Tour v531
APLD
APPLIED DIGITAL CORP
$23.90 -5.68%
◀ 10/7 13:00 ▶

Option Volume

Detail
ℹ
Current (10/07 1:00pm) 98,597
Calls: 75,197 (76%)
Puts: 23,400 (24%)
Prior (10/02) 90,818
Calls: 69,657 (77%)
Puts: 21,161 (23%)
Current vs Prior +8.57%
Calls: +7.95% (Calls)
Puts: +10.58% (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 +15.03%
Calls: +21.44%
Puts: -1.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 1:00pm) $13.08M
Calls: $9.90M (76%)
Puts: $3.18M (24%)
Prior (10/02) $8.77M
Calls: $6.47M (74%)
Puts: $2.29M (26%)
Current vs Prior +49.25%
Calls: +52.88%
Puts: +38.97%
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 +3.98%
Calls: +14.57%
Puts: -19.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 1:00pm) 0.31
Prior (10/02) 0.30
Current vs Prior +2.43%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -24.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 1:00pm) 817,068
Calls: 543,959 (67%)
Puts: 273,109 (33%)
Prior (10/02) 784,351
Calls: 529,369 (67%)
Puts: 254,982 (33%)
Current vs Prior +4.17%
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 11.84% | 14.44%14.44% | 25.02%
Prior 12.41% | 14.94%14.94% | 25.61%
Current vs Prior -4.59% | -3.38%-3.38% | -2.31%
Prior 7-Day Avg 9.60% | 13.73%13.03% | 25.66%
Current vs 7-Day Avg +23.29% | +5.17%+10.74% | -2.50%
Prior 7-Day Eod 12.41% | 14.94%15.27% | 26.36%
Current vs 7-Day Eod -4.59% | -3.38%-5.48% | -5.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 2.30%
Calls: 4.70% | 2.78%
Puts: 1.49% | 1.82%
Prior 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Current vs Prior -3.13% | -45.88%
Prior 7-Day Avg 20.65% | 21.04%
Calls: 18.52% | 10.11%
Puts: 22.78% | 31.97%
Current vs 7-Day Avg -84.99% | -89.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($9.90M) vs puts ($3.18M). Extreme bullish P/C ratio of 0.31 - heavy call buying (75,197 calls vs 23,400 puts). Call-heavy open interest (543,959 calls vs 273,109 puts) suggests bullish positioning.

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
13:00BULLISHBULLISHBULLISH
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 163 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 202.352.39$2.371.7%1.2K0.505.1K
$25.00Oct 301.681.71$1.691.8%4340.47480
$26.00Oct 90.560.57$0.561.8%1.7K0.294.6K
$23.50Oct 232.072.11$2.091.9%3.0K0.578
$24.00Nov 202.752.81$2.782.2%2.2K0.551.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Nov 201.741.76$1.751.1%990.33366
$24.00Oct 91.331.35$1.341.5%1.7K0.485.7K
$25.00Oct 162.232.27$2.251.8%2700.573.9K
$20.00Oct 300.550.56$0.561.8%3170.185.4K
$24.00Oct 161.631.66$1.651.8%4920.471.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.56, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 90.180.19$0.195.3%4860.121.9K
$28.00Oct 90.230.24$0.244.2%2.1K0.143.7K
$27.50Oct 90.280.30$0.296.9%4020.171.8K
$27.00Oct 90.360.38$0.375.4%1.0K0.213.4K
$26.50Oct 90.450.47$0.464.3%2.7K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 90.070.08$0.0812.5%5320.05694
$20.00Oct 90.110.12$0.128.3%2.1K0.084.7K
$20.50Oct 90.170.18$0.185.6%1.0K0.111.3K
$21.00Oct 90.250.26$0.263.8%1.3K0.153.9K
$21.50Oct 90.350.37$0.365.6%1.4K0.191.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 94.404.60$4.504.4%240.9523
$20.00Oct 93.954.10$4.033.7%700.9287
$19.50Oct 164.504.70$4.604.3%560.904
$20.50Oct 93.503.70$3.605.6%1110.899
$20.00Oct 164.104.25$4.183.6%6020.88350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 94.704.85$4.783.1%120.8745
$28.00Oct 94.254.40$4.333.5%290.85707
$27.50Oct 93.803.95$3.883.9%50.82132
$28.50Oct 164.805.05$4.935.1%20.8159
$28.00Oct 164.404.60$4.504.4%100.791.3K

