Tour v531
APLD
APPLIED DIGITAL CORP
$24.22 +1.72%
◀ 10/8 09:35 ▶

Option Volume

Detail
ℹ
Current (10/08 9:35am) 16,151
Calls: 11,035 (68%)
Puts: 5,116 (32%)
Prior (08/12) 6,364
Calls: 5,536 (87%)
Puts: 828 (13%)
Current vs Prior +153.79%
Calls: +99.33% (Calls)
Puts: +517.87% (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 -81.16%
Calls: -82.18%
Puts: -78.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 9:35am) $1.29M
Calls: $1.07M (83%)
Puts: $222.6K (17%)
Prior (08/12) $1.49M
Calls: $1.40M (94%)
Puts: $82.2K (6%)
Current vs Prior -13.33%
Calls: -24.11%
Puts: +170.82%
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 -89.76%
Calls: -87.67%
Puts: -94.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:35am) 0.46
Prior (08/12) 0.15
Current vs Prior +209.97%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +12.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 9:35am) 919,651
Calls: 613,725 (67%)
Puts: 305,926 (33%)
Prior (08/12) 736,124
Calls: 520,788 (71%)
Puts: 215,336 (29%)
Current vs Prior +24.93%
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 +19.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 7.02% | 11.27%11.27% | 24.11%
Prior 12.41% | 14.94%14.94% | 25.61%
Current vs Prior -43.45% | -24.56%-24.56% | -5.86%
Prior 7-Day Avg 9.60% | 13.73%13.03% | 25.66%
Current vs 7-Day Avg -26.92% | -17.88%-13.53% | -6.04%
Prior 7-Day Eod 12.41% | 14.94%14.66% | 25.41%
Current vs 7-Day Eod -43.45% | -24.56%-23.10% | -5.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.30% | 6.58%
Calls: 8.33% | 4.41%
Puts: 16.28% | 8.76%
Prior 3.20% | 4.25%
Calls: 1.89% | 2.60%
Puts: 4.52% | 5.91%
Current vs Prior +284.38% | +54.82%
Prior 7-Day Avg 20.65% | 21.04%
Calls: 18.52% | 10.11%
Puts: 22.78% | 31.97%
Current vs 7-Day Avg -40.44% | -68.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.07M) vs puts ($222.6K). Unusually high activity with volume up 154% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (11,035 calls vs 5,116 puts). P/C ratio rising 210% - increased hedging/bearish 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 35 of results (avg 7.9%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 161.331.39$1.364.4%2490.554.3K
$23.50Oct 231.902.00$1.955.1%1150.603.8K
$24.00Nov 202.692.85$2.775.8%250.574.2K
$26.50Oct 230.780.83$0.816.2%20.3393
$23.00Oct 161.861.98$1.926.2%1760.68416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 162.292.45$2.376.8%10.691.9K
$27.00Nov 204.254.55$4.406.8%10.60309
$28.00Nov 204.955.30$5.136.8%100.64442
$25.00Oct 161.621.74$1.687.1%760.574.0K
$24.00Nov 202.362.54$2.457.3%60.43852

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.69, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 90.170.19$0.1811.1%3880.186.0K
$25.00Oct 90.380.43$0.4112.2%1.3K0.3510.5K
$24.50Oct 90.570.62$0.608.3%6220.456.4K
$24.00Oct 90.800.87$0.848.3%6600.567.4K
$27.00Oct 160.370.41$0.3910.3%590.231.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 90.590.66$0.6311.1%2230.446.5K
$24.50Oct 90.790.93$0.8616.3%410.552.5K
$23.00Oct 160.630.76$0.7018.6%280.322.5K
$23.50Oct 160.830.96$0.9014.4%310.38385
$20.00Nov 200.770.90$0.8415.5%70.202.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 94.205.10$4.6519.4%--0.9946
$20.00Oct 93.954.35$4.159.6%140.99115
$20.50Oct 93.303.85$3.5815.4%--0.9798
$21.00Oct 93.053.35$3.209.4%40.96144
$19.50Oct 164.305.10$4.7017.0%--0.9556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Oct 93.904.80$4.3520.7%--1.0037
$29.00Oct 94.505.60$5.0521.8%--1.00355
$28.00Oct 93.404.35$3.8824.5%110.93698
$27.50Oct 93.254.00$3.6320.7%--0.92128
$27.00Oct 92.733.35$3.0420.4%80.90745

