Tour v531
APLD
APPLIED DIGITAL CORP
$25.30 +2.41%
◀ 10/6 14:05 ▶

Option Volume

Detail
ℹ
Current (10/06 2:05pm) 64,847
Calls: 50,797 (78%)
Puts: 14,050 (22%)
Prior (08/12) 24,465
Calls: 19,633 (80%)
Puts: 4,832 (20%)
Current vs Prior +165.06%
Calls: +158.73% (Calls)
Puts: +190.77% (Puts)
Prior 7-Day Total 528,758
Calls: 373,898 (71%)
Puts: 154,860 (29%)
Prior 7-Day Average 75,536
Calls: 53,414 (71%)
Puts: 22,122 (29%)
Current vs Prior 7-Day Avg -14.15%
Calls: -4.90%
Puts: -36.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 2:05pm) $9.35M
Calls: $7.55M (81%)
Puts: $1.81M (19%)
Prior (08/12) $4.22M
Calls: $3.42M (81%)
Puts: $806.6K (19%)
Current vs Prior +121.51%
Calls: +120.97%
Puts: +123.78%
Prior 7-Day Total $85.39M
Calls: $55.44M (65%)
Puts: $29.94M (35%)
Prior 7-Day Average $12.20M
Calls: $7.92M (65%)
Puts: $4.28M (35%)
Current vs Prior 7-Day Avg -23.32%
Calls: -4.69%
Puts: -57.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 2:05pm) 0.28
Prior (08/12) 0.25
Current vs Prior +12.38%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -35.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 2:05pm) 782,368
Calls: 522,344 (67%)
Puts: 260,024 (33%)
Prior (08/12) 736,124
Calls: 520,788 (71%)
Puts: 215,336 (29%)
Current vs Prior +6.28%
Prior 7-Day Total 5,232,599
Calls: 3,678,349 (70%)
Puts: 1,554,250 (30%)
Prior 7-Day Average 747,514
Calls: 525,478 (70%)
Puts: 222,035 (30%)
Current vs Prior 7-Day Avg +4.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 12.41% | 14.94%14.94% | 25.61%
Prior 7.80% | 14.31%18.13% | 27.86%
Current vs Prior +59.10% | +4.38%-17.61% | -8.08%
Prior 7-Day Avg 8.46% | 14.64%16.08% | 28.04%
Current vs 7-Day Avg +46.75% | +2.07%-7.09% | -8.64%
Prior 7-Day Eod 7.80% | 14.31%15.38% | 26.15%
Current vs 7-Day Eod +59.10% | +4.38%-2.89% | -2.07%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Prior 3.50% | 6.56%
Calls: 4.76% | 4.30%
Puts: 2.25% | 8.82%
Current vs Prior -8.57% | -35.21%
Prior 7-Day Avg 19.35% | 21.43%
Calls: 20.12% | 11.07%
Puts: 18.58% | 31.80%
Current vs 7-Day Avg -83.46% | -80.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($7.55M) vs puts ($1.81M). Massive premium surge with dollar volume up 122% vs prior. Unusually high activity with volume up 165% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (50,797 calls vs 14,050 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH

📈 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 136 of results (avg 5.7%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 91.571.60$1.591.9%3.2K0.563.8K
$23.50Oct 92.442.49$2.472.0%360.72311
$26.50Oct 90.950.97$0.962.1%1.0K0.401.6K
$27.00Nov 202.332.38$2.362.1%2190.48990
$24.50Oct 91.841.88$1.862.2%9390.623.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 90.820.84$0.832.4%9000.335.5K
$22.50Oct 90.370.38$0.382.6%3990.182.0K
$26.50Oct 92.122.18$2.152.8%810.60493
$26.00Nov 203.253.35$3.303.0%1770.471.0K
$27.00Oct 92.452.53$2.493.2%1410.65828

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.62, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 90.230.24$0.244.2%5.2K0.145.0K
$29.50Oct 90.280.31$0.3010.0%2430.16872
$29.00Oct 90.350.38$0.378.1%7100.191.9K
$28.50Oct 90.420.47$0.4411.4%8030.231.3K
$28.00Oct 90.540.57$0.555.5%1.7K0.273.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Oct 90.130.14$0.147.1%6360.083.9K
$21.50Oct 90.190.20$0.205.0%910.111.2K
$22.00Oct 90.270.28$0.283.6%1.1K0.142.5K
$22.50Oct 90.370.38$0.382.6%3990.182.0K
$23.00Oct 90.490.52$0.515.9%7330.232.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.68, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Oct 94.755.05$4.906.1%130.9411
$21.00Oct 94.304.55$4.435.6%200.9241
$20.50Oct 164.655.30$4.9713.1%150.9113
$21.50Oct 93.854.15$4.007.5%120.8930
$21.00Oct 164.254.85$4.5513.2%320.8878
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 94.805.20$5.008.0%160.86228
$29.50Oct 94.404.60$4.504.4%20.8317
$29.00Oct 93.954.15$4.054.9%30.81362
$30.00Oct 165.105.30$5.203.8%140.802.5K
$29.50Oct 164.205.20$4.7021.3%--0.7817

