Tour v531
APLD
APPLIED DIGITAL CORP
$23.60 -0.90%
◀ 10/8 10:10 ▶

Option Volume

Detail
ℹ
Current (10/08 10:10am) 65,165
Calls: 49,970 (77%)
Puts: 15,195 (23%)
Prior (08/12) 18,434
Calls: 15,070 (82%)
Puts: 3,364 (18%)
Current vs Prior +253.50%
Calls: +231.59% (Calls)
Puts: +351.69% (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 -40.25%
Calls: -35.47%
Puts: -51.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:10am) $5.22M
Calls: $4.23M (81%)
Puts: $991.9K (19%)
Prior (08/12) $3.22M
Calls: $2.72M (84%)
Puts: $508.7K (16%)
Current vs Prior +61.93%
Calls: +55.74%
Puts: +94.98%
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 -64.74%
Calls: -57.19%
Puts: -79.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:10am) 0.30
Prior (08/12) 0.22
Current vs Prior +36.22%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -30.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:10am) 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 6.40% | 10.68%10.68% | 23.26%
Prior 11.76% | 14.66%14.66% | 25.41%
Current vs Prior -45.59% | -27.15%-27.15% | -8.45%
Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%
Current vs 7-Day Avg -38.31% | -23.52%-19.54% | -9.60%
Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%
Current vs 7-Day Eod -45.59% | -27.15%-27.15% | -8.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.96% | 5.15%
Calls: 5.97% | 5.08%
Puts: 5.95% | 5.22%
Prior 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Current vs Prior +96.70% | +66.13%
Prior 7-Day Avg 18.69% | 14.20%
Calls: 17.15% | 9.42%
Puts: 20.23% | 18.98%
Current vs 7-Day Avg -68.11% | -63.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.23M) vs puts ($991.9K). Elevated premium activity with dollar volume up 62% vs prior. Unusually high activity with volume up 254% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (49,970 calls vs 15,195 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
10:10BULLISHBULLISHBULLISH
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 79 of results (avg 6.5%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 201.952.00$1.982.5%7790.476.2K
$24.00Oct 160.940.97$0.963.1%1.1K0.474.3K
$24.50Oct 90.290.30$0.303.3%2.3K0.316.4K
$26.00Nov 201.621.68$1.653.6%860.412.8K
$22.50Oct 91.281.34$1.314.6%650.78775
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 202.622.70$2.663.0%150.47852
$25.00Nov 203.203.30$3.253.1%430.531.2K
$25.00Oct 91.541.59$1.573.2%1630.785.7K
$21.00Nov 201.211.25$1.233.3%150.281.5K
$25.00Oct 302.562.65$2.613.4%270.58608

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 90.060.07$0.0714.3%2.8K0.096.0K
$25.50Oct 90.110.13$0.1216.7%1.2K0.153.3K
$25.00Oct 90.180.19$0.195.3%7.1K0.2210.5K
$24.50Oct 90.290.30$0.303.3%2.3K0.316.4K
$24.00Oct 90.430.46$0.456.7%3.3K0.427.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.06$0.0616.7%1.7K0.086.4K
$22.00Oct 90.100.11$0.119.1%9570.135.1K
$22.50Oct 90.190.21$0.2010.0%4390.222.9K
$23.00Oct 90.330.36$0.358.6%8430.335.3K
$23.50Oct 90.540.58$0.567.1%9040.462.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 94.154.85$4.5015.6%210.9975
$19.50Oct 93.654.35$4.0017.5%230.9946
$20.00Oct 93.253.85$3.5516.9%320.98115
$20.50Oct 92.693.35$3.0221.9%70.9898
$21.00Oct 92.232.85$2.5424.4%300.96144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Oct 93.654.15$3.9012.8%--1.00128
$28.00Oct 94.154.50$4.338.1%111.00698
$27.00Oct 93.353.50$3.434.4%240.94745
$26.50Oct 92.693.15$2.9215.8%--0.93968
$26.00Oct 92.262.52$2.3910.9%400.90864

