Tour v531
APLD
APPLIED DIGITAL CORP
$25.34 +2.59%
$25.46 (+0.49%)🌙
as of 10/06 06:00 PM
◀ 10/6 18:00 ▶

Option Volume

Detail
ℹ
Current (10/06) 90,678
Calls: 64,728 (71%)
Puts: 25,950 (29%)
Prior (10/05) 104,262
Calls: 68,150 (65%)
Puts: 36,112 (35%)
Current vs Prior -13.03%
Calls: -5.02% (Calls)
Puts: -28.14% (Puts)
Prior 7-Day Total 557,602
Calls: 380,561 (68%)
Puts: 177,041 (32%)
Prior 7-Day Average 79,657
Calls: 54,365 (68%)
Puts: 25,291 (32%)
Current vs Prior 7-Day Avg +13.83%
Calls: +19.06%
Puts: +2.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $12.10M
Calls: $9.37M (77%)
Puts: $2.73M (23%)
Prior (10/05) $16.65M
Calls: $11.60M (70%)
Puts: $5.05M (30%)
Current vs Prior -27.33%
Calls: -19.29%
Puts: -45.83%
Prior 7-Day Total $77.40M
Calls: $48.73M (63%)
Puts: $28.67M (37%)
Prior 7-Day Average $11.06M
Calls: $6.96M (63%)
Puts: $4.10M (37%)
Current vs Prior 7-Day Avg +9.45%
Calls: +34.55%
Puts: -33.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.40
Prior (10/05) 0.53
Current vs Prior -24.34%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -17.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 782,368
Calls: 522,344 (67%)
Puts: 260,024 (33%)
Prior (10/05) 735,851
Calls: 498,651 (68%)
Puts: 237,200 (32%)
Current vs Prior +6.32%
Prior 7-Day Total 4,825,433
Calls: 3,306,128 (69%)
Puts: 1,519,305 (31%)
Prior 7-Day Average 689,347
Calls: 472,304 (69%)
Puts: 217,043 (31%)
Current vs Prior 7-Day Avg +13.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 12.35% | 15.27%15.27% | 26.36%
Prior 12.71% | 15.38%15.38% | 26.15%
Current vs Prior -2.84% | -0.73%-0.73% | +0.79%
Prior 7-Day Avg 8.75% | 15.23%17.31% | 28.06%
Current vs 7-Day Avg +41.16% | +0.31%-11.77% | -6.06%
Prior 7-Day Eod 12.71% | 15.38%15.38% | 26.15%
Current vs 7-Day Eod -2.84% | -0.73%-0.73% | +0.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Prior 30.30% | 4.58%
Calls: 18.75% | 3.70%
Puts: 41.86% | 5.47%
Current vs Prior -89.44% | -7.21%
Prior 7-Day Avg 13.49% | 8.69%
Calls: 11.45% | 4.97%
Puts: 15.53% | 12.41%
Current vs 7-Day Avg -76.28% | -51.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($9.37M) vs puts ($2.73M). Extreme bullish P/C ratio of 0.40 - heavy call buying (64,728 calls vs 25,950 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (522,344 calls vs 260,024 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 70 of results (avg 6.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 91.161.17$1.170.9%2.9K0.463.5K
$25.00Oct 91.601.63$1.621.9%4.1K0.573.8K
$24.50Oct 91.871.92$1.902.6%9850.623.4K
$27.00Oct 161.111.14$1.132.7%9440.381.4K
$26.00Oct 161.481.52$1.502.7%7550.473.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 161.521.56$1.542.6%4740.453.6K
$25.00Oct 91.221.26$1.243.2%1.8K0.435.5K
$27.00Oct 92.402.50$2.454.1%1710.64828
$27.50Oct 92.742.87$2.814.6%30.69132
$25.50Oct 91.471.54$1.514.6%2040.49414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.59, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 90.240.25$0.254.0%6.1K0.145.0K
$29.50Oct 90.260.31$0.2917.2%4260.16872
$29.00Oct 90.360.38$0.375.4%1.3K0.201.9K
$28.50Oct 90.440.48$0.468.7%8380.231.3K
$28.00Oct 90.540.57$0.555.5%2.3K0.273.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Oct 90.130.14$0.147.1%7570.083.9K
$21.50Oct 90.170.20$0.1915.8%5260.101.2K
$22.00Oct 90.250.28$0.2711.1%1.2K0.142.5K
$22.50Oct 90.340.37$0.368.3%6060.182.0K
$23.00Oct 90.460.50$0.488.3%1.2K0.222.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.68, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Oct 93.405.95$4.6854.5%140.9411
$21.00Oct 94.354.60$4.475.6%250.9241
$20.50Oct 164.355.90$5.1330.2%310.9213
$21.50Oct 92.854.30$3.5840.5%160.9030
$21.00Oct 163.355.45$4.4047.7%480.8978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 94.805.30$5.059.9%170.86228
$29.50Oct 94.355.30$4.8219.7%20.8417
$29.00Oct 93.405.20$4.3041.9%100.80362
$30.00Oct 164.855.50$5.1812.5%160.802.5K
$29.50Oct 163.606.10$4.8551.5%--0.7717

