Tour v531
APLD
APPLIED DIGITAL CORP
$23.65 -0.67%
◀ 10/8 10:05 ▶

Option Volume

Detail
ℹ
Current (10/08 10:05am) 60,258
Calls: 46,260 (77%)
Puts: 13,998 (23%)
Prior (08/12) 17,669
Calls: 14,488 (82%)
Puts: 3,181 (18%)
Current vs Prior +241.04%
Calls: +219.30% (Calls)
Puts: +340.05% (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 -44.75%
Calls: -40.26%
Puts: -55.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:05am) $4.87M
Calls: $4.00M (82%)
Puts: $871.0K (18%)
Prior (08/12) $2.98M
Calls: $2.54M (85%)
Puts: $440.4K (15%)
Current vs Prior +63.44%
Calls: +57.49%
Puts: +97.78%
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 -67.10%
Calls: -59.51%
Puts: -82.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:05am) 0.30
Prior (08/12) 0.22
Current vs Prior +37.82%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -30.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:05am) 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 6.38% | 10.66%10.66% | 23.26%
Prior 11.76% | 14.66%14.66% | 25.41%
Current vs Prior -45.71% | -27.31%-27.31% | -8.48%
Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%
Current vs 7-Day Avg -38.44% | -23.68%-19.71% | -9.63%
Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%
Current vs 7-Day Eod -45.71% | -27.31%-27.31% | -8.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.01% | 6.78%
Calls: 8.70% | 7.44%
Puts: 7.32% | 6.11%
Prior 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Current vs Prior +164.36% | +118.71%
Prior 7-Day Avg 18.69% | 14.20%
Calls: 17.15% | 9.42%
Puts: 20.23% | 18.98%
Current vs 7-Day Avg -57.14% | -52.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.00M) vs puts ($871.0K). Elevated premium activity with dollar volume up 63% vs prior. Unusually high activity with volume up 241% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (46,260 calls vs 13,998 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
10:05BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 49 of results (avg 6.9%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Nov 202.792.92$2.864.5%3600.591.7K
$25.00Nov 201.962.06$2.015.0%7470.476.2K
$22.00Oct 91.731.82$1.785.1%560.85411
$24.00Nov 202.322.46$2.395.9%2210.534.2K
$23.00Oct 161.431.52$1.486.1%7420.60416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 202.612.67$2.642.3%130.47852
$22.00Nov 201.591.64$1.623.1%80.35464
$25.00Oct 302.512.59$2.553.1%220.59608
$21.00Nov 201.211.25$1.233.3%120.281.5K
$23.00Nov 202.072.14$2.113.3%220.41559

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.60, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 90.050.06$0.0616.7%2.5K0.076.0K
$25.00Oct 90.170.19$0.1811.1%5.8K0.2010.5K
$24.50Oct 90.280.31$0.3010.0%2.1K0.296.4K
$24.00Oct 90.440.50$0.4712.8%2.8K0.417.4K
$23.50Oct 90.660.72$0.698.7%8010.531.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 90.100.11$0.119.1%9370.155.1K
$21.50Oct 90.050.06$0.0616.7%1.7K0.086.4K
$23.00Oct 90.320.38$0.3517.1%7980.345.3K
$23.50Oct 90.520.59$0.5512.7%7740.472.4K
$24.00Oct 90.790.85$0.827.3%7560.596.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 94.154.75$4.4513.5%200.9975
$19.50Oct 93.654.25$3.9515.2%230.9946
$20.50Oct 92.693.35$3.0221.9%70.9898
$20.00Oct 93.153.75$3.4517.4%320.97115
$21.00Oct 92.232.78$2.5121.9%300.95144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Oct 93.303.85$3.5815.4%191.00745
$27.50Oct 93.804.35$4.0713.5%--1.00128
$28.00Oct 94.254.85$4.5513.2%111.00698
$26.50Oct 92.813.35$3.0817.5%--0.93968
$26.00Oct 92.292.73$2.5117.5%400.92864

