Tour v531
APLD
APPLIED DIGITAL CORP
$24.12 -4.83%
◀ 10/7 11:00 ▶

Option Volume

Detail
ℹ
Current (10/07 11:00am) 46,521
Calls: 36,302 (78%)
Puts: 10,219 (22%)
Prior (09/28) 23,920
Calls: 14,773 (62%)
Puts: 9,147 (38%)
Current vs Prior +94.49%
Calls: +145.73% (Calls)
Puts: +11.72% (Puts)
Prior 7-Day Total 600,012
Calls: 433,465 (72%)
Puts: 166,547 (28%)
Prior 7-Day Average 85,716
Calls: 61,923 (72%)
Puts: 23,792 (28%)
Current vs Prior 7-Day Avg -45.73%
Calls: -41.38%
Puts: -57.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:00am) $6.10M
Calls: $4.50M (74%)
Puts: $1.61M (26%)
Prior (09/28) $2.60M
Calls: $1.53M (59%)
Puts: $1.07M (41%)
Current vs Prior +134.54%
Calls: +193.08%
Puts: +50.53%
Prior 7-Day Total $88.08M
Calls: $60.48M (69%)
Puts: $27.60M (31%)
Prior 7-Day Average $12.58M
Calls: $8.64M (69%)
Puts: $3.94M (31%)
Current vs Prior 7-Day Avg -51.48%
Calls: -47.96%
Puts: -59.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:00am) 0.28
Prior (09/28) 0.62
Current vs Prior -54.54%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -31.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 11:00am) 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 5,377,306
Calls: 3,720,964 (69%)
Puts: 1,656,342 (31%)
Prior 7-Day Average 768,186
Calls: 531,566 (69%)
Puts: 236,620 (31%)
Current vs Prior 7-Day Avg +6.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 11.86% | 14.47%14.47% | 25.25%
Prior 12.41% | 14.94%14.94% | 25.61%
Current vs Prior -4.46% | -3.16%-3.16% | -1.42%
Prior 7-Day Avg 9.60% | 13.73%13.03% | 25.66%
Current vs 7-Day Avg +23.46% | +5.42%+11.01% | -1.61%
Prior 7-Day Eod 12.41% | 14.94%15.27% | 26.36%
Current vs 7-Day Eod -4.46% | -3.16%-5.26% | -4.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.47% | 3.73%
Calls: 2.94% | 4.14%
Puts: 2.00% | 3.33%
Prior 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Current vs Prior -22.81% | -12.24%
Prior 7-Day Avg 20.65% | 21.04%
Calls: 18.52% | 10.11%
Puts: 22.78% | 31.97%
Current vs 7-Day Avg -88.04% | -82.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($4.50M). Massive premium surge with dollar volume up 135% vs prior. Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (36,302 calls vs 10,219 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
11:00BULLISHBULLISHBULLISH
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 145 of results (avg 5.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Oct 232.192.22$2.211.4%1.9K0.598
$25.00Oct 161.251.27$1.261.6%6690.453.1K
$24.00Nov 202.842.90$2.872.1%1.1K0.561.9K
$25.00Oct 90.930.95$0.942.1%2.7K0.425.1K
$24.50Oct 91.121.15$1.142.6%2.2K0.483.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Oct 161.261.28$1.271.6%1700.40317
$24.50Oct 91.481.51$1.502.0%2510.523.0K
$23.00Oct 90.760.78$0.772.6%6620.343.4K
$21.00Oct 300.760.78$0.772.6%210.23803
$26.00Nov 203.803.90$3.852.6%3180.541.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.58, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 90.200.22$0.219.5%2220.131.9K
$28.00Oct 90.260.27$0.273.7%5290.163.7K
$27.50Oct 90.320.34$0.336.1%2070.191.8K
$27.00Oct 90.400.42$0.414.9%6130.233.4K
$26.50Oct 90.500.53$0.525.8%7510.271.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 90.070.08$0.0812.5%490.05694
$20.00Oct 90.100.11$0.119.1%5780.074.7K
$20.50Oct 90.150.16$0.166.3%3510.101.3K
$21.00Oct 90.220.23$0.234.3%6280.133.9K
$21.50Oct 90.320.33$0.333.0%2310.181.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 94.554.90$4.727.4%100.9323
$20.00Oct 94.154.30$4.223.6%280.9287
$19.50Oct 164.705.05$4.887.2%30.914
$20.50Oct 93.703.85$3.784.0%70.899
$20.00Oct 164.354.50$4.433.4%5280.89350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 94.254.85$4.5513.2%100.8745
$28.00Oct 94.054.20$4.133.6%80.84707
$27.50Oct 93.653.80$3.724.0%30.81132
$28.50Oct 164.204.90$4.5515.4%--0.8159
$28.00Oct 164.154.40$4.285.8%--0.781.3K