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 13.7K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.380.43$0.4112.2%1.3K0.3510.5K
$27.00Oct 90.070.09$0.0825.0%6650.095.1K
$24.00Oct 90.800.87$0.848.3%6600.567.4K
$24.50Oct 90.570.62$0.608.3%6220.456.4K
$28.00Oct 90.020.06$0.04100.0%5840.055.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 90.000.01$0.01100.0%1.2K0.018.0K
$21.50Oct 90.030.04$0.0425.0%9740.066.4K
$21.00Oct 90.020.03$0.0333.3%4070.046.3K
$20.50Oct 90.010.02$0.0250.0%3560.032.7K
$22.00Oct 90.060.10$0.0850.0%3460.095.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 61.3%, max 65.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Oct 9Oct 23129.7%79.6%62.8%20828
$26.00Oct 9Nov 20129.9%79.8%62.7%4018.8K
$23.00Oct 9Nov 20127.1%78.1%62.6%1582.7K
$24.00Oct 9Nov 20126.1%77.8%62.2%68511.7K
$25.00Oct 9Nov 20129.5%80.0%61.8%1.5K16.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Oct 9Nov 20128.9%77.8%65.7%2297.3K
$23.00Oct 9Nov 20128.9%78.1%65.0%2615.8K
$22.50Oct 9Oct 23131.3%79.6%64.9%1313.1K
$23.50Oct 9Oct 23129.0%79.3%62.7%2662.5K
$26.00Oct 9Nov 20129.9%79.8%62.7%112.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 4.26, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$26.00Nov 13$0.19$0.81$0.1949%4.26$25.19
$22.00$23.00Nov 13$0.42$0.58$0.4270%1.38$22.42
$25.00$26.00Nov 6$0.22$0.78$0.2248%3.55$25.22
$21.00$22.00Nov 6$0.55$0.45$0.5577%0.82$21.55
$20.00$21.00Nov 6$0.63$0.37$0.6383%0.59$20.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.00$27.50Oct 9$0.25$0.25$0.2593%1.00$27.75
$27.00$26.50Oct 16$0.33$0.17$0.3378%0.52$26.67
$26.00$25.50Oct 23$0.28$0.22$0.2864%0.79$25.72
$24.50$24.00Oct 9$0.23$0.27$0.2355%1.17$24.27
$25.00$24.00Oct 30$0.49$0.51$0.4953%1.04$24.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 1.27, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$28.00Nov 6$0.33$0.33$0.6764%0.49$27.33
$24.50$25.00Oct 16$0.23$0.23$0.2751%0.85$24.73
$27.00$27.50Oct 23$0.13$0.13$0.3772%0.35$27.13
$25.50$26.00Oct 23$0.19$0.19$0.3159%0.61$25.69
$25.00$25.50Oct 9$0.14$0.14$0.3665%0.39$25.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.00$23.00Oct 30$0.56$0.56$0.4455%1.27$23.44
$24.00$23.00Nov 6$0.53$0.53$0.4756%1.13$23.47
$22.00$21.00Nov 13$0.37$0.37$0.6370%0.59$21.63
$22.00$21.00Nov 20$0.38$0.38$0.6269%0.61$21.62
$22.00$21.00Nov 6$0.35$0.35$0.6570%0.54$21.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.50, cheapest $0.48)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Oct 9Oct 16$0.50129.5%85.1%
$24.00Oct 9Oct 16$0.52126.1%83.7%
$23.50Oct 9Oct 16$0.51126.8%85.0%
$24.50Oct 9Oct 16$0.54126.1%87.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Oct 9Oct 16$0.48128.9%83.7%
$25.00Oct 9Oct 16$0.49129.5%85.1%
$23.50Oct 9Oct 16$0.48129.0%85.0%
$24.50Oct 9Oct 16$0.51124.2%87.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.03% of stock, avg 14.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.50Oct 9$0.60$0.86$1.46$23.04$25.966.03%
$24.00Oct 9$0.84$0.63$1.47$22.53$25.476.07%
$23.50Oct 9$1.09$0.42$1.51$21.99$25.016.23%
$25.00Oct 9$0.41$1.19$1.60$23.40$26.606.61%
$23.00Oct 9$1.48$0.27$1.75$21.25$24.757.23%
