Tour v531
APLD
APPLIED DIGITAL CORP
$23.92 -5.62%
◀ 10/7 12:00 ▶

Option Volume

Detail
ℹ
Current (10/07 12:00pm) 81,309
Calls: 61,907 (76%)
Puts: 19,402 (24%)
Prior (09/28) 36,807
Calls: 22,216 (60%)
Puts: 14,591 (40%)
Current vs Prior +120.91%
Calls: +178.66% (Calls)
Puts: +32.97% (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 -5.14%
Calls: -0.03%
Puts: -18.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 12:00pm) $10.16M
Calls: $7.46M (73%)
Puts: $2.70M (27%)
Prior (09/28) $4.60M
Calls: $2.43M (53%)
Puts: $2.17M (47%)
Current vs Prior +120.98%
Calls: +207.35%
Puts: +24.51%
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 -19.22%
Calls: -13.67%
Puts: -31.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:00pm) 0.31
Prior (09/28) 0.66
Current vs Prior -52.28%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -23.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 12:00pm) 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 11.83% | 14.67%14.67% | 24.92%
Prior 12.41% | 14.94%14.94% | 25.61%
Current vs Prior -4.67% | -1.79%-1.79% | -2.72%
Prior 7-Day Avg 9.60% | 13.73%13.03% | 25.66%
Current vs 7-Day Avg +23.19% | +6.91%+12.57% | -2.91%
Prior 7-Day Eod 12.41% | 14.94%15.27% | 26.36%
Current vs 7-Day Eod -4.67% | -1.79%-3.92% | -5.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 4.54%
Calls: 4.00% | 4.84%
Puts: 4.51% | 4.24%
Prior 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Current vs Prior +32.81% | +6.82%
Prior 7-Day Avg 20.65% | 21.04%
Calls: 18.52% | 10.11%
Puts: 22.78% | 31.97%
Current vs 7-Day Avg -79.42% | -78.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($7.46M). Massive premium surge with dollar volume up 121% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (61,907 calls vs 19,402 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
12:00BULLISHBULLISHBULLISH
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 129 of results (avg 5.4%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Oct 232.082.12$2.101.9%2.7K0.588
$24.50Oct 91.031.05$1.041.9%3.0K0.463.2K
$25.00Oct 90.850.87$0.862.3%4.2K0.405.1K
$24.00Oct 91.251.28$1.272.4%2.7K0.521.7K
$24.00Oct 161.561.60$1.582.5%2.1K0.53707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 162.892.96$2.932.4%750.661.9K
$22.00Oct 160.740.76$0.752.7%920.284.8K
$25.00Oct 162.212.27$2.242.7%2010.573.9K
$21.50Oct 90.350.36$0.362.8%1.4K0.191.5K
$25.00Oct 91.901.96$1.933.1%3260.605.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.58, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 90.220.23$0.234.3%1.8K0.143.7K
$27.50Oct 90.280.30$0.296.9%2680.171.8K
$27.00Oct 90.360.37$0.372.7%8470.213.4K
$26.50Oct 90.440.47$0.456.7%2.5K0.251.8K
$26.00Oct 90.560.58$0.573.5%1.3K0.304.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 90.070.08$0.0812.5%3070.05694
$20.00Oct 90.110.12$0.128.3%1.9K0.084.7K
$20.50Oct 90.170.18$0.185.6%7720.111.3K
$21.00Oct 90.250.26$0.263.8%8740.153.9K
$21.50Oct 90.350.36$0.362.8%1.4K0.191.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 94.504.70$4.604.3%100.9523
$20.00Oct 94.004.20$4.104.9%300.9287
$19.50Oct 164.505.00$4.7510.5%30.904
$20.50Oct 93.603.80$3.705.4%140.899
$20.00Oct 164.104.35$4.225.9%5770.88350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 94.504.85$4.687.5%110.8645
$28.00Oct 94.204.40$4.304.7%210.85707
$27.50Oct 93.803.95$3.883.9%30.82132
$28.50Oct 164.205.20$4.7021.3%--0.8159
$27.00Oct 93.353.50$3.434.4%550.79803

