Tour v531
APLD
APPLIED DIGITAL CORP
$23.59 -0.92%
◀ 10/8 09:45 ▶

Option Volume

Detail
ℹ
Current (10/08 9:45am) 34,796
Calls: 25,906 (74%)
Puts: 8,890 (26%)
Prior (08/12) 9,664
Calls: 8,184 (85%)
Puts: 1,480 (15%)
Current vs Prior +260.06%
Calls: +216.54% (Calls)
Puts: +500.68% (Puts)
Prior 7-Day Total 763,494
Calls: 542,066 (71%)
Puts: 221,428 (29%)
Prior 7-Day Average 109,070
Calls: 77,438 (71%)
Puts: 31,632 (29%)
Current vs Prior 7-Day Avg -68.10%
Calls: -66.55%
Puts: -71.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 9:45am) $2.70M
Calls: $2.21M (82%)
Puts: $483.4K (18%)
Prior (08/12) $1.84M
Calls: $1.69M (92%)
Puts: $152.9K (8%)
Current vs Prior +46.14%
Calls: +30.77%
Puts: +216.22%
Prior 7-Day Total $103.67M
Calls: $69.17M (67%)
Puts: $34.51M (33%)
Prior 7-Day Average $14.81M
Calls: $9.88M (67%)
Puts: $4.93M (33%)
Current vs Prior 7-Day Avg -81.80%
Calls: -77.61%
Puts: -90.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:45am) 0.34
Prior (08/12) 0.18
Current vs Prior +89.76%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -21.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 9:45am) 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 5,458,250
Calls: 3,744,135 (69%)
Puts: 1,714,115 (31%)
Prior 7-Day Average 779,750
Calls: 534,876 (69%)
Puts: 244,873 (31%)
Current vs Prior 7-Day Avg +17.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 7.04% | 11.02%11.02% | 23.95%
Prior 11.76% | 14.66%14.66% | 25.41%
Current vs Prior -40.16% | -24.81%-24.81% | -5.74%
Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%
Current vs 7-Day Avg -32.15% | -21.06%-16.95% | -6.93%
Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%
Current vs 7-Day Eod -40.16% | -24.81%-24.81% | -5.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.71% | 10.39%
Calls: 9.46% | 10.57%
Puts: 11.96% | 10.22%
Prior 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Current vs Prior +253.47% | +235.16%
Prior 7-Day Avg 18.69% | 14.20%
Calls: 17.15% | 9.42%
Puts: 20.23% | 18.98%
Current vs 7-Day Avg -42.69% | -26.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.21M) vs puts ($483.4K). Unusually high activity with volume up 260% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (25,906 calls vs 8,890 puts). P/C ratio rising 90% - 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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 50 of results (avg 7.2%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 202.002.07$2.043.4%3210.476.2K
$24.00Nov 202.402.49$2.453.7%1120.534.2K
$24.00Oct 160.981.02$1.004.0%5760.474.3K
$24.00Oct 301.651.74$1.695.3%5450.511.1K
$28.00Nov 201.131.20$1.176.0%410.321.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 203.253.35$3.303.0%130.531.2K
$25.00Oct 162.002.07$2.043.4%800.654.0K
$26.00Nov 203.904.05$3.973.8%20.581.5K
$27.00Nov 204.504.75$4.635.4%10.63309
$24.00Nov 202.622.77$2.705.6%70.47852

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Oct 90.050.06$0.0616.7%4650.074.5K
$25.00Oct 90.220.24$0.238.7%3.2K0.2310.5K
$24.50Oct 90.330.36$0.358.6%1.2K0.336.4K
$24.00Oct 90.500.55$0.539.4%1.6K0.437.4K
$23.50Oct 90.700.77$0.749.5%4630.551.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 90.130.14$0.147.1%5720.155.1K
$23.00Oct 90.370.42$0.4012.5%4040.345.3K
$23.50Oct 90.590.63$0.616.6%4560.452.4K
$20.00Oct 160.110.13$0.1216.7%4810.083.2K
$24.00Oct 90.860.97$0.9212.0%5290.576.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 94.354.85$4.6010.9%170.9975
$19.50Oct 93.854.35$4.1012.2%160.9946
$20.00Oct 93.453.85$3.6511.0%240.99115
$20.50Oct 92.903.50$3.2018.8%--0.9898
$21.00Oct 92.582.96$2.7713.7%190.95144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Oct 93.353.95$3.6516.4%--1.00128
$28.00Oct 93.404.70$4.0532.1%111.00698
$27.00Oct 93.103.70$3.4017.6%80.93745
$26.50Oct 92.543.20$2.8723.0%--0.92968
$26.00Oct 92.262.55$2.4012.1%160.89864

