Tour v531
APLD
APPLIED DIGITAL CORP
$23.81 -6.04%
$24.79 (+4.12%)🌙
as of 10/07 06:00 PM
◀ 10/7 18:00 ▶

Option Volume

Detail
ℹ
Current (10/07) 221,862
Calls: 155,065 (70%)
Puts: 66,797 (30%)
Prior (10/06) 90,678
Calls: 64,728 (71%)
Puts: 25,950 (29%)
Current vs Prior +144.67%
Calls: +139.56% (Calls)
Puts: +157.41% (Puts)
Prior 7-Day Total 582,182
Calls: 400,264 (69%)
Puts: 181,918 (31%)
Prior 7-Day Average 83,168
Calls: 57,180 (69%)
Puts: 25,988 (31%)
Current vs Prior 7-Day Avg +166.76%
Calls: +171.18%
Puts: +157.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $27.24M
Calls: $18.71M (69%)
Puts: $8.53M (31%)
Prior (10/06) $12.10M
Calls: $9.37M (77%)
Puts: $2.73M (23%)
Current vs Prior +125.10%
Calls: +99.75%
Puts: +211.94%
Prior 7-Day Total $81.32M
Calls: $52.78M (65%)
Puts: $28.55M (35%)
Prior 7-Day Average $11.62M
Calls: $7.54M (65%)
Puts: $4.08M (35%)
Current vs Prior 7-Day Avg +134.47%
Calls: +148.15%
Puts: +109.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.43
Prior (10/06) 0.40
Current vs Prior +7.45%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -9.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 817,068
Calls: 543,959 (67%)
Puts: 273,109 (33%)
Prior (10/06) 782,368
Calls: 522,344 (67%)
Puts: 260,024 (33%)
Current vs Prior +4.44%
Prior 7-Day Total 4,872,920
Calls: 3,325,837 (68%)
Puts: 1,547,083 (32%)
Prior 7-Day Average 696,131
Calls: 475,119 (68%)
Puts: 221,011 (32%)
Current vs Prior 7-Day Avg +17.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 11.76% | 14.66%14.66% | 25.41%
Prior 12.35% | 15.27%15.27% | 26.36%
Current vs Prior -4.79% | -4.02%-4.02% | -3.61%
Prior 7-Day Avg 9.23% | 15.25%16.81% | 27.65%
Current vs 7-Day Avg +27.40% | -3.86%-12.82% | -8.10%
Prior 7-Day Eod 12.35% | 15.27%15.27% | 26.36%
Current vs 7-Day Eod -4.79% | -4.02%-4.02% | -3.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Prior 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Current vs Prior -5.31% | -27.06%
Prior 7-Day Avg 11.11% | 5.66%
Calls: 8.35% | 3.89%
Puts: 13.89% | 7.45%
Current vs 7-Day Avg -72.74% | -45.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($18.71M). Massive premium surge with dollar volume up 125% vs prior. Dollar volume significantly above 7-day average (134% higher). Unusually high activity with volume up 145% vs prior - elevated interest.

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 90 of results (avg 5.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Oct 91.431.45$1.441.4%1.7K0.57295
$26.00Oct 90.540.55$0.551.8%4.4K0.294.6K
$24.50Oct 161.351.38$1.372.2%9300.47772
$25.00Oct 90.810.83$0.822.4%11.0K0.395.1K
$24.00Oct 91.181.21$1.192.5%10.2K0.511.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 161.671.72$1.693.0%8230.481.6K
$25.00Oct 162.272.35$2.313.5%4460.573.9K
$23.00Oct 90.840.87$0.863.5%3.0K0.373.4K
$28.00Nov 205.405.60$5.503.6%2130.65292
$23.50Oct 91.071.11$1.093.7%1.9K0.431.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 90.150.18$0.1618.8%1.3K0.111.9K
$28.00Oct 90.210.22$0.224.5%4.1K0.143.7K
$27.50Oct 90.260.28$0.277.4%1.4K0.171.8K
$27.00Oct 90.330.35$0.345.9%3.9K0.203.4K
$26.50Oct 90.430.45$0.444.5%4.5K0.241.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 90.060.07$0.0714.3%1.2K0.05694
$20.00Oct 90.100.11$0.119.1%7.3K0.074.7K
$20.50Oct 90.160.17$0.175.9%2.5K0.111.3K
$21.00Oct 90.240.25$0.254.0%4.2K0.153.9K
$21.50Oct 90.330.35$0.345.9%7.1K0.191.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 93.154.80$3.9741.6%250.9523
$20.00Oct 93.854.05$3.955.1%1420.9387
$19.50Oct 234.505.20$4.8514.4%310.90--
$20.50Oct 93.303.75$3.5312.7%1190.899
$19.50Oct 164.454.75$4.606.5%580.894
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 94.105.10$4.6021.7%230.8845
$28.00Oct 94.254.50$4.385.7%660.86707
$27.50Oct 93.454.45$3.9525.3%60.83132
$28.50Oct 164.405.85$5.1328.3%80.8159
$27.00Oct 93.303.70$3.5011.4%1130.80803

