Tour v531
APLD
APPLIED DIGITAL CORP
$23.59 -0.94%
◀ 10/8 10:15 ▶

Option Volume

Detail
ℹ
Current (10/08 10:15am) 67,445
Calls: 51,658 (77%)
Puts: 15,787 (23%)
Prior (08/12) 19,687
Calls: 15,961 (81%)
Puts: 3,726 (19%)
Current vs Prior +242.59%
Calls: +223.65% (Calls)
Puts: +323.70% (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 -38.16%
Calls: -33.29%
Puts: -50.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:15am) $5.41M
Calls: $4.37M (81%)
Puts: $1.04M (19%)
Prior (08/12) $3.50M
Calls: $2.96M (85%)
Puts: $537.8K (15%)
Current vs Prior +54.66%
Calls: +47.62%
Puts: +93.40%
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 -63.48%
Calls: -55.78%
Puts: -78.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:15am) 0.31
Prior (08/12) 0.23
Current vs Prior +30.91%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -29.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:15am) 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 6.49% | 10.81%10.81% | 23.32%
Prior 11.76% | 14.66%14.66% | 25.41%
Current vs Prior -44.85% | -26.25%-26.25% | -8.24%
Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%
Current vs 7-Day Avg -37.46% | -22.58%-18.55% | -9.40%
Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%
Current vs 7-Day Eod -44.85% | -26.25%-26.25% | -8.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.96% | 4.13%
Calls: 7.58% | 1.69%
Puts: 10.34% | 6.57%
Prior 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Current vs Prior +195.71% | +33.23%
Prior 7-Day Avg 18.69% | 14.20%
Calls: 17.15% | 9.42%
Puts: 20.23% | 18.98%
Current vs 7-Day Avg -52.05% | -70.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.37M) vs puts ($1.04M). Elevated premium activity with dollar volume up 55% vs prior. Unusually high activity with volume up 243% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (51,658 calls vs 15,787 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
10:15BULLISHBULLISHBULLISH
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 81 of results (avg 6.6%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Oct 161.171.19$1.181.7%6060.53900
$23.00Oct 231.791.87$1.834.4%640.59325
$28.00Nov 201.091.14$1.124.5%1520.311.4K
$23.00Nov 202.752.88$2.824.6%4200.591.7K
$22.00Oct 91.651.73$1.694.7%560.86411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 203.203.30$3.253.1%470.531.2K
$21.00Nov 201.211.25$1.233.3%360.281.5K
$24.00Nov 202.632.72$2.683.4%170.47852
$23.00Oct 301.431.48$1.463.4%370.41599
$22.00Nov 201.611.67$1.643.7%80.35464

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Oct 90.100.12$0.1118.2%1.2K0.133.3K
$25.00Oct 90.170.18$0.185.6%7.2K0.2010.5K
$24.50Oct 90.250.29$0.2714.8%2.3K0.296.4K
$24.00Oct 90.410.45$0.439.3%3.5K0.407.4K
$23.50Oct 90.630.68$0.667.6%9860.531.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 90.110.12$0.128.3%1.0K0.145.1K
$22.50Oct 90.190.22$0.2114.3%4610.232.9K
$23.00Oct 90.340.37$0.368.3%8710.345.3K
$23.50Oct 90.550.62$0.5911.9%9380.472.4K
$20.00Oct 160.100.12$0.1118.2%6980.083.2K

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%211.0075
$19.50Oct 93.654.35$4.0017.5%231.0046
$20.00Oct 93.253.85$3.5516.9%321.00115
$20.50Oct 92.753.25$3.0016.7%71.0098
$21.00Oct 92.472.85$2.6614.3%310.95144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 94.354.60$4.475.6%220.98698
$27.50Oct 93.754.15$3.9510.1%--0.98128
$27.00Oct 93.303.60$3.458.7%410.97745
$26.50Oct 92.693.15$2.9215.8%--0.94968
$26.00Oct 92.262.62$2.4414.8%400.92864

