Tour v531
APLD
APPLIED DIGITAL CORP
$24.36 -3.87%
◀ 10/7 10:00 ▶

Option Volume

Detail
ℹ
Current (10/07 10:00am) 21,630
Calls: 17,362 (80%)
Puts: 4,268 (20%)
Prior (09/28) 7,456
Calls: 5,235 (70%)
Puts: 2,221 (30%)
Current vs Prior +190.10%
Calls: +231.65% (Calls)
Puts: +92.17% (Puts)
Prior 7-Day Total 604,245
Calls: 430,827 (71%)
Puts: 173,418 (29%)
Prior 7-Day Average 86,320
Calls: 61,546 (71%)
Puts: 24,774 (29%)
Current vs Prior 7-Day Avg -74.94%
Calls: -71.79%
Puts: -82.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:00am) $3.12M
Calls: $2.35M (75%)
Puts: $775.2K (25%)
Prior (09/28) $769.5K
Calls: $519.9K (68%)
Puts: $249.6K (32%)
Current vs Prior +305.96%
Calls: +351.73%
Puts: +210.60%
Prior 7-Day Total $90.02M
Calls: $59.43M (66%)
Puts: $30.59M (34%)
Prior 7-Day Average $12.86M
Calls: $8.49M (66%)
Puts: $4.37M (34%)
Current vs Prior 7-Day Avg -75.71%
Calls: -72.34%
Puts: -82.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:00am) 0.25
Prior (09/28) 0.42
Current vs Prior -42.06%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -43.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 10:00am) 817,068
Calls: 543,959 (67%)
Puts: 273,109 (33%)
Prior (09/28) 682,259
Calls: 463,923 (68%)
Puts: 218,336 (32%)
Current vs Prior +19.76%
Prior 7-Day Total 5,285,103
Calls: 3,685,937 (70%)
Puts: 1,599,166 (30%)
Prior 7-Day Average 755,014
Calls: 526,562 (70%)
Puts: 228,452 (30%)
Current vs Prior 7-Day Avg +8.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 12.03% | 14.61%14.61% | 25.57%
Prior 14.34% | 16.43%16.43% | 27.82%
Current vs Prior -16.14% | -11.05%-11.05% | -8.06%
Prior 7-Day Avg 10.14% | 14.50%14.60% | 27.02%
Current vs 7-Day Avg +18.63% | +0.75%+0.10% | -5.36%
Prior 7-Day Eod 14.34% | 16.43%15.27% | 26.36%
Current vs 7-Day Eod -16.14% | -11.05%-4.31% | -2.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.14% | 5.94%
Calls: 1.32% | 4.86%
Puts: 4.96% | 7.02%
Prior 30.30% | 4.58%
Calls: 18.75% | 3.70%
Puts: 41.86% | 5.47%
Current vs Prior -89.64% | +29.69%
Prior 7-Day Avg 20.90% | 21.37%
Calls: 18.99% | 10.76%
Puts: 22.81% | 31.99%
Current vs 7-Day Avg -84.98% | -72.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($2.35M) vs puts ($775.2K). Massive premium surge with dollar volume up 306% vs prior. Unusually high activity with volume up 190% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (17,362 calls vs 4,268 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
14:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 90 of results (avg 5.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Oct 232.362.37$2.370.4%6910.618
$24.00Oct 91.511.53$1.521.3%3940.571.7K
$24.50Oct 91.271.29$1.281.6%9320.513.2K
$25.00Oct 91.061.08$1.071.9%1.8K0.465.1K
$24.00Oct 232.102.14$2.121.9%1040.57276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 91.141.16$1.151.7%4860.435.7K
$23.50Oct 90.900.92$0.912.2%1160.371.6K
$26.00Oct 92.342.40$2.372.5%30.65924
$25.00Nov 203.103.20$3.153.2%100.471.0K
$26.50Oct 92.692.78$2.743.3%6020.70543

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
$29.00Oct 90.200.21$0.214.8%2480.132.7K
$28.50Oct 90.240.27$0.2611.5%1690.151.9K
$28.00Oct 90.310.33$0.326.3%2250.183.7K
$27.50Oct 90.370.41$0.3910.3%960.211.8K
$27.00Oct 90.480.50$0.494.1%2970.253.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 90.060.07$0.0714.3%180.04694
$20.50Oct 90.130.14$0.147.1%740.091.3K
$21.00Oct 90.190.20$0.205.0%1600.123.9K
$21.50Oct 90.270.30$0.2910.3%1550.161.5K
$22.00Oct 90.390.41$0.405.0%3340.203.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.69, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 94.405.70$5.0525.7%10.9623
$20.00Oct 94.304.60$4.456.7%210.9487
$20.50Oct 93.554.30$3.9319.1%20.929
$20.00Oct 164.404.80$4.608.7%50.89350
$21.00Oct 93.353.65$3.508.6%40.8848
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Oct 94.705.30$5.0012.0%20.87359
$28.50Oct 94.254.85$4.5513.2%100.8445
$28.00Oct 93.854.05$3.955.1%--0.82707
$29.00Oct 164.805.30$5.059.9%30.81238
$28.50Oct 164.204.85$4.5314.3%--0.7959

