Tour v531
APLD
APPLIED DIGITAL CORP
$23.91 -5.64%
◀ 10/7 14:00 ▶

Option Volume

Detail
ℹ
Current (10/07 2:00pm) 116,164
Calls: 85,995 (74%)
Puts: 30,169 (26%)
Prior (10/02) 102,961
Calls: 79,397 (77%)
Puts: 23,564 (23%)
Current vs Prior +12.82%
Calls: +8.31% (Calls)
Puts: +28.03% (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 +35.52%
Calls: +38.87%
Puts: +26.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 2:00pm) $16.50M
Calls: $11.39M (69%)
Puts: $5.12M (31%)
Prior (10/02) $10.03M
Calls: $7.56M (75%)
Puts: $2.47M (25%)
Current vs Prior +64.53%
Calls: +50.55%
Puts: +107.40%
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 +31.16%
Calls: +31.82%
Puts: +29.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 2:00pm) 0.35
Prior (10/02) 0.30
Current vs Prior +18.21%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -14.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 2:00pm) 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 11.79% | 14.64%14.64% | 25.22%
Prior 12.41% | 14.94%14.94% | 25.61%
Current vs Prior -4.97% | -2.02%-2.02% | -1.53%
Prior 7-Day Avg 9.60% | 13.73%13.03% | 25.66%
Current vs 7-Day Avg +22.81% | +6.65%+12.30% | -1.72%
Prior 7-Day Eod 12.41% | 14.94%15.27% | 26.36%
Current vs 7-Day Eod -4.97% | -2.02%-4.15% | -4.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.51% | 3.98%
Calls: 2.00% | 4.35%
Puts: 3.03% | 3.61%
Prior 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Current vs Prior -21.56% | -6.35%
Prior 7-Day Avg 20.65% | 21.04%
Calls: 18.52% | 10.11%
Puts: 22.78% | 31.97%
Current vs 7-Day Avg -87.85% | -81.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($11.39M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (85,995 calls vs 30,169 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
14:00BULLISHBULLISHBULLISH
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 155 of results (avg 5.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 91.241.25$1.250.8%4.1K0.521.7K
$23.50Oct 232.082.12$2.101.9%3.5K0.588
$24.50Oct 91.031.05$1.041.9%3.8K0.463.2K
$23.50Oct 91.481.51$1.502.0%4780.58295
$26.50Oct 90.450.46$0.462.2%2.8K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 91.921.95$1.941.5%4420.605.7K
$26.00Oct 162.922.97$2.951.7%1530.651.9K
$24.50Oct 161.911.95$1.932.1%1260.52452
$22.00Oct 90.470.48$0.482.1%1.9K0.243.2K
$26.00Oct 92.602.66$2.632.3%660.70924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 90.170.18$0.185.6%5650.121.9K
$28.00Oct 90.220.23$0.234.3%2.2K0.143.7K
$27.50Oct 90.280.29$0.293.4%5530.171.8K
$27.00Oct 90.360.37$0.372.7%1.3K0.213.4K
$26.50Oct 90.450.46$0.462.2%2.8K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 90.070.08$0.0812.5%6760.05694
$20.00Oct 90.110.12$0.128.3%2.6K0.084.7K
$20.50Oct 90.160.18$0.1711.8%1.1K0.111.3K
$21.00Oct 90.240.25$0.254.0%2.0K0.143.9K
$21.50Oct 90.340.35$0.352.9%2.3K0.191.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 94.404.75$4.587.6%240.9323
$20.00Oct 93.954.20$4.086.1%710.9187
$19.50Oct 164.504.85$4.687.5%560.904
$20.50Oct 93.503.70$3.605.6%1130.899
$19.50Oct 234.655.00$4.837.2%300.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 94.554.85$4.706.4%120.8945
$28.00Oct 94.204.40$4.304.7%290.86707
$27.50Oct 93.753.95$3.855.2%60.83132
$28.50Oct 164.755.05$4.906.1%20.8259
$27.00Oct 93.353.50$3.434.4%630.79803