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 54.5K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.170.18$0.185.6%7.2K0.2010.5K
$24.00Oct 90.410.45$0.439.3%3.5K0.407.4K
$26.00Oct 90.050.07$0.0633.3%2.9K0.086.0K
$24.50Oct 90.250.29$0.2714.8%2.3K0.296.4K
$27.00Oct 90.010.02$0.0250.0%2.2K0.035.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.07$0.0633.3%1.8K0.086.4K
$20.00Oct 90.000.01$0.01100.0%1.6K0.018.0K
$22.00Oct 90.110.12$0.128.3%1.0K0.145.1K
$19.00Oct 90.000.01$0.01100.0%1.0K0.012.6K
$21.00Oct 90.020.03$0.0333.3%9520.046.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 44.8%, max 46.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Oct 9Nov 20115.1%78.3%46.9%8.0K16.6K
$23.50Oct 9Oct 23112.1%76.8%45.9%1.5K4.9K
$23.00Oct 9Nov 20109.4%75.2%45.4%2.5K2.7K
$22.50Oct 9Oct 23111.1%76.5%45.2%70828
$24.00Oct 9Nov 20112.6%78.7%43.1%3.8K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Oct 9Nov 20115.1%78.3%46.9%2136.9K
$23.50Oct 9Oct 23112.1%76.8%45.9%9522.5K
$23.00Oct 9Nov 20109.4%75.2%45.4%8955.8K
$22.50Oct 9Oct 23111.1%76.5%45.2%4663.1K
$24.00Oct 9Nov 20112.6%78.7%43.1%8127.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 1.78, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$20.50Oct 23$0.18$0.32$0.1886%1.78$20.18
$21.00$22.00Nov 6$0.50$0.50$0.5074%1.00$21.50
$24.00$25.00Nov 13$0.28$0.72$0.2852%2.57$24.28
$22.00$23.00Nov 13$0.42$0.58$0.4266%1.38$22.42
$21.00$22.00Nov 20$0.50$0.50$0.5072%1.00$21.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.50$26.00Oct 16$0.17$0.33$0.1781%1.94$26.33
$26.00$25.00Nov 6$0.50$0.50$0.5063%1.00$25.50
$27.00$26.00Nov 6$0.60$0.40$0.6070%0.67$26.40
$25.00$24.00Nov 13$0.45$0.55$0.4554%1.22$24.55
$27.00$26.50Oct 23$0.33$0.17$0.3378%0.52$26.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.22, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$26.00Nov 13$0.49$0.49$0.5154%0.96$25.49
$24.00$24.50Oct 9$0.16$0.16$0.3460%0.47$24.16
$26.50$27.00Oct 23$0.11$0.11$0.3974%0.28$26.61
$24.50$25.00Oct 16$0.16$0.16$0.3460%0.47$24.66
$24.50$25.00Oct 23$0.18$0.18$0.3257%0.56$24.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.00Nov 13$0.55$0.55$0.4558%1.22$22.45
$23.00$22.00Nov 20$0.49$0.49$0.5159%0.96$22.51
$22.00$21.00Nov 20$0.41$0.41$0.5965%0.69$21.59
$23.00$22.00Nov 6$0.47$0.47$0.5359%0.89$22.53
$21.00$20.00Nov 6$0.31$0.31$0.6974%0.45$20.69

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.52112.1%79.1%
$24.00Oct 9Oct 16$0.51112.6%80.0%
$23.00Oct 9Oct 16$0.50109.4%79.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.49112.1%79.1%
$24.00Oct 9Oct 16$0.50112.6%80.0%
$23.00Oct 9Oct 16$0.48109.4%79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 5.30% of stock, avg 13.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$0.66$0.59$1.25$22.25$24.755.30%
$23.00Oct 9$0.93$0.36$1.29$21.71$24.295.47%
$24.00Oct 9$0.43$0.87$1.30$22.70$25.305.51%
$22.50Oct 9$1.27$0.21$1.48$21.02$23.986.27%
$24.50Oct 9$0.27$1.21$1.48$23.02$25.986.27%
$25.00Oct 9$0.18$1.60$1.78$23.22$26.787.55%
$22.00Oct 9$1.69$0.12$1.81$20.19$23.817.67%
$25.50Oct 9$0.11$2.07$2.18$23.32$27.689.24%
$21.50Oct 9$2.15$0.06$2.21$19.29$23.719.37%
$23.50Oct 16$1.18$1.08$2.26$21.24$25.769.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.51% of stock, avg 8.18%)