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 58.7K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 90.240.25$0.254.0%6.1K0.145.0K
$25.00Oct 91.601.63$1.621.9%4.1K0.573.8K
$26.00Oct 91.161.17$1.170.9%2.9K0.463.5K
$27.00Oct 90.810.84$0.833.6%2.4K0.362.5K
$28.00Oct 90.540.57$0.555.5%2.3K0.273.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 91.221.26$1.243.2%1.8K0.435.5K
$23.00Oct 90.460.50$0.488.3%1.2K0.222.9K
$22.00Oct 90.250.28$0.2711.1%1.2K0.142.5K
$24.00Oct 90.780.83$0.816.2%1.1K0.325.5K
$23.50Oct 90.610.64$0.634.8%9040.271.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 79.3%, max 96.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Oct 9Nov 20160.1%81.4%96.7%2.4K4.5K
$25.00Oct 9Nov 20157.5%81.8%92.5%5.7K8.4K
$23.00Oct 9Nov 20156.0%81.7%90.9%3211.2K
$24.00Oct 9Nov 20156.9%82.5%90.1%1.1K3.0K
$29.00Oct 9Nov 20160.7%85.0%89.2%1.4K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Oct 9Nov 20160.1%81.4%96.7%401.0K
$25.00Oct 9Nov 20157.5%81.8%92.5%2.2K6.4K
$23.00Oct 9Nov 20156.0%81.7%90.9%1.3K3.4K
$24.00Oct 9Nov 20156.9%82.5%90.1%1.3K6.4K
$29.00Oct 9Nov 20160.7%85.0%89.2%18414