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 15.4K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 91.061.08$1.071.9%1.8K0.465.1K
$24.00Nov 203.003.15$3.084.9%1.0K0.581.9K
$24.50Oct 91.271.29$1.281.6%9320.513.2K
$23.50Oct 232.362.37$2.370.4%6910.618
$26.00Oct 90.730.75$0.742.7%6370.354.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Oct 92.692.78$2.743.3%6020.70543
$24.00Oct 91.141.16$1.151.7%4860.435.7K
$22.00Oct 90.390.41$0.405.0%3340.203.2K
$28.00Nov 205.005.30$5.155.8%2100.62292
$25.00Oct 91.661.73$1.694.1%1940.555.7K

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 95.3%, max 112.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Oct 9Nov 20180.2%84.9%112.3%2595.0K
$24.00Oct 9Nov 20175.5%82.8%111.9%1.4K3.6K
$23.00Oct 9Nov 20173.1%82.9%108.7%361.4K
$26.00Oct 9Nov 20178.3%85.4%108.7%9456.9K
$27.00Oct 9Nov 20178.0%85.8%107.4%3484.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Oct 9Nov 20180.2%84.9%112.3%210999
$24.00Oct 9Nov 20175.5%82.8%111.9%4946.7K
$23.00Oct 9Nov 20173.1%82.9%108.7%1953.8K
$26.00Oct 9Nov 20178.3%85.4%108.7%42.1K
$27.00Oct 9Nov 20178.0%85.8%107.4%--1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 1.22, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.00$22.00Nov 6$0.45$0.55$0.4578%1.22$21.45
$26.00$27.00Nov 6$0.21$0.79$0.2144%3.76$26.21
$20.00$21.00Oct 23$0.65$0.35$0.6586%0.54$20.65
$21.00$22.00Nov 20$0.55$0.45$0.5575%0.82$21.55
$21.00$22.00Oct 30$0.60$0.40$0.6078%0.67$21.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.50$28.00Oct 16$0.21$0.29$0.2179%1.38$28.29
$25.00$24.00Nov 6$0.32$0.68$0.3249%2.12$24.68
$29.00$28.50Oct 23$0.32$0.18$0.3277%0.56$28.68
$24.00$23.00Nov 13$0.32$0.68$0.3242%2.12$23.68
$27.50$27.00Oct 23$0.30$0.20$0.3070%0.67$27.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.89, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$28.50Oct 23$0.12$0.12$0.3873%0.32$28.12
$27.00$27.50Oct 23$0.15$0.15$0.3566%0.43$27.15
$28.00$29.00Nov 6$0.29$0.29$0.7166%0.41$28.29
$26.50$27.00Oct 9$0.12$0.12$0.3870%0.32$26.62
$26.50$27.00Oct 23$0.16$0.16$0.3463%0.47$26.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.00$21.00Nov 6$0.47$0.47$0.5370%0.89$21.53
$23.00$22.00Nov 13$0.53$0.53$0.4764%1.13$22.47
$24.00$23.00Nov 6$0.55$0.55$0.4557%1.22$23.45
$22.00$21.00Nov 20$0.41$0.41$0.5969%0.69$21.59
$21.00$20.00Oct 30$0.29$0.29$0.7178%0.41$20.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.29, cheapest $0.26)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.50Oct 9Oct 16$0.26178.7%107.2%
$26.00Oct 9Oct 16$0.28178.3%107.2%
$25.50Oct 9Oct 16$0.28177.5%106.8%
$24.00Oct 9Oct 16$0.33175.5%105.8%
$25.00Oct 9Oct 16$0.30176.0%106.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Oct 9Oct 16$0.27178.3%107.2%
$25.50Oct 9Oct 16$0.28177.5%106.8%
$24.00Oct 9Oct 16$0.29175.5%105.8%
$25.00Oct 9Oct 16$0.30176.0%106.7%
$24.50Oct 9Oct 16$0.30175.4%107.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 10.96% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.00Oct 9$1.52$1.15$2.67$21.33$26.6710.96%
$24.50Oct 9$1.28$1.41$2.69$21.81$27.1911.04%
$23.50Oct 9$1.79$0.91$2.70$20.80$26.2011.08%
$25.00Oct 9$1.07$1.69$2.76$22.24$27.7611.33%
$23.00Oct 9$2.09$0.72$2.81$20.19$25.8111.54%