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 64.3K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.840.87$0.863.5%4.9K0.405.1K
$24.00Oct 91.231.26$1.252.4%3.6K0.521.7K
$24.50Oct 91.001.05$1.024.9%3.2K0.453.2K
$23.50Oct 232.072.11$2.091.9%3.0K0.578
$26.50Oct 90.450.47$0.464.3%2.7K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 90.110.12$0.128.3%2.1K0.084.7K
$24.00Oct 91.331.35$1.341.5%1.7K0.485.7K
$22.00Oct 90.490.50$0.502.0%1.6K0.243.2K
$21.50Oct 90.350.37$0.365.6%1.4K0.191.5K
$21.00Oct 90.250.26$0.263.8%1.3K0.153.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 99.8%, max 117.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20177.3%81.4%117.9%5.7K3.6K
$27.00Oct 9Nov 20182.0%84.9%114.4%1.3K4.5K
$23.00Oct 9Nov 20174.7%82.0%113.0%3701.4K
$26.00Oct 9Nov 20179.8%84.9%111.8%2.2K6.9K
$22.00Oct 9Nov 20174.0%82.2%111.6%476517
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20177.3%81.4%117.9%2.0K6.7K
$28.00Oct 9Nov 20183.5%85.4%115.0%242999
$27.00Oct 9Nov 20182.0%84.9%114.4%741.1K
$23.00Oct 9Nov 20174.7%82.0%113.0%1.1K3.8K
$26.00Oct 9Nov 20179.8%84.9%111.8%4362.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 1.27, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$23.00Nov 6$0.49$0.51$0.4968%1.04$22.49
$23.00$24.00Nov 13$0.43$0.57$0.4361%1.33$23.43
$25.00$26.00Nov 13$0.31$0.69$0.3149%2.23$25.31
$21.00$22.00Nov 20$0.57$0.43$0.5773%0.75$21.57
$22.00$23.00Nov 20$0.53$0.47$0.5367%0.89$22.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.50$28.00Oct 23$0.22$0.28$0.2278%1.27$28.28
$26.50$26.00Oct 16$0.32$0.18$0.3269%0.56$26.18
$25.50$25.00Oct 16$0.28$0.22$0.2861%0.79$25.22
$25.50$25.00Oct 9$0.33$0.17$0.3366%0.52$25.17
$24.50$24.00Oct 9$0.28$0.22$0.2855%0.79$24.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.52, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$28.50Oct 23$0.12$0.12$0.3875%0.32$28.12
$25.00$25.50Oct 9$0.17$0.17$0.3360%0.52$25.17
$24.00$24.50Oct 9$0.23$0.23$0.2748%0.85$24.23
$26.50$27.00Oct 16$0.12$0.12$0.3870%0.32$26.62
$26.00$27.00Nov 13$0.38$0.38$0.6256%0.61$26.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.00$20.00Nov 13$0.34$0.34$0.6673%0.52$20.66
$23.00$22.00Nov 20$0.47$0.47$0.5361%0.89$22.53
$22.00$21.00Nov 6$0.39$0.39$0.6168%0.64$21.61
$22.00$21.00Nov 20$0.40$0.40$0.6067%0.67$21.60
$21.00$20.00Nov 20$0.34$0.34$0.6672%0.52$20.66