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 153.3K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.810.83$0.822.4%11.0K0.395.1K
$24.00Oct 91.181.21$1.192.5%10.2K0.511.7K
$24.50Oct 90.971.01$0.994.0%8.7K0.453.2K
$23.50Oct 232.002.14$2.076.8%4.8K0.578
$26.50Oct 90.430.45$0.444.5%4.5K0.241.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 90.100.11$0.119.1%7.3K0.074.7K
$21.50Oct 90.330.35$0.345.9%7.1K0.191.5K
$24.00Oct 91.331.39$1.364.4%5.7K0.495.7K
$21.00Oct 90.240.25$0.254.0%4.2K0.153.9K
$22.00Oct 90.470.49$0.484.2%3.9K0.253.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 103.8%, max 122.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20184.6%83.1%122.2%12.8K3.6K
$22.00Oct 9Nov 20177.2%80.4%120.4%831517
$25.00Oct 9Nov 20187.3%85.5%119.1%13.0K10.3K
$26.00Oct 9Nov 20189.2%86.7%118.1%5.0K6.9K
$27.00Oct 9Nov 20188.4%86.6%117.6%4.2K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20184.6%83.1%122.2%6.2K6.7K
$22.00Oct 9Nov 20177.2%80.4%120.4%4.1K3.6K
$25.00Oct 9Nov 20187.3%85.5%119.1%1.2K6.7K
$26.00Oct 9Nov 20189.2%86.7%118.1%5382.1K
$27.00Oct 9Nov 20188.4%86.6%117.6%1301.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 2.03, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$23.00Oct 30$0.33$0.67$0.3369%2.03$22.33
$20.50$21.00Oct 23$0.12$0.38$0.1281%3.17$20.62
$20.00$21.00Nov 20$0.52$0.48$0.5278%0.92$20.52
$27.00$28.00Nov 13$0.16$0.84$0.1637%5.25$27.16
$21.00$22.00Nov 6$0.59$0.41$0.5978%0.69$21.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.50$28.00Oct 9$0.22$0.28$0.2288%1.27$28.28
$27.00$26.00Oct 30$0.47$0.53$0.4766%1.13$26.53
$26.00$25.00Oct 30$0.42$0.58$0.4260%1.38$25.58
$25.00$24.50Oct 23$0.14$0.36$0.1455%2.57$24.86
$26.00$25.00Nov 13$0.42$0.58$0.4257%1.38$25.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 1.70, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$28.50Oct 23$0.20$0.20$0.3075%0.67$28.20
$27.50$28.00Oct 23$0.21$0.21$0.2970%0.72$27.71
$26.00$26.50Oct 16$0.15$0.15$0.3566%0.43$26.15
$25.00$25.50Oct 23$0.20$0.20$0.3055%0.67$25.20
$26.00$26.50Oct 9$0.11$0.11$0.3971%0.28$26.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.00$21.00Nov 13$0.63$0.63$0.3766%1.70$21.37
$23.00$22.00Nov 20$0.56$0.56$0.4461%1.27$22.44
$22.50$22.00Oct 16$0.32$0.32$0.1866%1.78$22.18
$21.00$20.00Nov 20$0.40$0.40$0.6072%0.67$20.60
$20.00$19.50Oct 23$0.20$0.20$0.3084%0.67$19.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.33, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 9Oct 16$0.39180.8%98.2%
$23.50Oct 9Oct 16$0.36182.1%102.1%
$25.50Oct 9Oct 16$0.31189.7%109.7%
$25.00Oct 9Oct 16$0.35187.3%110.1%
$24.50Oct 9Oct 16$0.38185.5%110.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 9Oct 16$0.19180.8%98.2%
$23.50Oct 9Oct 16$0.25182.1%102.1%
$25.50Oct 9Oct 16$0.22189.7%109.7%
$25.00Oct 9Oct 16$0.33187.3%110.1%
$24.50Oct 9Oct 16$0.36185.5%110.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 10.63% of stock, avg 17.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$1.44$1.09$2.53$20.97$26.0310.63%
$24.00Oct 9$1.19$1.36$2.55$21.45$26.5510.71%
$23.00Oct 9$1.70$0.86$2.56$20.44$25.5610.75%
$24.50Oct 9$0.99$1.65$2.64$21.86$27.1411.09%
$22.50Oct 9$1.99$0.66$2.65$19.85$25.1511.13%
