Tour v531
APLD
APPLIED DIGITAL CORP
$23.98 -5.37%
◀ 10/7 14:05 ▶

Option Volume

Detail
ℹ
Current (10/07 2:05pm) 117,319
Calls: 86,457 (74%)
Puts: 30,862 (26%)
Prior (10/06) 64,847
Calls: 50,797 (78%)
Puts: 14,050 (22%)
Current vs Prior +80.92%
Calls: +70.20% (Calls)
Puts: +119.66% (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 +36.87%
Calls: +39.62%
Puts: +29.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 2:05pm) $16.65M
Calls: $11.50M (69%)
Puts: $5.15M (31%)
Prior (10/06) $9.35M
Calls: $7.55M (81%)
Puts: $1.81M (19%)
Current vs Prior +78.00%
Calls: +52.34%
Puts: +185.30%
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 +32.32%
Calls: +33.11%
Puts: +30.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 2:05pm) 0.36
Prior (10/06) 0.28
Current vs Prior +29.06%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -13.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 2:05pm) 817,068
Calls: 543,959 (67%)
Puts: 273,109 (33%)
Prior (10/06) 782,368
Calls: 522,344 (67%)
Puts: 260,024 (33%)
Current vs Prior +4.44%
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 11.72% | 14.60%14.60% | 25.06%
Prior 12.41% | 14.94%14.94% | 25.61%
Current vs Prior -5.58% | -2.31%-2.31% | -2.15%
Prior 7-Day Avg 9.60% | 13.73%13.03% | 25.66%
Current vs 7-Day Avg +22.01% | +6.34%+11.97% | -2.34%
Prior 7-Day Eod 12.41% | 14.94%15.27% | 26.36%
Current vs 7-Day Eod -5.58% | -2.31%-4.43% | -4.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 5.70%
Calls: 3.29% | 5.95%
Puts: 3.10% | 5.45%
Prior 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Current vs Prior +0.00% | +34.12%
Prior 7-Day Avg 20.65% | 21.04%
Calls: 18.52% | 10.11%
Puts: 22.78% | 31.97%
Current vs 7-Day Avg -84.50% | -72.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($11.50M). Elevated premium activity with dollar volume up 78% vs prior. Above-average activity with volume up 81% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (86,457 calls vs 30,862 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
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 152 of results (avg 5.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 91.271.29$1.281.6%4.1K0.521.7K
$25.00Oct 161.211.24$1.232.4%1.4K0.433.1K
$24.00Oct 161.591.63$1.612.5%2.6K0.53707
$23.00Oct 91.771.82$1.802.8%1820.65753
$23.50Oct 232.102.16$2.132.8%3.5K0.578
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 232.442.47$2.461.2%3260.551.3K
$22.00Oct 90.460.47$0.472.1%2.0K0.243.2K
$22.00Nov 201.711.75$1.732.3%1300.33366
$20.50Oct 160.330.34$0.342.9%590.1550
$21.00Nov 201.311.35$1.333.0%670.271.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.56, cheapest $0.11)

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 90.290.30$0.303.3%5530.171.8K
$27.00Oct 90.360.38$0.375.4%1.4K0.213.4K
$26.50Oct 90.450.47$0.464.3%2.8K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 90.100.12$0.1118.2%2.7K0.084.7K
$19.50Oct 90.070.08$0.0812.5%6960.05694
$20.50Oct 90.160.18$0.1711.8%1.2K0.111.3K
$21.00Oct 90.230.24$0.244.2%2.0K0.143.9K
$21.50Oct 90.330.35$0.345.9%2.4K0.191.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 94.404.75$4.587.6%240.9523
$20.00Oct 93.954.20$4.086.1%710.9287
$19.50Oct 164.504.85$4.687.5%560.904
$20.50Oct 93.503.70$3.605.6%1140.899
$20.00Oct 164.104.40$4.257.1%6020.87350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 94.554.85$4.706.4%120.8745
$28.00Oct 94.204.40$4.304.7%290.85707
$27.50Oct 93.753.90$3.833.9%60.82132
$28.50Oct 164.755.05$4.906.1%20.8259
$28.00Oct 164.404.60$4.504.4%250.791.3K