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$0.11$0.06$0.17$21.33$25.67
$26.00$22.00Oct 9$0.06$0.12$0.18$21.82$26.18
$25.50$22.00Oct 9$0.11$0.12$0.23$21.77$25.73
$25.00$21.50Oct 9$0.18$0.06$0.24$21.26$25.24
$26.00$22.50Oct 9$0.06$0.21$0.27$22.23$26.27
$25.00$22.00Oct 9$0.18$0.12$0.30$21.70$25.30
$25.50$22.50Oct 9$0.11$0.21$0.32$22.18$25.82
$25.00$22.50Oct 9$0.18$0.21$0.39$22.11$25.39
$24.50$21.50Oct 9$0.27$0.06$0.33$21.17$24.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.79, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2026/27Oct 23$0.22$0.2857%0.79$20.28$26.72
21/2226/27Oct 23$0.26$0.2449%1.08$21.24$26.76
22/2226/27Oct 23$0.27$0.2344%1.17$21.73$26.77
20/2026/26Oct 23$0.22$0.2853%0.79$20.28$26.22
21/2226/26Oct 23$0.26$0.2445%1.08$21.24$26.26
20/2026/26Oct 23$0.23$0.2749%0.85$20.27$25.73
21/2226/26Oct 23$0.27$0.2341%1.17$21.23$25.77
22/2226/26Oct 23$0.27$0.2340%1.17$21.73$26.27
22/2225/26Oct 16$0.26$0.2440%1.08$21.74$25.26
22/2225/26Oct 16$0.29$0.2134%1.38$22.21$25.29

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$26.00Nov 20$0.06$0.9412%15.67
$22.50$23.00$23.50Oct 9$0.07$0.4324%6.14
$23.50$24.00$24.50Oct 9$0.07$0.4324%6.14
$25.00$26.00$27.00Oct 30$0.08$0.9214%11.50
$25.00$26.00$27.00Nov 20$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$24.00$25.00Oct 30$0.06$0.9417%15.67
$22.00$23.00$24.00Nov 6$0.06$0.9415%15.67
$23.00$23.50$24.00Oct 9$0.05$0.4526%9.00
$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

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 $-0.06, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$24.501:2Oct 9-$0.11$0.39
$23.50$24.001:2Oct 9-$0.20$0.30
$24.50$25.001:2Oct 9-$0.09$0.41
$27.50$28.001:2Oct 16-$0.09$0.41
$27.00$27.501:2Oct 16-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$22.501:2Oct 9-$0.06$0.44
$23.50$23.001:2Oct 9-$0.13$0.37
$20.00$19.001:2Oct 30-$0.08$0.92
$21.00$20.001:2Oct 30-$0.18$0.82
$20.00$19.501:2Oct 16-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.05%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 20$1.900.476.0%8.05%14.03%8136.2K
$26.00Nov 20$1.570.4110.2%6.66%16.87%912.8K
$27.00Nov 20$1.310.3614.5%5.55%20.01%861.3K
$24.00Nov 20$2.280.531.7%9.67%11.40%2224.2K
$28.00Nov 20$1.090.3118.7%4.62%23.31%1521.4K
$25.00Nov 13$1.600.466.0%6.78%12.76%162115
$24.00Nov 13$2.030.521.7%8.61%10.34%37117
$27.00Nov 13$1.070.3414.5%4.54%18.99%17142
$26.00Nov 13$1.150.3910.2%4.87%15.09%2538
$28.00Nov 13$0.830.2818.7%3.52%22.21%7124

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 51,658
Total Puts 15,787
Put/Call Ratio 0.31
Net Difference 35,871

Prior's Put/Call Breakdown

Total Calls 15,961
Total Puts 3,726
Put/Call Ratio 0.23
Net Difference 12,235

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