$25.00Oct 9$0.82$1.98$2.80$22.20$27.8011.76%
$22.00Oct 9$2.33$0.48$2.81$19.19$24.8111.80%
$25.50Oct 9$0.68$2.34$3.02$22.48$28.5212.68%
$23.00Oct 16$2.09$1.05$3.14$19.86$26.1413.19%
$23.50Oct 16$1.80$1.34$3.14$20.36$26.6413.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.86% of stock, avg 11.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$22.00Oct 9$0.44$0.48$0.92$21.08$27.42
$26.00$22.00Oct 9$0.55$0.48$1.03$20.97$27.03
$26.50$22.50Oct 9$0.44$0.66$1.10$21.40$27.60
$26.00$22.50Oct 9$0.55$0.66$1.21$21.29$27.21
$25.50$22.00Oct 9$0.68$0.48$1.16$20.84$26.66
$25.50$22.50Oct 9$0.68$0.66$1.34$21.16$26.84
$26.50$22.00Oct 16$0.72$0.72$1.44$20.56$27.94
$26.50$23.00Oct 9$0.44$0.86$1.30$21.70$27.80
$25.00$22.00Oct 9$0.82$0.48$1.30$20.70$26.30
$26.00$23.00Oct 9$0.55$0.86$1.41$21.59$27.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.94, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2128/28Oct 23$0.33$0.1752%1.94$20.67$28.33
22/2228/28Oct 23$0.37$0.1344%2.85$21.63$28.37
20/2028/28Oct 23$0.31$0.1956%1.63$20.19$28.31
20/2026/27Oct 23$0.33$0.1750%1.94$19.67$26.83
20/2128/28Oct 23$0.34$0.1648%2.12$20.66$27.84
22/2228/28Oct 23$0.38$0.1240%3.17$21.62$27.88
20/2028/28Oct 23$0.32$0.1851%1.78$20.18$27.82
22/2228/28Oct 23$0.36$0.1440%2.57$22.14$28.36
22/2228/28Oct 23$0.37$0.1336%2.85$22.13$27.87
21/2226/27Oct 23$0.34$0.1639%2.12$21.16$26.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$22.00$23.00Nov 13$0.08$0.9213%11.50
$25.00$26.00$27.00Oct 30$0.08$0.9213%11.50
$22.00$22.50$23.00Oct 9$0.05$0.4512%9.00
$20.00$21.00$22.00Nov 6$0.08$0.9212%11.50
$22.00$23.00$24.00Nov 20$0.09$0.9112%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$21.00$22.00Oct 30$0.05$0.9514%19.00
$22.00$23.00$24.00Oct 30$0.06$0.9415%15.67
$21.00$22.00$23.00Nov 6$0.07$0.9312%13.29
$21.00$22.00$23.00Oct 30$0.10$0.9015%9.00
$22.00$22.50$23.00Oct 23$0.05$0.458%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.09, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$28.501:2Oct 9-$0.10$0.40
$27.50$28.001:2Oct 9-$0.17$0.33
$27.00$27.501:2Oct 9-$0.20$0.30
$26.50$27.001:2Oct 9-$0.24$0.26
$28.00$28.501:2Oct 23-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$20.501:2Oct 9-$0.09$0.41
$21.00$20.001:2Oct 30-$0.26$0.74
$21.50$21.001:2Oct 9-$0.16$0.34
$22.00$21.501:2Oct 9-$0.20$0.30
$20.50$20.001:2Oct 16-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.09%, avg 4.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.00Nov 20$1.450.3617.6%6.09%23.69%1501.3K
$26.00Nov 20$1.970.459.2%8.27%17.47%6532.3K
$27.00Nov 20$1.640.4013.4%6.89%20.29%2871.1K
$25.00Nov 20$2.280.505.0%9.58%14.57%2.0K5.1K
$24.00Nov 20$2.760.550.8%11.59%12.39%2.6K1.9K
$26.00Nov 13$1.710.439.2%7.18%16.38%737
$25.00Nov 13$2.050.485.0%8.61%13.61%7645
$24.00Nov 13$2.500.540.8%10.50%11.30%16416
$28.00Nov 13$1.160.3417.6%4.87%22.47%114106
$27.00Nov 13$1.400.3713.4%5.88%19.28%23129

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 155,065
Total Puts 66,797
Put/Call Ratio 0.43
Net Difference 88,268

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 400,264
Total Puts 181,918
Average Put/Call Ratio 0.48
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