$25.50Oct 9$0.90$2.01$2.91$22.59$28.4111.95%
$22.50Oct 9$2.42$0.54$2.96$19.54$25.4612.15%
$26.00Oct 9$0.74$2.37$3.11$22.89$29.1112.77%
$22.00Oct 9$2.77$0.40$3.17$18.83$25.1713.01%
$24.00Oct 16$1.85$1.44$3.29$20.71$27.2913.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 4.23% of stock, avg 11.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$27.00$22.50Oct 9$0.49$0.54$1.03$21.47$28.03
$26.50$22.50Oct 9$0.61$0.54$1.15$21.35$27.65
$27.00$23.00Oct 9$0.49$0.72$1.21$21.79$28.21
$26.50$23.00Oct 9$0.61$0.72$1.33$21.67$27.83
$26.00$22.50Oct 9$0.74$0.54$1.28$21.22$27.28
$26.00$23.00Oct 9$0.74$0.72$1.46$21.54$27.46
$27.00$22.50Oct 16$0.74$0.81$1.55$20.95$28.55
$29.00$21.00Oct 30$0.76$0.76$1.52$19.48$30.52
$27.00$23.50Oct 9$0.49$0.91$1.40$22.10$28.40
$26.50$23.50Oct 9$0.61$0.91$1.52$21.98$28.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 3.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
21/2228/29Nov 6$0.76$0.2436%3.17$21.24$28.76
22/2228/28Oct 23$0.31$0.1942%1.63$22.19$28.31
22/2227/28Oct 23$0.34$0.1635%2.13$22.16$27.34
21/2228/28Oct 23$0.27$0.2349%1.17$21.23$28.27
21/2227/28Oct 23$0.30$0.2043%1.50$21.20$27.30
22/2227/28Oct 16$0.28$0.2245%1.27$21.72$27.28
22/2226/27Oct 16$0.29$0.2141%1.38$21.71$26.79
22/2326/27Oct 9$0.30$0.2039%1.50$22.70$26.80
22/2327/28Oct 16$0.31$0.1936%1.63$22.69$27.31
22/2228/28Oct 23$0.26$0.2446%1.08$21.74$28.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Nov 6$0.06$0.9413%15.67
$23.00$24.00$25.00Oct 30$0.08$0.9214%11.50
$26.00$27.00$28.00Oct 30$0.08$0.9212%11.50
$22.00$23.00$24.00Nov 6$0.09$0.9113%10.11
$25.00$26.00$27.00Oct 30$0.10$0.9014%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Oct 30$0.07$0.9314%13.29
$22.00$23.00$24.00Nov 20$0.06$0.9411%15.67
$24.00$25.00$26.00Oct 30$0.08$0.9214%11.50
$26.00$27.00$28.00Nov 6$0.06$0.9410%15.67
$27.00$28.00$29.00Nov 20$0.06$0.949%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.18, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$29.001:2Oct 9-$0.16$0.34
$28.00$28.501:2Oct 9-$0.20$0.30
$27.50$28.001:2Oct 9-$0.25$0.25
$27.00$27.501:2Oct 9-$0.29$0.21
$28.50$29.001:2Oct 16-$0.31$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$20.001:2Oct 30-$0.18$0.82
$20.00$19.501:2Oct 9-$0.05$0.45
$21.00$20.501:2Oct 9-$0.08$0.42
$21.00$20.001:2Oct 23-$0.19$0.81
$21.50$21.001:2Oct 9-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 7.72%, avg 4.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Nov 20$1.880.4210.8%7.72%18.56%511.1K
$25.00Nov 20$2.600.532.6%10.67%13.30%3185.1K
$26.00Nov 20$2.160.476.7%8.87%15.60%3082.3K
$28.00Nov 20$1.520.3714.9%6.24%21.18%341.3K
$29.00Nov 20$1.270.3319.1%5.21%24.26%17792
$25.00Nov 13$2.300.532.6%9.44%12.07%2345
$26.00Nov 13$1.700.486.7%6.98%13.71%--37
$27.00Nov 6$1.420.4010.8%5.83%16.67%459
$28.00Nov 13$1.130.3714.9%4.64%19.58%--106
$27.00Nov 13$1.300.4210.8%5.34%16.17%--129

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 17,362
Total Puts 4,268
Put/Call Ratio 0.25
Net Difference 13,094

Prior's Put/Call Breakdown

Total Calls 5,235
Total Puts 2,221
Put/Call Ratio 0.42
Net Difference 3,014

Prior 7-Day Put/Call Summary

Total Calls 430,827
Total Puts 173,418
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