$25.50Oct 9$0.27$1.56$1.83$23.67$27.337.56%
$22.50Oct 9$1.82$0.17$1.99$20.51$24.498.22%
$22.00Oct 9$2.13$0.08$2.21$19.79$24.219.12%
$26.00Oct 9$0.18$2.18$2.36$23.64$28.369.74%
$24.00Oct 16$1.36$1.11$2.47$21.53$26.4710.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.83% of stock, avg 8.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$22.00Oct 9$0.12$0.08$0.20$21.80$26.70
$26.00$22.00Oct 9$0.18$0.08$0.26$21.74$26.26
$26.50$22.50Oct 9$0.12$0.17$0.29$22.21$26.79
$26.00$22.50Oct 9$0.18$0.17$0.35$22.15$26.35
$25.50$22.00Oct 9$0.27$0.08$0.35$21.65$25.85
$26.50$23.00Oct 9$0.12$0.27$0.39$22.61$26.89
$26.00$23.00Oct 9$0.18$0.27$0.45$22.55$26.45
$25.50$22.50Oct 9$0.27$0.17$0.44$22.06$25.94
$25.50$23.00Oct 9$0.27$0.27$0.54$22.46$26.04
$25.00$22.00Oct 9$0.41$0.08$0.49$21.51$25.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.27, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2227/28Oct 23$0.28$0.2246%1.27$21.72$27.28
21/2228/29Nov 6$0.60$0.4041%1.50$21.40$28.60
22/2327/28Oct 23$0.32$0.1837%1.78$22.68$27.32
22/2226/27Oct 23$0.29$0.2142%1.38$21.71$26.79
22/2228/28Oct 23$0.25$0.2550%1.00$21.75$27.75
22/2326/27Oct 23$0.33$0.1733%1.94$22.67$26.83
22/2328/28Oct 23$0.29$0.2141%1.38$22.71$27.79
21/2227/28Oct 23$0.24$0.2650%0.92$21.26$27.24
22/2227/28Oct 23$0.28$0.2242%1.27$22.22$27.28
21/2226/27Oct 23$0.25$0.2546%1.00$21.25$26.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$24.50$25.00Oct 9$0.05$0.4521%9.00
$24.50$25.00$25.50Oct 9$0.05$0.4519%9.00
$25.00$26.00$27.00Oct 30$0.08$0.9214%11.50
$26.00$27.00$28.00Nov 13$0.07$0.9311%13.29
$27.00$28.00$29.00Nov 6$0.08$0.9213%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$23.50$24.00Oct 9$0.06$0.4420%7.33
$22.00$23.00$24.00Nov 20$0.07$0.9312%13.29
$25.00$26.00$27.00Nov 20$0.07$0.9311%13.29
$24.00$25.00$26.00Nov 6$0.09$0.9114%10.11
$20.00$21.00$22.00Nov 20$0.08$0.9211%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. 58 found (best net $-1.44, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.001:2Oct 30-$1.44$0.56
$25.00$25.501:2Oct 9-$0.13$0.37
$25.50$26.001:2Oct 9-$0.09$0.41
$26.00$26.501:2Oct 9-$0.06$0.44
$27.00$27.501:2Oct 9-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$22.501:2Oct 9-$0.07$0.43
$23.50$23.001:2Oct 9-$0.12$0.38
$24.00$23.501:2Oct 9-$0.21$0.29
$20.00$19.501:2Oct 16-$0.05$0.45
$20.50$20.001:2Oct 16-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.76%, avg 3.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.00Nov 20$1.880.457.3%7.76%15.11%132.8K
$27.00Nov 20$1.570.4011.5%6.48%17.96%11.3K
$25.00Nov 20$2.260.513.2%9.33%12.55%2226.2K
$28.00Nov 20$1.310.3515.6%5.41%21.02%41.4K
$29.00Nov 20$1.090.3119.7%4.50%24.24%2739
$26.00Nov 13$1.400.447.3%5.78%13.13%--38
$27.00Nov 13$1.080.3811.5%4.46%15.94%--142
$28.00Nov 13$0.820.3315.6%3.39%18.99%1124
$25.00Nov 13$1.630.493.2%6.73%9.95%155115
$26.00Nov 6$1.210.427.3%5.00%12.35%48297

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 11,035
Total Puts 5,116
Put/Call Ratio 0.46
Net Difference 5,919

Prior's Put/Call Breakdown

Total Calls 5,536
Total Puts 828
Put/Call Ratio 0.15
Net Difference 4,708

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