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 76.4K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.840.87$0.863.5%5.8K0.405.1K
$24.00Oct 91.241.25$1.250.8%4.1K0.521.7K
$24.50Oct 91.031.05$1.041.9%3.8K0.463.2K
$23.50Oct 232.082.12$2.101.9%3.5K0.588
$26.50Oct 90.450.46$0.462.2%2.8K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 90.110.12$0.128.3%2.6K0.084.7K
$21.50Oct 90.340.35$0.352.9%2.3K0.191.5K
$24.00Oct 91.301.34$1.323.0%2.2K0.485.7K
$21.00Oct 90.240.25$0.254.0%2.0K0.143.9K
$22.00Oct 90.470.48$0.482.1%1.9K0.243.2K

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 100.2%, max 116.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20177.4%82.1%116.2%6.3K3.6K
$23.00Oct 9Nov 20174.8%82.1%113.0%5221.4K
$22.00Oct 9Nov 20173.2%81.4%112.7%504517
$26.00Oct 9Nov 20181.2%85.5%111.8%2.6K6.9K
$27.00Oct 9Nov 20181.9%85.9%111.8%1.5K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20178.1%82.2%116.7%2.6K6.7K
$26.00Oct 9Nov 20181.2%85.4%112.2%4442.1K
$23.00Oct 9Nov 20174.3%82.2%112.1%1.3K3.8K
$27.00Oct 9Nov 20181.9%85.8%112.1%801.1K
$22.00Oct 9Nov 20172.8%81.5%111.9%2.0K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 1.38, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.00$24.00Nov 13$0.42$0.58$0.4262%1.38$23.42
$22.00$23.00Nov 6$0.50$0.50$0.5068%1.00$22.50
$21.00$22.00Nov 13$0.57$0.43$0.5774%0.75$21.57
$25.00$26.00Nov 6$0.30$0.70$0.3048%2.33$25.30
$20.00$21.00Nov 20$0.62$0.38$0.6278%0.61$20.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.50$25.00Oct 9$0.32$0.18$0.3266%0.56$25.18
$26.50$26.00Oct 23$0.33$0.17$0.3366%0.52$26.17
$23.50$23.00Oct 23$0.21$0.29$0.2142%1.38$23.29
$24.50$24.00Oct 23$0.26$0.24$0.2651%0.92$24.24
$24.50$24.00Oct 16$0.27$0.23$0.2752%0.85$24.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.79, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$28.50Oct 23$0.11$0.11$0.3975%0.28$28.11
$26.00$26.50Oct 16$0.14$0.14$0.3665%0.39$26.14
$26.50$27.00Oct 23$0.14$0.14$0.3666%0.39$26.64
$26.00$26.50Oct 9$0.11$0.11$0.3970%0.28$26.11
$25.00$25.50Oct 9$0.16$0.16$0.3460%0.47$25.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.00$21.00Nov 13$0.44$0.44$0.5668%0.79$21.56
$23.00$22.00Nov 20$0.49$0.49$0.5161%0.96$22.51
$23.00$22.00Nov 13$0.46$0.46$0.5461%0.85$22.54
$22.00$21.00Nov 20$0.40$0.40$0.6067%0.67$21.60
$22.00$21.00Nov 6$0.38$0.38$0.6268%0.61$21.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.33, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Oct 9Oct 16$0.33180.1%109.4%
$24.50Oct 9Oct 16$0.35179.7%109.1%
$23.00Oct 9Oct 16$0.34174.8%104.8%
$25.50Oct 9Oct 16$0.33180.2%110.2%
$23.50Oct 9Oct 16$0.34174.8%105.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Oct 9Oct 16$0.33180.4%109.1%
$25.00Oct 9Oct 16$0.32180.1%109.4%
$25.50Oct 9Oct 16$0.33180.2%110.2%
$23.50Oct 9Oct 16$0.31174.9%105.3%
$23.00Oct 9Oct 16$0.30174.3%104.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 10.71% of stock, avg 17.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$1.50$1.06$2.56$20.94$26.0610.71%
$24.00Oct 9$1.25$1.32$2.57$21.43$26.5710.75%
$23.00Oct 9$1.78$0.83$2.61$20.39$25.6110.92%
$24.50Oct 9$1.04$1.60$2.64$21.86$27.1411.04%