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 44.9K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 90.230.24$0.244.2%5.2K0.145.0K
$25.00Oct 91.571.60$1.591.9%3.2K0.563.8K
$26.00Oct 91.131.17$1.153.5%2.6K0.453.5K
$27.00Oct 90.790.82$0.813.7%1.9K0.352.5K
$28.00Oct 90.540.57$0.555.5%1.7K0.273.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 90.270.28$0.283.6%1.1K0.142.5K
$25.00Oct 91.251.32$1.295.4%1.1K0.445.5K
$24.00Oct 90.820.84$0.832.4%9000.335.5K
$23.00Oct 90.490.52$0.515.9%7330.232.9K
$23.50Oct 90.640.68$0.666.1%7050.281.2K

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 73.6%, max 89.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Oct 9Nov 20155.3%82.0%89.5%4.6K8.4K
$23.00Oct 9Nov 20153.4%82.0%87.2%3151.2K
$24.00Oct 9Nov 20153.4%82.3%86.4%4703.0K
$28.00Oct 9Nov 20157.9%85.4%85.0%1.8K4.5K
$29.00Oct 9Nov 20157.5%85.6%84.0%7832.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Oct 9Nov 20155.3%82.0%89.5%1.4K6.4K
$23.00Oct 9Nov 20153.4%82.0%87.2%7603.4K
$24.00Oct 9Nov 20153.4%82.3%86.4%1.0K6.4K
$28.00Oct 9Nov 20157.9%85.4%85.0%141.0K
$29.00Oct 9Nov 20157.5%85.6%84.0%11414

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 7.33, avg 1.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.00$29.00Nov 13$0.12$0.88$0.1241%7.33$28.12
$21.00$22.00Nov 20$0.60$0.40$0.6079%0.67$21.60
$22.00$23.00Nov 6$0.57$0.43$0.5776%0.75$22.57
$22.00$23.00Nov 13$0.58$0.42$0.5876%0.72$22.58
$23.00$24.00Nov 13$0.52$0.48$0.5270%0.92$23.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$24.00Nov 6$0.41$0.59$0.4143%1.44$24.59
$26.50$26.00Oct 9$0.31$0.19$0.3160%0.61$26.19
$22.50$22.00Oct 23$0.13$0.37$0.1324%2.85$22.37
$24.00$23.50Oct 9$0.17$0.33$0.1733%1.94$23.83
$24.50$24.00Oct 23$0.21$0.29$0.2140%1.38$24.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.63, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.50$28.00Oct 23$0.26$0.26$0.2461%1.08$27.76
$29.00$30.00Nov 13$0.34$0.34$0.6662%0.52$29.34
$28.00$28.50Oct 9$0.11$0.11$0.3973%0.28$28.11
$27.50$28.00Oct 9$0.12$0.12$0.3869%0.32$27.62
$27.00$28.00Nov 13$0.42$0.42$0.5853%0.72$27.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$21.00Nov 13$0.77$0.77$1.2369%0.63$22.23
$24.00$23.00Nov 6$0.50$0.50$0.5063%1.00$23.50
$23.00$22.00Nov 20$0.41$0.41$0.5968%0.69$22.59
$24.00$23.00Nov 20$0.46$0.46$0.5463%0.85$23.54
$23.00$22.00Nov 6$0.37$0.37$0.6370%0.59$22.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.31, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Oct 9Oct 16$0.31154.6%103.6%
$26.00Oct 9Oct 16$0.32156.4%105.4%
$27.50Oct 9Oct 16$0.29156.7%106.1%
$27.00Oct 9Oct 16$0.31156.7%106.2%
$26.50Oct 9Oct 16$0.31156.0%105.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Oct 9Oct 16$0.29154.6%103.6%
$26.00Oct 9Oct 16$0.32156.4%105.4%
$27.50Oct 9Oct 16$0.30156.7%106.1%
$27.00Oct 9Oct 16$0.31156.7%106.2%
$26.50Oct 9Oct 16$0.32156.0%105.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 11.38% of stock, avg 17.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Oct 9$1.59$1.29$2.88$22.12$27.8811.38%
$24.50Oct 9$1.86$1.05$2.91$21.59$27.4111.50%
$25.50Oct 9$1.36$1.55$2.91$22.59$28.4111.50%
$24.00Oct 9$2.15$0.83$2.98$21.02$26.9811.78%
$26.00Oct 9$1.15$1.84$2.99$23.01$28.9911.82%
$26.50Oct 9$0.96$2.15$3.11$23.39$29.6112.29%
$23.50Oct 9$2.47$0.66$3.13$20.37$26.6312.37%
$27.00Oct 9$0.81$2.49$3.30$23.70$30.3013.04%
$23.00Oct 9$2.82$0.51$3.33$19.67$26.3313.16%
$24.50Oct 16$2.17$1.34$3.51$20.99$28.0113.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 4.78% of stock, avg 11.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.00$23.50Oct 9$0.55$0.66$1.21$22.29$29.21
$27.50$23.50Oct 9$0.67$0.66$1.33$22.17$28.83
$28.00$24.00Oct 9$0.55$0.83$1.38$22.62$29.38
$27.50$24.00Oct 9$0.67$0.83$1.50$22.50$29.00
$30.00$21.00Oct 30$0.83$0.57$1.40$19.60$31.40
$27.00$23.50Oct 9$0.81$0.66$1.47$22.03$28.47
$27.00$24.00Oct 9$0.81$0.83$1.64$22.36$28.64
$30.00$22.00Oct 30$0.83$0.83$1.66$20.34$31.66
$28.00$23.50Oct 16$0.83$0.92$1.75$21.75$29.75
$28.00$24.50Oct 9$0.55$1.05$1.60$22.90$29.60