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 28.7K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.220.24$0.238.7%3.2K0.2310.5K
$24.00Oct 90.500.55$0.539.4%1.6K0.437.4K
$26.00Oct 90.080.10$0.0922.2%1.3K0.116.0K
$27.00Oct 90.030.04$0.0425.0%1.2K0.055.1K
$24.50Oct 90.330.36$0.358.6%1.2K0.336.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 90.000.01$0.01100.0%1.5K0.018.0K
$21.50Oct 90.060.10$0.0850.0%1.3K0.096.4K
$21.00Oct 90.030.04$0.0425.0%6920.056.3K
$22.00Oct 90.130.14$0.147.1%5720.155.1K
$24.00Oct 90.860.97$0.9212.0%5290.576.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 55.9%, max 59.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Oct 9Oct 23120.7%75.6%59.7%42828
$23.00Oct 9Nov 20122.0%76.9%58.6%1.4K2.7K
$25.50Oct 9Oct 23125.3%80.7%55.3%9383.5K
$24.50Oct 9Oct 23122.7%79.2%54.9%1.2K6.8K
$23.50Oct 9Oct 23121.0%78.2%54.7%7344.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Oct 9Oct 23120.4%75.6%59.3%2323.1K
$23.00Oct 9Nov 20121.6%76.9%58.2%4165.8K
$24.50Oct 9Oct 23123.0%79.2%55.3%1032.6K
$25.50Oct 9Oct 23125.3%80.7%55.3%57504
$24.00Oct 9Nov 20124.8%80.6%54.9%5367.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.13, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$21.00Nov 20$0.47$0.53$0.4777%1.13$20.47
$22.00$23.00Nov 13$0.37$0.63$0.3767%1.70$22.37
$21.00$22.00Nov 6$0.58$0.42$0.5875%0.72$21.58
$25.00$26.00Nov 6$0.26$0.74$0.2645%2.85$25.26
$22.00$23.00Nov 20$0.48$0.52$0.4865%1.08$22.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.50$26.00Oct 16$0.14$0.36$0.1480%2.57$26.36
$27.50$27.00Oct 9$0.25$0.25$0.25100%1.00$27.25
$27.50$27.00Oct 16$0.22$0.28$0.2287%1.27$27.28
$28.00$27.00Oct 30$0.57$0.43$0.5777%0.75$27.43
$25.00$24.00Nov 13$0.37$0.63$0.3754%1.70$24.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.94, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.00$24.50Oct 23$0.24$0.24$0.2651%0.92$24.24
$24.00$24.50Oct 9$0.18$0.18$0.3257%0.56$24.18
$25.00$25.50Oct 16$0.15$0.15$0.3565%0.43$25.15
$24.50$25.00Oct 9$0.12$0.12$0.3868%0.32$24.62
$24.00$24.50Oct 16$0.20$0.20$0.3053%0.67$24.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.00Nov 6$0.66$0.66$0.3460%1.94$22.34
$21.00$20.00Nov 13$0.35$0.35$0.6573%0.54$20.65
$22.00$21.00Nov 20$0.43$0.43$0.5766%0.75$21.57
$20.00$19.00Nov 13$0.28$0.28$0.7280%0.39$19.72
$23.00$22.00Nov 13$0.48$0.48$0.5259%0.92$22.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.47, cheapest $0.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Oct 9Oct 16$0.47124.4%83.7%
$23.00Oct 9Oct 16$0.49122.0%81.4%
$23.50Oct 9Oct 16$0.49121.0%80.9%
$24.50Oct 9Oct 16$0.45122.7%83.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Oct 9Oct 16$0.45124.8%83.4%
$23.00Oct 9Oct 16$0.46121.6%81.6%
$24.50Oct 9Oct 16$0.45123.0%83.5%
$23.50Oct 9Oct 16$0.49120.5%81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 5.72% of stock, avg 13.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$0.74$0.61$1.35$22.15$24.855.72%
$23.00Oct 9$1.03$0.40$1.43$21.57$24.436.06%
$24.00Oct 9$0.53$0.92$1.45$22.55$25.456.15%
$24.50Oct 9$0.35$1.22$1.57$22.93$26.076.66%
$22.50Oct 9$1.37$0.24$1.61$20.89$24.116.82%
$25.00Oct 9$0.23$1.62$1.85$23.15$26.857.84%