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.70, avg 1.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$23.00Nov 13$0.37$0.63$0.3775%1.70$22.37
$21.00$22.00Oct 30$0.47$0.53$0.4782%1.13$21.47
$20.50$21.00Oct 9$0.21$0.29$0.2194%1.38$20.71
$27.00$28.00Nov 13$0.20$0.80$0.2046%4.00$27.20
$28.00$29.00Nov 20$0.16$0.84$0.1642%5.25$28.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$29.00$28.00Oct 23$0.38$0.62$0.3874%1.63$28.62
$30.00$29.50Oct 9$0.23$0.27$0.2386%1.17$29.77
$28.50$28.00Oct 16$0.17$0.33$0.1772%1.94$28.33
$27.00$26.50Oct 23$0.17$0.33$0.1759%1.94$26.83
$27.50$27.00Oct 16$0.20$0.30$0.2065%1.50$27.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 3.55, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$29.00Nov 13$0.54$0.54$0.4658%1.17$28.54
$27.00$27.50Oct 23$0.34$0.34$0.1659%2.12$27.34
$28.50$29.00Oct 23$0.22$0.22$0.2870%0.79$28.72
$25.50$26.00Oct 23$0.31$0.31$0.1949%1.63$25.81
$28.00$29.00Nov 6$0.41$0.41$0.5960%0.69$28.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.00$23.50Oct 23$0.39$0.39$0.1163%3.55$23.61
$24.00$23.00Nov 6$0.51$0.51$0.4964%1.04$23.49
$22.00$21.00Nov 13$0.40$0.40$0.6074%0.67$21.60
$23.00$22.00Oct 30$0.42$0.42$0.5870%0.72$22.58
$24.00$23.00Nov 13$0.48$0.48$0.5263%0.92$23.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.29, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Oct 9Oct 16$0.30159.2%98.4%
$25.00Oct 9Oct 16$0.29157.5%98.3%
$24.00Oct 9Oct 16$0.29156.9%99.1%
$25.50Oct 9Oct 16$0.27159.2%108.4%
$27.00Oct 9Oct 16$0.30160.9%111.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Oct 9Oct 16$0.28159.2%98.4%
$25.00Oct 9Oct 16$0.30157.5%98.3%
$24.00Oct 9Oct 16$0.28156.9%99.1%
$25.50Oct 9Oct 16$0.45159.2%108.4%
$27.00Oct 9Oct 16$0.30160.9%111.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 11.29% of stock, avg 17.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Oct 9$1.62$1.24$2.86$22.14$27.8611.29%
$25.50Oct 9$1.38$1.51$2.89$22.61$28.3911.40%
$24.50Oct 9$1.90$1.02$2.92$21.58$27.4211.52%
$26.00Oct 9$1.17$1.80$2.97$23.03$28.9711.72%
$24.00Oct 9$2.19$0.81$3.00$21.00$27.0011.84%
$26.50Oct 9$0.99$2.12$3.11$23.39$29.6112.27%
$23.50Oct 9$2.53$0.63$3.16$20.34$26.6612.47%
$27.00Oct 9$0.83$2.45$3.28$23.72$30.2812.94%
$23.00Oct 9$2.89$0.48$3.37$19.63$26.3713.30%
$25.00Oct 16$1.91$1.54$3.45$21.55$28.4513.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 4.66% of stock, avg 11.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.00$23.50Oct 9$0.55$0.63$1.18$22.32$29.18
$27.50$23.50Oct 9$0.68$0.63$1.31$22.19$28.81
$28.00$24.00Oct 9$0.55$0.81$1.36$22.64$29.36
$27.50$24.00Oct 9$0.68$0.81$1.49$22.51$28.99
$30.00$21.00Oct 30$0.84$0.62$1.46$19.54$31.46
$27.00$23.50Oct 9$0.83$0.63$1.46$22.04$28.46
$27.00$24.00Oct 9$0.83$0.81$1.64$22.36$28.64
$30.00$22.00Oct 30$0.84$0.85$1.69$20.31$31.69
$28.00$24.50Oct 9$0.55$1.02$1.57$22.93$29.57
$28.00$23.50Oct 16$0.85$0.92$1.77$21.73$29.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.57, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2228/28Oct 16$0.36$0.1445%2.57$22.14$28.36
22/2228/28Oct 23$0.38$0.1240%3.17$22.12$28.38
23/2428/29Oct 23$0.38$0.1237%3.17$23.12$28.88
22/2228/28Oct 16$0.35$0.1542%2.33$22.15$27.85
21/2228/28Oct 16$0.28$0.2253%1.27$21.22$28.28
21/2228/28Oct 16$0.27$0.2349%1.17$21.23$27.77
23/2428/28Oct 16$0.32$0.1838%1.78$23.18$28.32
24/2428/28Oct 9$0.31$0.1937%1.63$23.69$27.81
23/2428/28Oct 9$0.28$0.2242%1.27$23.22$27.78
22/2328/28Oct 9$0.25$0.2547%1.00$22.75$27.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Nov 20$0.09$0.9110%10.11
$28.00$29.00$30.00Oct 30$0.09$0.9110%10.11
$28.00$28.50$29.00Oct 16$0.06$0.446%7.33
$27.00$28.00$29.00Oct 30$0.11$0.8912%8.09
$23.00$24.00$25.00Nov 6$0.12$0.8812%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$22.00$23.00Nov 20$0.07$0.9310%13.29
$25.00$26.00$27.00Oct 30$0.09$0.9113%10.11
$24.50$25.00$25.50Oct 9$0.05$0.4511%9.00
$21.00$22.00$23.00Nov 6$0.09$0.9111%10.11
$20.50$21.00$21.50Oct 16$0.06$0.447%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.09, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$29.501:2Oct 9-$0.21$0.29
$29.50$30.001:2Oct 9-$0.21$0.29
$28.50$29.001:2Oct 9-$0.28$0.22
$28.00$28.501:2Oct 9-$0.37$0.13
$27.50$28.001:2Oct 9-$0.42$0.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.50$21.001:2Oct 9-$0.09$0.41
$22.00$21.501:2Oct 9-$0.11$0.39
$22.00$21.001:2Oct 23-$0.23$0.77
$21.00$20.501:2Oct 16-$0.11$0.39
$21.50$21.001:2Oct 16-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.08%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Nov 20$2.300.486.5%9.08%15.63%268990
$26.00Nov 20$2.710.532.6%10.69%13.30%3382.3K
$30.00Nov 20$1.450.3418.4%5.72%24.11%7495.6K
$29.00Nov 20$1.630.3814.4%6.43%20.88%82780
$28.00Nov 20$1.700.4210.5%6.71%17.21%1631.2K
$26.00Nov 13$2.420.522.6%9.55%12.15%1424
$28.00Nov 13$1.550.4210.5%6.12%16.61%17103
$30.00Nov 13$1.170.3218.4%4.62%23.01%2253
$27.00Nov 13$1.870.466.5%7.38%13.93%8447
$28.00Nov 6$1.400.4010.5%5.52%16.02%54502

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 64,728
Total Puts 25,950
Put/Call Ratio 0.40
Net Difference 38,778

Prior's Put/Call Breakdown

Total Calls 68,150
Total Puts 36,112
Put/Call Ratio 0.53
Net Difference 32,038

Prior 7-Day Put/Call Summary

Total Calls 380,561
Total Puts 177,041
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