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 77.4K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.860.89$0.883.4%5.8K0.405.1K
$24.00Oct 91.271.29$1.281.6%4.1K0.521.7K
$24.50Oct 91.041.08$1.063.8%3.8K0.463.2K
$23.50Oct 232.102.16$2.132.8%3.5K0.578
$26.50Oct 90.450.47$0.464.3%2.8K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 90.100.12$0.1118.2%2.7K0.084.7K
$21.50Oct 90.330.35$0.345.9%2.4K0.191.5K
$24.00Oct 91.271.31$1.293.1%2.4K0.485.7K
$21.00Oct 90.230.24$0.244.2%2.0K0.143.9K
$22.00Oct 90.460.47$0.472.1%2.0K0.243.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 100.4%, max 117.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20178.4%81.9%117.8%6.3K3.6K
$22.00Oct 9Nov 20174.4%81.3%114.5%504517
$23.00Oct 9Nov 20175.5%81.9%114.2%5221.4K
$26.00Oct 9Nov 20180.1%85.5%110.6%2.7K6.9K
$27.00Oct 9Nov 20181.0%86.0%110.4%1.6K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20178.4%81.9%117.8%2.7K6.7K
$22.00Oct 9Nov 20174.4%81.3%114.5%2.1K3.6K
$23.00Oct 9Nov 20175.5%81.9%114.2%1.3K3.8K
$26.00Oct 9Nov 20180.1%85.5%110.6%4452.1K
$27.00Oct 9Nov 20181.0%86.0%110.4%811.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 1.38, avg 1.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.00$24.00Nov 13$0.42$0.58$0.4261%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
$20.00$21.00Nov 20$0.62$0.38$0.6278%0.61$20.62
$24.00$25.00Nov 20$0.39$0.61$0.3955%1.56$24.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.50$24.00Oct 23$0.22$0.28$0.2251%1.27$24.28
$26.50$26.00Oct 23$0.33$0.17$0.3366%0.52$26.17
$25.50$25.00Oct 9$0.33$0.17$0.3365%0.52$25.17
$25.50$25.00Oct 16$0.31$0.19$0.3161%0.61$25.19
$25.50$25.00Oct 23$0.30$0.20$0.3059%0.67$25.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.79, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$25.50Oct 16$0.20$0.20$0.3057%0.67$25.20
$26.00$26.50Oct 9$0.12$0.12$0.3870%0.32$26.12
$25.00$25.50Oct 9$0.17$0.17$0.3360%0.52$25.17
$26.50$27.00Oct 16$0.12$0.12$0.3869%0.32$26.62
$26.50$27.00Oct 23$0.14$0.14$0.3666%0.39$26.64
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 6$0.46$0.46$0.5461%0.85$22.54
$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
$23.00$22.00Nov 20$0.46$0.46$0.5461%0.85$22.54