$22.00Oct 9$1.85$0.14$1.99$20.01$23.998.44%
$25.50Oct 9$0.15$2.02$2.17$23.33$27.679.20%
$21.50Oct 9$2.20$0.08$2.28$19.22$23.789.67%
$23.50Oct 16$1.23$1.10$2.33$21.17$25.839.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.72% of stock, avg 8.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.00$21.50Oct 9$0.09$0.08$0.17$21.33$26.17
$26.00$22.00Oct 9$0.09$0.14$0.23$21.77$26.23
$25.50$21.50Oct 9$0.15$0.08$0.23$21.27$25.73
$25.50$22.00Oct 9$0.15$0.14$0.29$21.71$25.79
$25.00$21.50Oct 9$0.23$0.08$0.31$21.19$25.31
$26.00$22.50Oct 9$0.09$0.24$0.33$22.17$26.33
$25.00$22.00Oct 9$0.23$0.14$0.37$21.63$25.37
$25.50$22.50Oct 9$0.15$0.24$0.39$22.11$25.89
$25.00$22.50Oct 9$0.23$0.24$0.47$22.03$25.47
$24.50$21.50Oct 9$0.35$0.08$0.43$21.07$24.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.08, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
19/2026/26Oct 23$0.26$0.2457%1.08$19.24$26.26
19/2026/26Oct 23$0.27$0.2353%1.17$19.23$25.77
22/2226/26Oct 23$0.31$0.1934%1.63$22.19$26.31
20/2126/26Oct 23$0.23$0.2749%0.85$20.77$26.23
21/2226/26Oct 23$0.25$0.2544%1.00$21.25$26.25
22/2226/26Oct 23$0.32$0.1830%1.78$22.18$25.82
22/2226/26Oct 23$0.27$0.2339%1.17$21.73$26.27
20/2126/26Oct 23$0.24$0.2645%0.92$20.76$25.74
21/2226/26Oct 23$0.26$0.2440%1.08$21.24$25.76
22/2226/26Oct 23$0.28$0.2235%1.27$21.72$25.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Oct 30$0.07$0.9316%13.29
$22.50$23.00$23.50Oct 9$0.05$0.4522%9.00
$23.00$24.00$25.00Oct 30$0.09$0.9117%10.11
$24.00$24.50$25.00Oct 9$0.06$0.4420%7.33
$22.00$23.00$24.00Oct 30$0.10$0.9017%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Oct 30$0.06$0.9416%15.67
$21.00$22.00$23.00Nov 20$0.05$0.9513%19.00
$21.00$22.00$23.00Oct 30$0.08$0.9217%11.50
$19.00$20.00$21.00Nov 20$0.05$0.9511%19.00
$19.00$20.00$21.00Oct 30$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.24, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.001:2Oct 30-$1.24$0.76
$24.50$25.001:2Oct 9-$0.11$0.39
$25.00$25.501:2Oct 9-$0.07$0.43
$24.00$24.501:2Oct 9-$0.17$0.33
$27.00$27.501:2Oct 16-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$22.501:2Oct 9-$0.08$0.42
$20.00$19.001:2Oct 30-$0.08$0.92
$23.50$23.001:2Oct 9-$0.19$0.31
$20.50$20.001:2Oct 16-$0.06$0.44
$20.00$19.001:2Nov 13-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.48%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 20$2.000.476.0%8.48%14.46%3216.2K
$26.00Nov 20$1.640.4210.2%6.95%17.17%762.8K
$27.00Nov 20$1.370.3714.5%5.81%20.26%301.3K
$24.00Nov 20$2.400.531.7%10.17%11.91%1124.2K
$28.00Nov 20$1.130.3218.7%4.79%23.48%411.4K
$26.00Nov 13$1.350.4010.2%5.72%15.94%2438
$28.00Nov 13$0.820.3218.7%3.48%22.17%1124
$24.00Nov 13$2.000.531.7%8.48%10.22%10117
$25.00Nov 13$1.470.466.0%6.23%12.21%161115
$25.00Nov 6$1.470.456.0%6.23%12.21%69653

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 25,906
Total Puts 8,890
Put/Call Ratio 0.34
Net Difference 17,016

Prior's Put/Call Breakdown

Total Calls 8,184
Total Puts 1,480
Put/Call Ratio 0.18
Net Difference 6,704

Prior 7-Day Put/Call Summary

Total Calls 542,066
Total Puts 221,428
Average Put/Call Ratio 0.44
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