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
22/2328/28Oct 16$0.33$0.1742%1.94$22.67$28.33
22/2228/28Oct 16$0.28$0.2250%1.27$21.72$28.28
22/2329/30Oct 23$0.29$0.2143%1.38$22.71$29.29
22/2329/30Nov 6$0.65$0.3535%1.86$22.35$29.65
22/2328/28Oct 23$0.31$0.1937%1.63$22.69$28.31
22/2328/28Oct 9$0.24$0.2650%0.92$22.76$28.24
21/2229/30Nov 6$0.58$0.4241%1.38$21.42$29.58
23/2428/28Oct 9$0.26$0.2446%1.08$23.24$28.26
23/2429/30Oct 23$0.29$0.2139%1.38$23.21$29.29
22/2328/28Oct 9$0.25$0.2546%1.00$22.75$27.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$26.00$27.00Oct 30$0.05$0.9513%19.00
$26.00$27.00$28.00Nov 6$0.05$0.9512%19.00
$26.00$27.00$28.00Oct 30$0.06$0.9413%15.67
$23.00$24.00$25.00Nov 13$0.06$0.9412%15.67
$22.00$23.00$24.00Nov 13$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Nov 20$0.05$0.9511%19.00
$24.00$25.00$26.00Oct 30$0.07$0.9314%13.29
$21.00$22.00$23.00Nov 6$0.07$0.9312%13.29
$22.00$23.00$24.00Oct 30$0.08$0.9213%11.50
$21.00$22.00$23.00Oct 30$0.08$0.9212%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.08, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.50$30.001:2Oct 9-$0.18$0.32
$29.00$29.501:2Oct 9-$0.23$0.27
$28.50$29.001:2Oct 9-$0.30$0.20
$28.00$28.501:2Oct 9-$0.33$0.17
$29.50$30.001:2Oct 16-$0.37$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$21.001:2Nov 13-$0.08$1.92
$21.50$21.001:2Oct 9-$0.08$0.42
$22.00$21.501:2Oct 16-$0.13$0.37
$22.00$21.501:2Oct 9-$0.12$0.38
$22.00$21.001:2Oct 23-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.21%, avg 4.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Nov 20$2.330.486.7%9.21%15.93%219990
$28.00Nov 20$1.980.4310.7%7.83%18.50%911.2K
$29.00Nov 20$1.690.3814.6%6.68%21.30%73780
$26.00Nov 20$2.700.532.8%10.67%13.44%2652.3K
$30.00Nov 20$1.440.3418.6%5.69%24.27%5085.6K
$29.00Nov 13$1.410.3814.6%5.57%20.20%64
$27.00Nov 13$2.000.476.7%7.91%14.62%4347
$28.00Nov 13$1.570.4110.7%6.21%16.88%17103
$30.00Nov 13$1.170.3218.6%4.62%23.20%1453
$26.00Nov 13$2.230.532.8%8.81%11.58%524

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 50,797
Total Puts 14,050
Put/Call Ratio 0.28
Net Difference 36,747

Prior's Put/Call Breakdown

Total Calls 19,633
Total Puts 4,832
Put/Call Ratio 0.25
Net Difference 14,801

Prior 7-Day Put/Call Summary

Total Calls 373,898
Total Puts 154,860
Average Put/Call Ratio 0.43
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