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
$23.50Oct 9Oct 16$0.33177.1%105.2%
$23.00Oct 9Oct 16$0.31175.5%105.0%
$25.50Oct 9Oct 16$0.32179.8%109.6%
$24.00Oct 9Oct 16$0.33178.4%108.6%
$25.00Oct 9Oct 16$0.35178.8%109.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.34177.1%105.2%
$23.00Oct 9Oct 16$0.31175.5%105.0%
$25.50Oct 9Oct 16$0.32179.8%109.6%
$24.00Oct 9Oct 16$0.36178.4%108.6%
$25.00Oct 9Oct 16$0.34178.8%109.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 10.63% of stock, avg 17.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$1.52$1.03$2.55$20.95$26.0510.63%
$24.00Oct 9$1.28$1.29$2.57$21.43$26.5710.72%
$23.00Oct 9$1.80$0.82$2.62$20.38$25.6210.93%
$24.50Oct 9$1.06$1.57$2.63$21.87$27.1310.97%
$22.50Oct 9$2.11$0.63$2.74$19.76$25.2411.43%
$25.00Oct 9$0.88$1.90$2.78$22.22$27.7811.59%
$22.00Oct 9$2.44$0.47$2.91$19.09$24.9112.14%
$25.50Oct 9$0.71$2.23$2.94$22.56$28.4412.26%
$26.00Oct 9$0.58$2.61$3.19$22.81$29.1913.30%
$23.50Oct 16$1.85$1.37$3.22$20.28$26.7213.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.88% of stock, avg 11.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$22.00Oct 9$0.46$0.47$0.93$21.07$27.43
$26.00$22.00Oct 9$0.58$0.47$1.05$20.95$27.05
$26.50$22.50Oct 9$0.46$0.63$1.09$21.41$27.59
$26.00$22.50Oct 9$0.58$0.63$1.21$21.29$27.21
$25.50$22.00Oct 9$0.71$0.47$1.18$20.82$26.68
$25.50$22.50Oct 9$0.71$0.63$1.34$21.16$26.84
$26.50$23.00Oct 9$0.46$0.82$1.28$21.72$27.78
$26.00$23.00Oct 9$0.58$0.82$1.40$21.60$27.40
$26.50$22.00Oct 16$0.75$0.73$1.48$20.52$27.98
$25.50$23.00Oct 9$0.71$0.82$1.53$21.47$27.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.94, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2226/27Oct 23$0.33$0.1736%1.94$21.67$26.83
22/2226/27Oct 23$0.34$0.1632%2.12$22.16$26.84
22/2227/28Oct 23$0.30$0.2040%1.50$21.70$27.30
22/2226/27Oct 16$0.31$0.1937%1.63$22.19$26.81
20/2126/27Oct 23$0.27$0.2344%1.17$20.73$26.77
22/2226/27Oct 16$0.28$0.2242%1.27$21.72$26.78
20/2026/27Oct 23$0.25$0.2547%1.00$20.25$26.75
22/2226/26Oct 16$0.32$0.1833%1.78$22.18$26.32
22/2227/28Oct 23$0.31$0.1935%1.63$22.19$27.31
22/2226/26Oct 9$0.28$0.2241%1.27$22.22$26.28

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
$24.00$25.00$26.00Oct 30$0.06$0.9414%15.67
$23.00$24.00$25.00Oct 30$0.07$0.9315%13.29
$25.00$26.00$27.00Oct 30$0.07$0.9313%13.29
$25.00$26.00$27.00Nov 6$0.06$0.9411%15.67
$23.00$24.00$25.00Nov 20$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$22.00$23.00Nov 20$0.06$0.9412%15.67
$21.00$22.00$23.00Oct 30$0.08$0.9214%11.50
$20.00$21.00$22.00Nov 20$0.06$0.9411%15.67
$23.00$24.00$25.00Nov 20$0.06$0.9411%15.67
$20.00$21.00$22.00Nov 6$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. 39 found (best net $-0.05, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$28.501:2Oct 9-$0.13$0.37
$27.50$28.001:2Oct 9-$0.16$0.34
$27.00$27.501:2Oct 9-$0.23$0.27
$26.50$27.001:2Oct 9-$0.28$0.22
$26.00$26.501:2Oct 9-$0.34$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$19.501:2Oct 9-$0.05$0.45
$21.00$20.501:2Oct 9-$0.10$0.40
$20.00$19.501:2Oct 16-$0.11$0.39
$21.50$21.001:2Oct 9-$0.14$0.36
$21.00$20.001:2Oct 30-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 8.26%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.00Nov 20$1.980.458.4%8.26%16.68%5082.3K
$27.00Nov 20$1.670.4012.6%6.96%19.56%2231.1K
$25.00Nov 20$2.360.504.2%9.84%14.10%1.3K5.1K
$28.00Nov 20$1.410.3516.8%5.88%22.64%791.3K
$24.00Nov 20$2.730.550.1%11.38%11.47%2.2K1.9K
$27.00Nov 13$1.480.3912.6%6.17%18.77%18129
$26.00Nov 13$1.700.448.4%7.09%15.51%737
$25.00Nov 13$2.070.494.2%8.63%12.89%6445
$24.00Nov 13$2.550.550.1%10.63%10.72%7116
$28.00Nov 13$1.170.3316.8%4.88%21.64%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 86,457
Total Puts 30,862
Put/Call Ratio 0.36
Net Difference 55,595

Prior's Put/Call Breakdown

Total Calls 50,797
Total Puts 14,050
Put/Call Ratio 0.28
Net Difference 36,747

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