$22.50Oct 9$2.08$0.64$2.72$19.78$25.2211.38%
$25.00Oct 9$0.86$1.94$2.80$22.20$27.8011.71%
$22.00Oct 9$2.42$0.48$2.90$19.10$24.9012.13%
$25.50Oct 9$0.70$2.26$2.96$22.54$28.4612.38%
$26.00Oct 9$0.57$2.63$3.20$22.80$29.2013.38%
$23.50Oct 16$1.84$1.37$3.21$20.29$26.7113.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.93% of stock, avg 11.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$22.00Oct 9$0.46$0.48$0.94$21.06$27.44
$26.00$22.00Oct 9$0.57$0.48$1.05$20.95$27.05
$26.50$22.50Oct 9$0.46$0.64$1.10$21.40$27.60
$26.00$22.50Oct 9$0.57$0.64$1.21$21.29$27.21
$25.50$22.00Oct 9$0.70$0.48$1.18$20.82$26.68
$25.50$22.50Oct 9$0.70$0.64$1.34$21.16$26.84
$26.50$23.00Oct 9$0.46$0.83$1.29$21.71$27.79
$26.00$23.00Oct 9$0.57$0.83$1.40$21.60$27.40
$26.50$22.00Oct 16$0.74$0.74$1.48$20.52$27.98
$25.50$23.00Oct 9$0.70$0.83$1.53$21.47$27.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2228/28Oct 23$0.30$0.2045%1.50$21.70$28.30
22/2228/28Oct 23$0.32$0.1841%1.78$22.18$28.32
22/2226/27Oct 23$0.33$0.1736%1.94$21.67$26.83
22/2226/27Oct 23$0.35$0.1532%2.33$22.15$26.85
20/2128/28Oct 23$0.24$0.2653%0.92$20.76$28.24
20/2028/28Oct 23$0.22$0.2857%0.79$20.28$28.22
22/2226/26Oct 16$0.31$0.1938%1.63$21.69$26.31
21/2228/28Oct 23$0.25$0.2549%1.00$21.25$28.25
22/2227/28Oct 23$0.30$0.2040%1.50$21.70$27.30
22/2227/28Oct 23$0.32$0.1835%1.78$22.18$27.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$26.00$27.00Oct 30$0.05$0.9513%19.00
$24.00$25.00$26.00Oct 30$0.07$0.9314%13.29
$25.00$26.00$27.00Nov 20$0.06$0.9410%15.67
$23.00$24.00$25.00Nov 20$0.07$0.9311%13.29
$22.00$23.00$24.00Oct 30$0.10$0.9015%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Oct 30$0.06$0.9415%15.67
$25.00$26.00$27.00Oct 30$0.05$0.9513%19.00
$20.00$21.00$22.00Oct 30$0.06$0.9414%15.67
$22.00$23.00$24.00Nov 6$0.06$0.9414%15.67
$21.00$22.00$23.00Nov 6$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 $-0.07, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$28.501:2Oct 9-$0.13$0.37
$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-$0.28$0.22
$26.00$26.501:2Oct 9-$0.35$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.50$20.001:2Oct 9-$0.07$0.43
$21.00$20.501:2Oct 9-$0.09$0.41
$20.00$19.501:2Oct 16-$0.11$0.39
$21.00$20.001:2Oct 30-$0.26$0.74
$21.50$21.001:2Oct 9-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 8.28%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.00Nov 20$1.980.458.7%8.28%17.02%5082.3K
$27.00Nov 20$1.670.4012.9%6.98%19.91%2231.1K
$25.00Nov 20$2.350.504.6%9.83%14.39%1.3K5.1K
$28.00Nov 20$1.410.3517.1%5.90%23.00%791.3K
$24.00Nov 20$2.760.550.4%11.54%11.92%2.2K1.9K
$27.00Nov 13$1.480.3912.9%6.19%19.11%18129
$26.00Nov 13$1.700.448.7%7.11%15.85%737
$25.00Nov 13$2.070.494.6%8.66%13.22%6445
$24.00Nov 13$2.550.550.4%10.66%11.04%7116
$28.00Nov 13$1.170.3317.1%4.89%22.00%101106

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 85,995
Total Puts 30,169
Put/Call Ratio 0.35
Net Difference 55,826

Prior's Put/Call Breakdown

Total Calls 79,397
Total Puts 23,564
Put/Call Ratio 0.30
Net Difference 55,833

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