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 52.9K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.180.19$0.195.3%7.1K0.2210.5K
$24.00Oct 90.430.46$0.456.7%3.3K0.427.4K
$26.00Oct 90.060.07$0.0714.3%2.8K0.096.0K
$24.50Oct 90.290.30$0.303.3%2.3K0.316.4K
$27.00Oct 90.020.03$0.0333.3%2.2K0.045.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.06$0.0616.7%1.7K0.086.4K
$20.00Oct 90.010.02$0.0250.0%1.6K0.028.0K
$19.00Oct 90.000.01$0.01100.0%1.0K0.012.6K
$22.00Oct 90.100.11$0.119.1%9570.135.1K
$21.00Oct 90.020.03$0.0333.3%9370.046.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 45.7%, max 48.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Oct 9Nov 20118.1%79.5%48.6%7.9K16.6K
$23.00Oct 9Nov 20111.2%74.9%48.4%2.5K2.7K
$22.50Oct 9Oct 23111.8%76.5%46.0%66828
$23.50Oct 9Oct 23112.4%77.1%45.8%1.4K4.9K
$24.00Oct 9Nov 20112.5%78.9%42.5%3.5K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.50Oct 9Oct 23121.3%81.5%48.9%71504
$25.00Oct 9Nov 20118.1%79.5%48.6%2066.9K
$23.00Oct 9Nov 20110.2%74.9%47.1%8665.8K
$22.50Oct 9Oct 23111.0%76.5%45.0%4443.1K
$23.50Oct 9Oct 23111.2%77.1%44.2%9182.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 2.57, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$20.50Oct 23$0.18$0.32$0.1887%1.78$20.18
$21.00$22.00Nov 6$0.50$0.50$0.5074%1.00$21.50
$22.00$23.00Nov 13$0.42$0.58$0.4266%1.38$22.42
$20.00$21.00Nov 20$0.58$0.42$0.5877%0.72$20.58
$24.00$25.00Nov 13$0.32$0.68$0.3252%2.12$24.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.50$26.00Oct 16$0.14$0.36$0.1480%2.57$26.36
$26.00$25.00Nov 6$0.49$0.51$0.4962%1.04$25.51
$25.00$24.00Nov 13$0.42$0.58$0.4254%1.38$24.58
$27.00$26.50Oct 23$0.33$0.17$0.3377%0.52$26.67
$27.00$26.00Nov 6$0.63$0.37$0.6369%0.59$26.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 1.22, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$26.00Nov 13$0.49$0.49$0.5154%0.96$25.49
$27.50$28.00Oct 23$0.11$0.11$0.3980%0.28$27.61
$26.50$27.00Oct 16$0.10$0.10$0.4080%0.25$26.60
$26.50$27.00Oct 23$0.12$0.12$0.3874%0.32$26.62
$24.50$25.00Oct 9$0.11$0.11$0.3969%0.28$24.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.00Nov 13$0.55$0.55$0.4559%1.22$22.45
$22.00$21.00Nov 20$0.41$0.41$0.5966%0.69$21.59
$21.00$20.00Nov 20$0.34$0.34$0.6672%0.52$20.66
$23.00$22.00Nov 20$0.47$0.47$0.5359%0.89$22.53
$23.00$22.00Nov 6$0.46$0.46$0.5459%0.85$22.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.49, cheapest $0.47)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Oct 9Oct 16$0.47115.0%80.6%
$23.50Oct 9Oct 16$0.51112.4%78.9%
$24.00Oct 9Oct 16$0.51112.5%79.8%
$23.00Oct 9Oct 16$0.50111.2%79.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Oct 9Oct 16$0.47115.9%80.6%
$24.00Oct 9Oct 16$0.50113.7%79.8%
$23.50Oct 9Oct 16$0.51111.2%78.9%
$23.00Oct 9Oct 16$0.48110.2%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 5.21% of stock, avg 13.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$0.67$0.56$1.23$22.27$24.735.21%
$24.00Oct 9$0.45$0.84$1.29$22.71$25.295.47%
$23.00Oct 9$0.96$0.35$1.31$21.69$24.315.55%
$24.50Oct 9$0.30$1.18$1.48$23.02$25.986.27%
$22.50Oct 9$1.31$0.20$1.51$20.99$24.016.40%