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 54.1K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.850.87$0.862.3%4.2K0.405.1K
$24.50Oct 91.031.05$1.041.9%3.0K0.463.2K
$23.50Oct 232.082.12$2.101.9%2.7K0.588
$24.00Oct 91.251.28$1.272.4%2.7K0.521.7K
$26.50Oct 90.440.47$0.456.7%2.5K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 90.110.12$0.128.3%1.9K0.084.7K
$22.00Oct 90.480.50$0.494.1%1.4K0.243.2K
$21.50Oct 90.350.36$0.362.8%1.4K0.191.5K
$24.00Oct 91.301.36$1.334.5%1.2K0.485.7K
$21.00Oct 90.250.26$0.263.8%8740.153.9K

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 98.6%, max 113.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20176.2%82.5%113.5%4.7K3.6K
$26.00Oct 9Nov 20177.4%84.0%111.1%1.8K6.9K
$27.00Oct 9Nov 20178.2%84.5%110.9%1.0K4.5K
$25.00Oct 9Nov 20176.3%83.7%110.8%5.1K10.3K
$22.00Oct 9Nov 20172.7%82.1%110.4%402517
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20176.2%82.5%113.5%1.4K6.7K
$26.00Oct 9Nov 20177.4%84.0%111.1%4192.1K
$27.00Oct 9Nov 20178.2%84.5%110.9%721.1K
$25.00Oct 9Nov 20176.3%83.7%110.8%4706.7K
$22.00Oct 9Nov 20172.7%82.1%110.4%1.5K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 1.78, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.00$24.00Nov 20$0.36$0.64$0.3662%1.78$23.36
$23.00$24.00Nov 13$0.41$0.59$0.4161%1.44$23.41
$24.00$25.00Nov 6$0.34$0.66$0.3454%1.94$24.34
$21.00$22.00Nov 13$0.55$0.45$0.5574%0.82$21.55
$27.00$28.00Nov 13$0.19$0.81$0.1938%4.26$27.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.50$28.00Oct 16$0.20$0.30$0.2081%1.50$28.30
$28.50$28.00Oct 23$0.20$0.30$0.2078%1.50$28.30
$22.50$22.00Oct 23$0.10$0.40$0.1034%4.00$22.40
$25.00$24.50Oct 23$0.28$0.22$0.2855%0.79$24.72
$24.00$23.50Oct 23$0.24$0.26$0.2447%1.08$23.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 1.00, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$27.50Oct 23$0.16$0.16$0.3469%0.47$27.16
$26.00$27.00Nov 13$0.40$0.40$0.6056%0.67$26.40
$26.00$26.50Oct 9$0.12$0.12$0.3870%0.32$26.12
$24.00$24.50Oct 9$0.23$0.23$0.2748%0.85$24.23
$25.50$26.00Oct 9$0.14$0.14$0.3666%0.39$25.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.00Nov 20$0.50$0.50$0.5061%1.00$22.50
$22.00$21.00Oct 30$0.40$0.40$0.6069%0.67$21.60
$21.00$20.00Nov 20$0.35$0.35$0.6573%0.54$20.65
$23.00$22.00Nov 6$0.46$0.46$0.5461%0.85$22.54
$21.00$20.00Nov 13$0.32$0.32$0.6874%0.47$20.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.31, cheapest $0.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.36174.5%105.0%
$25.50Oct 9Oct 16$0.29176.5%107.1%
$23.00Oct 9Oct 16$0.30173.9%104.5%
$24.00Oct 9Oct 16$0.31176.2%107.4%
$25.00Oct 9Oct 16$0.31176.3%107.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.31174.5%105.0%
$25.50Oct 9Oct 16$0.30176.5%107.1%
$23.00Oct 9Oct 16$0.29173.9%104.5%
$24.00Oct 9Oct 16$0.32176.2%107.4%
$25.00Oct 9Oct 16$0.31176.3%107.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 10.74% of stock, avg 17.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$1.50$1.07$2.57$20.93$26.0710.74%
$24.00Oct 9$1.27$1.33$2.60$21.40$26.6010.87%
$23.00Oct 9$1.78$0.85$2.63$20.37$25.6310.99%
$24.50Oct 9$1.04$1.61$2.65$21.85$27.1511.08%
$25.00Oct 9$0.86$1.93$2.79$22.21$27.7911.66%