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 48.6K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.170.19$0.1811.1%5.8K0.2010.5K
$24.00Oct 90.440.50$0.4712.8%2.8K0.417.4K
$26.00Oct 90.050.06$0.0616.7%2.5K0.076.0K
$27.00Oct 90.010.03$0.02100.0%2.2K0.035.1K
$24.50Oct 90.280.31$0.3010.0%2.1K0.296.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.06$0.0616.7%1.7K0.086.4K
$20.00Oct 90.010.03$0.02100.0%1.5K0.038.0K
$19.00Oct 90.000.01$0.01100.0%1.0K0.012.6K
$22.00Oct 90.100.11$0.119.1%9370.155.1K
$21.00Oct 90.030.04$0.0425.0%8670.056.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 46.9%, max 51.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Oct 9Oct 23117.0%77.2%51.5%66828
$23.00Oct 9Nov 20113.4%75.8%49.6%2.4K2.7K
$23.50Oct 9Oct 23114.0%76.3%49.5%1.2K4.9K
$24.00Oct 9Nov 20113.8%78.9%44.3%3.0K11.7K
$24.50Oct 9Oct 23111.0%77.6%43.0%2.1K6.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Oct 9Oct 23117.0%77.2%51.6%4143.1K
$23.00Oct 9Nov 20113.4%75.8%49.7%8205.8K
$23.50Oct 9Oct 23114.1%76.3%49.6%7872.5K
$24.50Oct 9Oct 23112.0%77.6%44.3%1522.6K
$24.00Oct 9Nov 20113.7%78.9%44.2%7697.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 1.22, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$21.00Nov 20$0.45$0.55$0.4577%1.22$20.45
$24.00$25.00Nov 13$0.20$0.80$0.2051%4.00$24.20
$20.00$20.50Oct 23$0.18$0.32$0.1886%1.78$20.18
$22.00$23.00Nov 13$0.37$0.63$0.3766%1.70$22.37
$21.00$22.00Nov 6$0.50$0.50$0.5073%1.00$21.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.50$27.00Oct 16$0.22$0.28$0.2289%1.27$27.28
$27.00$26.00Nov 6$0.50$0.50$0.5069%1.00$26.50
$27.00$26.50Oct 23$0.28$0.22$0.2878%0.79$26.72
$26.50$26.00Oct 16$0.33$0.17$0.3383%0.52$26.17
$22.00$21.00Nov 13$0.22$0.78$0.2234%3.55$21.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 1.38, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$26.00Nov 13$0.49$0.49$0.5154%0.96$25.49
$25.50$26.00Oct 16$0.15$0.15$0.3573%0.43$25.65
$27.00$27.50Oct 23$0.12$0.12$0.3879%0.32$27.12
$24.50$25.00Oct 9$0.12$0.12$0.3871%0.32$24.62
$24.00$24.50Oct 9$0.17$0.17$0.3360%0.52$24.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.00Nov 13$0.58$0.58$0.4258%1.38$22.42
$21.00$20.00Nov 13$0.37$0.37$0.6372%0.59$20.63
$23.00$22.00Nov 6$0.51$0.51$0.4958%1.04$22.49
$21.00$20.00Nov 6$0.34$0.34$0.6674%0.52$20.66
$23.00$22.00Nov 20$0.49$0.49$0.5159%0.96$22.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.49, cheapest $0.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.52114.0%78.7%
$23.00Oct 9Oct 16$0.47113.4%78.8%
$24.00Oct 9Oct 16$0.49113.8%79.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.50114.1%78.7%
$23.00Oct 9Oct 16$0.47113.4%78.8%
$24.00Oct 9Oct 16$0.49113.7%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 5.24% of stock, avg 13.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$0.69$0.55$1.24$22.26$24.745.24%
$24.00Oct 9$0.47$0.82$1.29$22.71$25.295.45%
$23.00Oct 9$1.01$0.35$1.36$21.64$24.365.75%
$24.50Oct 9$0.30$1.15$1.45$23.05$25.956.13%
$22.50Oct 9$1.39$0.22$1.61$20.89$24.116.81%
$25.00Oct 9$0.18$1.50$1.68$23.32$26.687.10%
