21$0.19$0.40$30.10$36.90
$34.00$31.00Jul 10$0.16$0.27$0.43$30.57$34.43
$33.50$30.50Jul 10$0.26$0.19$0.45$30.05$33.95
$36.50$31.00Jul 10$0.21$0.27$0.48$30.52$36.98
$33.00$30.00Jul 10$0.41$0.11$0.52$29.48$33.52
$33.50$31.00Jul 10$0.26$0.27$0.53$30.47$34.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 9.00, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3036/36Aug 7$0.90$0.109.00$29.10$36.90
29/3038/38Aug 7$0.90$0.109.00$29.10$38.40
31/3233/34Jul 31$1.34$0.168.38$30.66$34.34
26/2730/30Jul 24$0.89$0.118.09$26.11$30.89
29/3032/33Jul 31$0.89$0.118.09$29.11$32.89
27/2833/34Aug 14$0.88$0.127.33$27.12$33.88
28/2933/34Aug 14$0.88$0.127.33$28.12$33.88
28/2931/32Jul 31$0.87$0.136.69$28.13$31.87
31/3234/35Jul 31$0.87$0.136.69$31.13$35.37
31/3236/36Jul 31$0.87$0.136.69$31.13$36.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Jul 17$0.08$0.9211.50
$32.00$32.50$33.00Jul 10$0.05$0.459.00
$37.50$38.00$38.50Jul 10$0.05$0.459.00
$34.50$35.00$35.50Jul 31$0.05$0.459.00
$32.00$33.00$34.00Jul 17$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 14$0.05$0.9519.00
$27.00$28.00$29.00Jul 17$0.06$0.9415.67
$28.00$29.00$30.00Jul 17$0.08$0.9211.50
$26.00$27.00$28.00Jul 24$0.09$0.9110.11
$31.00$31.50$32.00Jul 10$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.76, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Aug 21-$1.43$3.57
$37.00$38.001:2Jul 17-$0.19$0.81
$35.00$36.001:2Jul 17-$0.21$0.79
$36.00$37.001:2Jul 17-$0.30$0.70
$34.00$35.001:2Jul 17-$0.53$0.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Aug 21-$0.76$4.24
$28.00$27.001:2Jul 17-$0.12$0.88
$29.00$28.001:2Jul 17-$0.20$0.80
$27.00$26.001:2Jul 24-$0.28$0.72
$30.00$29.001:2Jul 17-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 12.39%, avg 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Aug 14$4.000.562.2%12.39%14.59%2934
$35.00Aug 21$3.550.488.4%10.99%19.39%1.5K7.0K
$34.00Aug 14$3.400.525.3%10.53%15.83%44114
$33.00Jul 31$3.100.522.2%9.60%11.80%117117
$33.00Aug 7$3.100.542.2%9.60%11.80%3333
$34.00Aug 7$3.000.515.3%9.29%14.59%35182
$35.00Aug 14$2.940.488.4%9.10%17.50%2249
$35.00Aug 7$2.750.478.4%8.52%16.91%362300
$36.00Aug 14$2.640.4511.5%8.18%19.67%--104
$32.50Jul 24$2.420.520.7%7.49%8.14%4520

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 43,175
Total Puts 14,354
Put/Call Ratio 0.33
Net Difference 28,821

Prior's Put/Call Breakdown

Total Calls 43,587
Total Puts 14,675
Put/Call Ratio 0.34
Net Difference 28,912

Prior 7-Day Put/Call Summary

Total Calls 355,310
Total Puts 154,453
Average Put/Call Ratio 0.43
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