$22.50Oct 9$2.17$0.65$2.82$19.68$25.3211.79%
$22.00Oct 9$2.44$0.49$2.93$19.07$24.9312.25%
$25.50Oct 9$0.71$2.27$2.98$22.52$28.4812.46%
$26.00Oct 9$0.57$2.64$3.21$22.79$29.2113.42%
$23.00Oct 16$2.08$1.14$3.22$19.78$26.2213.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.93% of stock, avg 10.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$22.00Oct 9$0.45$0.49$0.94$21.06$27.44
$26.00$22.00Oct 9$0.57$0.49$1.06$20.94$27.06
$26.50$22.50Oct 9$0.45$0.65$1.10$21.40$27.60
$26.00$22.50Oct 9$0.57$0.65$1.22$21.28$27.22
$25.50$22.00Oct 9$0.71$0.49$1.20$20.80$26.70
$25.50$22.50Oct 9$0.71$0.65$1.36$21.14$26.86
$26.50$23.00Oct 9$0.45$0.85$1.30$21.70$27.80
$26.00$23.00Oct 9$0.57$0.85$1.42$21.58$27.42
$26.50$22.00Oct 16$0.74$0.75$1.49$20.51$27.99
$25.50$23.00Oct 9$0.71$0.85$1.56$21.44$27.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 2.33, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2227/28Oct 23$0.35$0.1539%2.33$21.65$27.35
21/2227/28Oct 23$0.30$0.2043%1.50$21.20$27.30
21/2227/28Oct 30$0.67$0.3334%2.03$21.33$27.67
22/2226/27Oct 23$0.31$0.1936%1.63$21.69$26.81
22/2226/26Oct 9$0.28$0.2240%1.27$22.22$26.28
22/2226/26Oct 9$0.25$0.2546%1.00$21.75$26.25
21/2226/27Oct 16$0.25$0.2546%1.00$21.25$26.75
22/2226/26Oct 9$0.30$0.2036%1.50$22.20$25.80
22/2226/27Oct 16$0.27$0.2342%1.17$21.73$26.77
22/2226/26Oct 9$0.27$0.2341%1.17$21.73$25.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$21.00$22.00Oct 30$0.05$0.9514%19.00
$22.00$23.00$24.00Nov 6$0.06$0.9414%15.67
$23.00$24.00$25.00Oct 30$0.07$0.9315%13.29
$24.00$25.00$26.00Oct 30$0.08$0.9214%11.50
$26.00$27.00$28.00Nov 6$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$24.00$25.00Oct 30$0.07$0.9315%13.29
$20.00$21.00$22.00Nov 6$0.06$0.9412%15.67
$21.00$22.00$23.00Nov 13$0.06$0.9412%15.67
$20.00$21.00$22.00Nov 13$0.06$0.9412%15.67
$23.00$24.00$25.00Nov 13$0.07$0.9312%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. 36 found (best net $-0.06, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.50$28.001:2Oct 9-$0.17$0.33
$27.00$27.501:2Oct 9-$0.21$0.29
$26.50$27.001:2Oct 9-$0.29$0.21
$28.00$28.501:2Oct 9-$0.25$0.25
$26.00$26.501:2Oct 9-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.50$20.001:2Oct 9-$0.06$0.44
$21.00$20.001:2Oct 23-$0.19$0.81
$21.00$20.501:2Oct 9-$0.10$0.40
$21.50$21.001:2Oct 9-$0.16$0.34
$21.00$20.001:2Oct 30-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.94%, avg 4.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Nov 20$1.660.4012.9%6.94%19.82%1991.1K
$26.00Nov 20$1.950.458.7%8.15%16.85%4302.3K
$28.00Nov 20$1.400.3617.1%5.85%22.91%731.3K
$25.00Nov 20$2.300.504.5%9.62%14.13%8575.1K
$24.00Nov 20$2.750.560.3%11.50%11.83%2.1K1.9K
$26.00Nov 13$1.720.448.7%7.19%15.89%737
$25.00Nov 13$2.060.494.5%8.61%13.13%6145
$28.00Nov 13$1.170.3417.1%4.89%21.95%26106
$24.00Nov 13$2.500.550.3%10.45%10.79%5616
$27.00Nov 13$1.300.3812.9%5.43%18.31%10129

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 61,907
Total Puts 19,402
Put/Call Ratio 0.31
Net Difference 42,505

Prior's Put/Call Breakdown

Total Calls 22,216
Total Puts 14,591
Put/Call Ratio 0.66
Net Difference 7,625

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