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 30.0K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.930.95$0.942.1%2.7K0.425.1K
$24.50Oct 91.121.15$1.142.6%2.2K0.483.2K
$23.50Oct 232.192.22$2.211.4%1.9K0.598
$24.00Nov 202.842.90$2.872.1%1.1K0.561.9K
$26.00Oct 90.620.64$0.633.2%1.0K0.324.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 90.430.45$0.444.5%1.0K0.223.2K
$24.00Oct 91.211.25$1.233.3%7110.465.7K
$23.00Oct 90.760.78$0.772.6%6620.343.4K
$21.00Oct 90.220.23$0.234.3%6280.133.9K
$26.50Oct 92.842.92$2.882.8%6100.73543

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 98.2%, max 113.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20172.7%81.0%113.2%1.8K3.6K
$23.00Oct 9Nov 20171.2%80.7%112.2%551.4K
$28.00Oct 9Nov 20179.3%85.0%111.0%5865.0K
$22.00Oct 9Nov 20170.2%80.7%110.8%341517
$27.00Oct 9Nov 20177.1%84.5%109.7%6844.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20172.4%81.0%112.9%7496.7K
$23.00Oct 9Nov 20170.9%80.7%111.9%7233.8K
$28.00Oct 9Nov 20179.1%85.0%110.8%220999
$22.00Oct 9Nov 20170.0%80.7%110.6%1.0K3.6K
$27.00Oct 9Nov 20176.9%84.5%109.5%511.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.96, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$24.00Nov 13$1.02$0.98$1.0269%0.96$23.02
$20.00$21.00Oct 23$0.62$0.38$0.6285%0.61$20.62
$24.00$25.00Nov 13$0.36$0.64$0.3656%1.78$24.36
$27.00$28.00Nov 13$0.19$0.81$0.1939%4.26$27.19
$26.00$27.00Nov 6$0.24$0.76$0.2443%3.17$26.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.50$28.00Oct 16$0.27$0.23$0.2780%0.85$28.23
$28.50$28.00Oct 23$0.28$0.22$0.2877%0.79$28.22
$28.00$27.00Nov 6$0.60$0.40$0.6068%0.67$27.40
$22.00$21.50Oct 9$0.11$0.39$0.1122%3.55$21.89
$22.50$22.00Oct 23$0.17$0.33$0.1732%1.94$22.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 1.04, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$26.50$27.00Oct 9$0.11$0.11$0.3973%0.28$26.61
$25.00$26.00Nov 13$0.46$0.46$0.5449%0.85$25.46
$25.50$26.00Oct 16$0.17$0.17$0.3360%0.52$25.67
$27.00$27.50Oct 16$0.11$0.11$0.3972%0.28$27.11
$27.00$27.50Oct 23$0.13$0.13$0.3768%0.35$27.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.00Nov 13$0.51$0.51$0.4962%1.04$22.49
$24.00$23.00Nov 20$0.53$0.53$0.4756%1.13$23.47
$21.00$20.00Nov 13$0.33$0.33$0.6775%0.49$20.67
$23.00$22.00Nov 20$0.46$0.46$0.5462%0.85$22.54
$24.00$23.00Nov 13$0.51$0.51$0.4956%1.04$23.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.30, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Oct 9Oct 16$0.29176.1%106.5%
$25.50Oct 9Oct 16$0.32174.9%106.5%
$24.00Oct 9Oct 16$0.33172.7%104.5%
$25.00Oct 9Oct 16$0.32174.9%106.8%
$23.50Oct 9Oct 16$0.31171.4%103.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Oct 9Oct 16$0.27175.8%106.5%
$25.50Oct 9Oct 16$0.29174.9%106.5%
$24.00Oct 9Oct 16$0.30172.4%104.5%
$25.00Oct 9Oct 16$0.30174.7%106.8%
$24.50Oct 9Oct 16$0.30174.4%106.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 10.74% of stock, avg 16.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$1.61$0.98$2.59$20.91$26.0910.74%
$24.00Oct 9$1.36$1.23$2.59$21.41$26.5910.74%
$24.50Oct 9$1.14$1.50$2.64$21.86$27.1410.95%
$23.00Oct 9$1.90$0.77$2.67$20.33$25.6711.07%
$25.00Oct 9$0.94$1.82$2.76$22.24$27.7611.44%