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

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Oct 9Oct 16$0.31179.0%108.0%
$23.50Oct 9Oct 16$0.31175.8%105.2%
$23.00Oct 9Oct 16$0.31174.7%104.4%
$22.50Oct 9Oct 16$0.27174.0%104.1%
$24.00Oct 9Oct 16$0.33177.3%107.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Oct 9Oct 16$0.30179.0%108.0%
$23.50Oct 9Oct 16$0.30175.8%105.2%
$23.00Oct 9Oct 16$0.28174.7%104.4%
$22.50Oct 9Oct 16$0.26174.0%104.1%
$24.00Oct 9Oct 16$0.31177.3%107.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 10.75% of stock, avg 16.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$1.49$1.08$2.57$20.93$26.0710.75%
$24.00Oct 9$1.25$1.34$2.59$21.41$26.5910.84%
$23.00Oct 9$1.75$0.85$2.60$20.40$25.6010.88%
$24.50Oct 9$1.02$1.62$2.64$21.86$27.1411.05%
$22.50Oct 9$2.08$0.66$2.74$19.76$25.2411.46%
$25.00Oct 9$0.86$1.95$2.81$22.19$27.8111.76%
$22.00Oct 9$2.42$0.50$2.92$19.08$24.9212.22%
$25.50Oct 9$0.69$2.28$2.97$22.53$28.4712.43%
$23.50Oct 16$1.80$1.38$3.18$20.32$26.6813.31%
$23.00Oct 16$2.06$1.13$3.19$19.81$26.1913.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.02% of stock, avg 10.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$22.00Oct 9$0.46$0.50$0.96$21.04$27.46
$26.00$22.00Oct 9$0.56$0.50$1.06$20.94$27.06
$26.50$22.50Oct 9$0.46$0.66$1.12$21.38$27.62
$26.00$22.50Oct 9$0.56$0.66$1.22$21.28$27.22
$25.50$22.00Oct 9$0.69$0.50$1.19$20.81$26.69
$25.50$22.50Oct 9$0.69$0.66$1.35$21.15$26.85
$26.50$23.00Oct 9$0.46$0.85$1.31$21.69$27.81
$26.00$23.00Oct 9$0.56$0.85$1.41$21.59$27.41
$26.50$22.00Oct 16$0.74$0.74$1.48$20.52$27.98
$28.00$20.00Oct 30$0.84$0.56$1.40$18.60$29.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
21/2228/28Oct 23$0.29$0.2149%1.38$21.21$28.29
22/2228/28Oct 23$0.32$0.1841%1.78$22.18$28.32
20/2028/28Oct 23$0.24$0.2657%0.92$20.26$28.24
21/2227/28Oct 23$0.29$0.2143%1.38$21.21$27.29
20/2128/28Oct 23$0.24$0.2653%0.92$20.76$28.24
22/2228/28Oct 23$0.28$0.2245%1.27$21.72$28.28
21/2226/27Oct 23$0.30$0.2040%1.50$21.20$26.80
22/2227/28Oct 23$0.32$0.1835%1.78$22.18$27.32
20/2027/28Oct 23$0.24$0.2651%0.92$20.26$27.24
21/2226/27Oct 16$0.26$0.2446%1.08$21.24$26.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$21.00$22.00Oct 30$0.05$0.9513%19.00
$23.00$24.00$25.00Nov 6$0.06$0.9413%15.67
$24.00$25.00$26.00Nov 6$0.06$0.9413%15.67
$25.00$26.00$27.00Nov 20$0.05$0.9510%19.00
$22.00$23.00$24.00Nov 20$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$24.00$25.00Nov 6$0.05$0.9513%19.00
$23.00$24.00$25.00Oct 30$0.06$0.9415%15.67
$21.00$22.00$23.00Nov 6$0.06$0.9413%15.67
$20.00$21.00$22.00Oct 30$0.07$0.9313%13.29
$22.00$23.00$24.00Oct 30$0.08$0.9215%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. 38 found (best net $-0.06, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$28.501:2Oct 9-$0.14$0.36
$27.50$28.001:2Oct 9-$0.19$0.31
$27.00$27.501:2Oct 9-$0.21$0.29
$26.50$27.001:2Oct 9-$0.28$0.22
$28.00$28.501:2Oct 16-$0.31$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.50$20.001:2Oct 9-$0.06$0.44
$21.00$20.501:2Oct 9-$0.10$0.40
$21.50$21.001:2Oct 9-$0.16$0.34
$20.50$20.001:2Oct 16-$0.16$0.34
$21.00$20.001:2Oct 30-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 8.24%, avg 4.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.00Nov 20$1.970.458.8%8.24%17.03%4932.3K
$27.00Nov 20$1.660.4013.0%6.95%19.92%2231.1K
$25.00Nov 20$2.350.504.6%9.83%14.44%1.2K5.1K
$28.00Nov 20$1.410.3517.1%5.90%23.05%781.3K
$24.00Nov 20$2.750.550.4%11.51%11.92%2.2K1.9K
$26.00Nov 13$1.700.448.8%7.11%15.90%737
$25.00Nov 13$2.070.494.6%8.66%13.26%6345
$24.00Nov 13$2.500.550.4%10.46%10.88%5616
$28.00Nov 13$1.170.3317.1%4.90%22.05%61106
$27.00Nov 13$1.300.3813.0%5.44%18.41%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 75,197
Total Puts 23,400
Put/Call Ratio 0.31
Net Difference 51,797

Prior's Put/Call Breakdown

Total Calls 69,657
Total Puts 21,161
Put/Call Ratio 0.30
Net Difference 48,496

Prior 7-Day Put/Call Summary

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