$25.00Oct 9$0.19$1.57$1.76$23.24$26.767.46%
$22.00Oct 9$1.78$0.11$1.89$20.11$23.898.01%
$25.50Oct 9$0.12$2.00$2.12$23.38$27.628.98%
$21.50Oct 9$2.15$0.06$2.21$19.29$23.719.36%
$23.50Oct 16$1.18$1.07$2.25$21.25$25.759.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.55% of stock, avg 8.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.00$21.50Oct 9$0.07$0.06$0.13$21.37$26.13
$26.00$22.00Oct 9$0.07$0.11$0.18$21.82$26.18
$25.50$21.50Oct 9$0.12$0.06$0.18$21.32$25.68
$25.50$22.00Oct 9$0.12$0.11$0.23$21.77$25.73
$25.00$21.50Oct 9$0.19$0.06$0.25$21.25$25.25
$26.00$22.50Oct 9$0.07$0.20$0.27$22.23$26.27
$25.00$22.00Oct 9$0.19$0.11$0.30$21.70$25.30
$25.50$22.50Oct 9$0.12$0.20$0.32$22.18$25.82
$25.00$22.50Oct 9$0.19$0.20$0.39$22.11$25.39
$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. 31 found (best R:R 0.85, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2028/28Oct 23$0.23$0.2763%0.85$20.27$27.73
22/2228/28Oct 23$0.28$0.2250%1.27$21.72$27.78
20/2026/27Oct 23$0.24$0.2657%0.92$20.26$26.74
21/2226/27Oct 16$0.22$0.2860%0.79$21.28$26.72
22/2226/27Oct 16$0.28$0.2248%1.27$22.22$26.78
21/2228/28Oct 23$0.24$0.2655%0.92$21.26$27.74
22/2226/27Oct 23$0.29$0.2144%1.38$21.71$26.79
20/2026/26Oct 23$0.23$0.2753%0.85$20.27$26.23
21/2226/27Oct 23$0.25$0.2549%1.00$21.25$26.75
20/2026/26Oct 23$0.25$0.2548%1.00$20.25$25.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Oct 30$0.06$0.9416%15.67
$25.00$26.00$27.00Nov 6$0.05$0.9514%19.00
$25.00$26.00$27.00Oct 30$0.06$0.9415%15.67
$23.00$24.00$25.00Nov 20$0.05$0.9512%19.00
$23.00$24.00$25.00Oct 30$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$21.00$22.00Oct 30$0.05$0.9515%19.00
$23.00$24.00$25.00Oct 30$0.07$0.9317%13.29
$23.00$24.00$25.00Nov 6$0.07$0.9315%13.29
$21.00$22.00$23.00Nov 20$0.06$0.9413%15.67
$22.50$23.00$23.50Oct 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. 58 found (best net $-0.05, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.50$25.001:2Oct 9-$0.08$0.42
$24.00$24.501:2Oct 9-$0.15$0.35
$23.50$24.001:2Oct 9-$0.23$0.27
$26.50$27.001:2Oct 16-$0.12$0.38
$27.50$28.001:2Oct 16-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$22.501:2Oct 9-$0.05$0.45
$23.50$23.001:2Oct 9-$0.14$0.36
$21.00$20.001:2Oct 30-$0.16$0.84
$20.00$19.001:2Oct 30-$0.11$0.89
$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. 43 found (best yield 8.26%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 20$1.950.475.9%8.26%14.19%7796.2K
$26.00Nov 20$1.620.4110.2%6.86%17.03%862.8K
$24.00Nov 20$2.320.531.7%9.83%11.53%2224.2K
$27.00Nov 20$1.280.3614.4%5.42%19.83%741.3K
$28.00Nov 20$1.100.3118.6%4.66%23.31%1511.4K
$24.00Nov 13$2.060.521.7%8.73%10.42%35117
$25.00Nov 13$1.600.465.9%6.78%12.71%162115
$27.00Nov 13$1.070.3414.4%4.53%18.94%17142
$28.00Nov 13$0.820.2918.6%3.47%22.12%2124
$25.00Nov 6$1.470.445.9%6.23%12.16%104653

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 49,970
Total Puts 15,195
Put/Call Ratio 0.30
Net Difference 34,775

Prior's Put/Call Breakdown

Total Calls 15,070
Total Puts 3,364
Put/Call Ratio 0.22
Net Difference 11,706

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