$22.50Oct 9$2.22$0.59$2.81$19.69$25.3111.65%
$25.50Oct 9$0.77$2.15$2.92$22.58$28.4212.11%
$22.00Oct 9$2.58$0.44$3.02$18.98$25.0212.52%
$26.00Oct 9$0.63$2.51$3.14$22.86$29.1413.02%
$23.50Oct 16$1.92$1.27$3.19$20.31$26.6913.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.98% of stock, avg 10.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$22.00Oct 9$0.52$0.44$0.96$21.04$27.46
$26.50$22.50Oct 9$0.52$0.59$1.11$21.39$27.61
$26.00$22.00Oct 9$0.63$0.44$1.07$20.93$27.07
$26.00$22.50Oct 9$0.63$0.59$1.22$21.28$27.22
$26.50$23.00Oct 9$0.52$0.77$1.29$21.71$27.79
$25.50$22.00Oct 9$0.77$0.44$1.21$20.79$26.71
$26.00$23.00Oct 9$0.63$0.77$1.40$21.60$27.40
$25.50$22.50Oct 9$0.77$0.59$1.36$21.14$26.86
$28.00$20.00Oct 30$0.87$0.51$1.38$18.62$29.38
$26.50$22.00Oct 16$0.78$0.70$1.48$20.52$27.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 0.79, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2027/28Oct 16$0.22$0.2857%0.79$20.28$27.22
22/2227/28Oct 16$0.27$0.2346%1.17$21.73$27.27
21/2227/28Oct 23$0.28$0.2243%1.27$21.22$27.28
22/2227/28Oct 23$0.30$0.2039%1.50$21.70$27.30
22/2228/28Oct 23$0.28$0.2243%1.27$21.72$27.78
21/2228/28Oct 23$0.26$0.2447%1.08$21.24$27.76
21/2226/27Oct 9$0.21$0.2955%0.72$21.29$26.71
22/2326/27Oct 9$0.29$0.2139%1.38$22.71$26.79
22/2226/27Oct 9$0.26$0.2445%1.08$22.24$26.76
20/2026/27Oct 16$0.22$0.2853%0.79$20.28$26.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Oct 30$0.06$0.9414%15.67
$23.00$24.00$25.00Nov 6$0.07$0.9313%13.29
$24.00$25.00$26.00Nov 20$0.06$0.9411%15.67
$25.00$26.00$27.00Nov 20$0.06$0.9410%15.67
$25.00$26.00$27.00Oct 30$0.08$0.9213%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Oct 30$0.05$0.9514%19.00
$22.00$23.00$24.00Oct 30$0.07$0.9315%13.29
$21.00$22.00$23.00Nov 6$0.06$0.9413%15.67
$23.00$24.00$25.00Nov 6$0.07$0.9313%13.29
$20.00$21.00$22.00Oct 30$0.07$0.9313%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.15, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$28.501:2Oct 9-$0.15$0.35
$27.50$28.001:2Oct 9-$0.21$0.29
$27.00$27.501:2Oct 9-$0.25$0.25
$26.50$27.001:2Oct 9-$0.30$0.20
$28.00$28.501:2Oct 16-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$20.001:2Oct 23-$0.15$0.85
$20.00$19.501:2Oct 9-$0.05$0.45
$20.50$20.001:2Oct 9-$0.06$0.44
$21.00$20.501:2Oct 9-$0.09$0.41
$21.50$21.001:2Oct 9-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 7.13%, avg 4.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Nov 20$1.720.4111.9%7.13%19.07%711.1K
$26.00Nov 20$2.010.467.8%8.33%16.13%3342.3K
$25.00Nov 20$2.400.513.6%9.95%13.60%4845.1K
$28.00Nov 20$1.450.3616.1%6.01%22.10%571.3K
$28.00Nov 13$1.300.3516.1%5.39%21.48%13106
$25.00Nov 13$2.200.513.6%9.12%12.77%4945
$26.00Nov 13$1.700.457.8%7.05%14.84%137
$27.00Nov 13$1.300.3911.9%5.39%17.33%--129
$26.00Nov 6$1.610.437.8%6.67%14.47%38202
$25.00Nov 6$1.980.493.6%8.21%11.86%59430

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 36,302
Total Puts 10,219
Put/Call Ratio 0.28
Net Difference 26,083

Prior's Put/Call Breakdown

Total Calls 14,773
Total Puts 9,147
Put/Call Ratio 0.62
Net Difference 5,626

Prior 7-Day Put/Call Summary

Total Calls 433,465
Total Puts 166,547
Average Put/Call Ratio 0.41
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