$22.00Oct 9$1.78$0.11$1.89$20.11$23.897.99%
$21.50Oct 9$2.09$0.06$2.15$19.35$23.659.09%
$25.50Oct 9$0.10$2.12$2.22$23.28$27.729.39%
$23.50Oct 16$1.21$1.05$2.26$21.24$25.769.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.51% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.00$21.50Oct 9$0.06$0.06$0.12$21.38$26.12
$25.50$21.50Oct 9$0.10$0.06$0.16$21.34$25.66
$26.00$22.00Oct 9$0.06$0.11$0.17$21.83$26.17
$25.50$22.00Oct 9$0.10$0.11$0.21$21.79$25.71
$25.00$21.50Oct 9$0.18$0.06$0.24$21.26$25.24
$25.00$22.00Oct 9$0.18$0.11$0.29$21.71$25.29
$26.00$22.50Oct 9$0.06$0.22$0.28$22.22$26.28
$25.50$22.50Oct 9$0.10$0.22$0.32$22.18$25.82
$25.00$22.50Oct 9$0.18$0.22$0.40$22.10$25.40
$24.50$21.50Oct 9$0.30$0.06$0.36$21.14$24.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 0.85, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2127/28Oct 23$0.23$0.2757%0.85$20.77$27.23
21/2227/28Oct 23$0.25$0.2553%1.00$21.25$27.25
22/2226/26Oct 16$0.27$0.2347%1.17$21.73$25.77
22/2226/26Oct 16$0.30$0.2040%1.50$22.20$25.80
22/2227/28Oct 23$0.25$0.2548%1.00$21.75$27.25
20/2127/28Nov 6$0.55$0.4543%1.22$20.45$27.55
20/2127/28Nov 13$0.59$0.4139%1.44$20.41$27.59
22/2224/25Oct 9$0.23$0.2748%0.85$22.27$24.73
20/2126/26Oct 23$0.24$0.2646%0.92$20.76$25.74
20/2126/26Oct 23$0.22$0.2850%0.79$20.78$26.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$24.00$25.00Oct 30$0.07$0.9317%13.29
$23.50$24.00$24.50Oct 9$0.05$0.4524%9.00
$22.00$23.00$24.00Oct 30$0.08$0.9218%11.50
$22.50$23.00$23.50Oct 9$0.06$0.4423%7.33
$24.00$25.00$26.00Nov 6$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Nov 13$0.06$0.9414%15.67
$22.00$23.00$24.00Oct 30$0.08$0.9218%11.50
$21.00$22.00$23.00Oct 30$0.08$0.9217%11.50
$23.00$24.00$25.00Oct 30$0.08$0.9217%11.50
$23.50$24.00$24.50Oct 9$0.06$0.4424%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.06, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.50$25.001:2Oct 9-$0.06$0.44
$24.00$24.501:2Oct 9-$0.13$0.37
$23.50$24.001:2Oct 9-$0.25$0.25
$27.00$27.501:2Oct 16-$0.10$0.40
$27.50$28.001:2Oct 16-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$23.001:2Oct 9-$0.15$0.35
$23.00$22.501:2Oct 9-$0.09$0.41
$20.00$19.001:2Oct 30-$0.11$0.89
$21.00$20.001:2Oct 30-$0.19$0.81
$24.00$23.501:2Oct 9-$0.28$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.29%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 20$1.960.475.7%8.29%14.00%7476.2K
$26.00Nov 20$1.590.419.9%6.72%16.66%862.8K
$27.00Nov 20$1.310.3614.2%5.54%19.70%641.3K
$24.00Nov 20$2.320.531.5%9.81%11.29%2214.2K
$28.00Nov 20$1.070.3118.4%4.52%22.92%1501.4K
$25.00Nov 13$1.600.465.7%6.77%12.47%162115
$27.00Nov 13$1.040.3314.2%4.40%18.56%15142
$24.00Nov 13$1.920.511.5%8.12%9.60%17117
$26.00Nov 13$1.150.389.9%4.86%14.80%2538
$28.00Nov 13$0.820.2818.4%3.47%21.86%2124

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 46,260
Total Puts 13,998
Put/Call Ratio 0.30
Net Difference 32,262

Prior's Put/Call Breakdown

Total Calls 14,488
Total Puts 3,181
Put/Call Ratio 0.22
Net Difference 11,307

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