Tour v531
APLD
APPLIED DIGITAL CORP
$23.58 -0.99%
◀ 10/8 10:20 ▶

Option Volume

Detail
ℹ
Current (10/08 10:20am) 69,646
Calls: 53,335 (77%)
Puts: 16,311 (23%)
Prior (08/12) 20,496
Calls: 16,625 (81%)
Puts: 3,871 (19%)
Current vs Prior +239.80%
Calls: +220.81% (Calls)
Puts: +321.36% (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 -36.15%
Calls: -31.13%
Puts: -48.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:20am) $5.58M
Calls: $4.50M (81%)
Puts: $1.08M (19%)
Prior (08/12) $3.56M
Calls: $2.99M (84%)
Puts: $569.9K (16%)
Current vs Prior +56.65%
Calls: +50.50%
Puts: +88.92%
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 -62.34%
Calls: -54.45%
Puts: -78.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:20am) 0.31
Prior (08/12) 0.23
Current vs Prior +31.34%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -29.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:20am) 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 6.36% | 10.64%10.64% | 23.11%
Prior 11.76% | 14.66%14.66% | 25.41%
Current vs Prior -45.91% | -27.38%-27.38% | -9.04%
Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%
Current vs 7-Day Avg -38.66% | -23.76%-19.79% | -10.18%
Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%
Current vs 7-Day Eod -45.91% | -27.38%-27.38% | -9.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.20% | 6.86%
Calls: 6.25% | 7.83%
Puts: 8.14% | 5.88%
Prior 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Current vs Prior +137.62% | +121.29%
Prior 7-Day Avg 18.69% | 14.20%
Calls: 17.15% | 9.42%
Puts: 20.23% | 18.98%
Current vs 7-Day Avg -61.47% | -51.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.50M) vs puts ($1.08M). Elevated premium activity with dollar volume up 57% vs prior. Unusually high activity with volume up 240% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (53,335 calls vs 16,311 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
10:20BULLISHBULLISHBULLISH
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 90 of results (avg 6.5%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Nov 202.752.84$2.803.2%4200.591.7K
$23.00Oct 161.391.44$1.423.5%7500.60416
$25.00Nov 201.921.99$1.963.6%8350.476.2K
$24.00Oct 231.281.33$1.313.8%1600.491.1K
$22.00Oct 91.661.73$1.694.1%580.86411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 202.622.68$2.652.3%170.47852
$25.00Nov 203.203.30$3.253.1%940.531.2K
$24.00Oct 231.671.73$1.703.5%170.511.0K
$23.00Nov 202.082.16$2.123.8%240.41559
$26.00Nov 203.904.05$3.973.8%100.591.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 90.050.06$0.0616.7%3.0K0.086.0K
$25.00Oct 90.160.17$0.175.9%7.3K0.2010.5K
$24.50Oct 90.260.28$0.277.4%2.4K0.296.4K
$24.00Oct 90.410.44$0.437.0%3.9K0.407.4K
$23.50Oct 90.620.66$0.646.3%1.1K0.531.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.06$0.0616.7%1.8K0.086.4K
$22.00Oct 90.100.11$0.119.1%1.1K0.135.1K
$22.50Oct 90.190.23$0.2119.0%4680.232.9K
$23.00Oct 90.330.37$0.3511.4%8800.345.3K
$23.50Oct 90.540.59$0.568.9%9500.472.4K

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%211.0075
$19.50Oct 93.654.35$4.0017.5%231.0046
$20.00Oct 93.253.85$3.5516.9%321.00115
$20.50Oct 92.813.25$3.0314.5%71.0098
$21.00Oct 92.462.85$2.6614.7%310.95144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 94.304.60$4.456.7%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%--0.95968
$26.00Oct 92.262.62$2.4414.8%400.92864

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 56.3K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.160.17$0.175.9%7.3K0.2010.5K
$24.00Oct 90.410.44$0.437.0%3.9K0.407.4K
$26.00Oct 90.050.06$0.0616.7%3.0K0.086.0K
$24.50Oct 90.260.28$0.277.4%2.4K0.296.4K
$27.00Oct 90.010.03$0.02100.0%2.3K0.035.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.06$0.0616.7%1.8K0.086.4K
$20.00Oct 90.000.01$0.01100.0%1.6K0.018.0K
$22.00Oct 90.100.11$0.119.1%1.1K0.135.1K
$19.00Oct 90.000.01$0.01100.0%1.0K0.012.6K
$21.00Oct 90.020.03$0.0333.3%9910.046.3K

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 44.7%, max 46.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Oct 9Oct 23112.2%76.4%46.9%2.5K6.8K
$23.50Oct 9Oct 23109.5%74.9%46.2%1.6K4.9K
$23.00Oct 9Nov 20109.2%75.0%45.6%2.6K2.7K
$25.00Oct 9Nov 20113.4%78.8%43.9%8.1K16.6K
$24.00Oct 9Nov 20112.0%78.0%43.5%4.2K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Oct 9Oct 23112.2%76.4%46.9%1742.6K
$23.50Oct 9Oct 23109.5%74.9%46.2%9662.5K
$23.00Oct 9Nov 20109.2%75.0%45.6%9045.8K
$25.00Oct 9Nov 20113.4%78.8%43.9%2626.9K
$24.00Oct 9Nov 20112.0%78.0%43.5%8277.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.78, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$20.50Oct 23$0.18$0.32$0.1887%1.78$20.18
$24.00$25.00Nov 13$0.26$0.74$0.2652%2.85$24.26
$21.00$22.00Nov 20$0.50$0.50$0.5072%1.00$21.50
$26.00$27.00Nov 13$0.17$0.83$0.1739%4.88$26.17
$22.00$23.00Nov 13$0.45$0.55$0.4566%1.22$22.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.50$26.00Oct 16$0.17$0.33$0.1781%1.94$26.33
$27.00$26.00Nov 6$0.57$0.43$0.5770%0.75$26.43
$26.00$25.00Nov 6$0.51$0.49$0.5163%0.96$25.49
$27.00$26.50Oct 23$0.33$0.17$0.3377%0.52$26.67
$24.50$24.00Oct 9$0.33$0.17$0.3371%0.52$24.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.52, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$26.00Nov 13$0.53$0.53$0.4754%1.13$25.53
$25.00$25.50Oct 16$0.15$0.15$0.3567%0.43$25.15
$24.00$24.50Oct 9$0.16$0.16$0.3460%0.47$24.16
$24.50$25.00Oct 9$0.10$0.10$0.4071%0.25$24.60
$24.00$24.50Oct 16$0.20$0.20$0.3054%0.67$24.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.00$20.00Nov 13$0.34$0.34$0.6673%0.52$20.66
$23.00$22.00Nov 20$0.48$0.48$0.5259%0.92$22.52
$22.00$21.00Nov 20$0.41$0.41$0.5965%0.69$21.59
$23.00$22.00Nov 13$0.46$0.46$0.5459%0.85$22.54
$21.00$20.00Nov 20$0.33$0.33$0.6772%0.49$20.67

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
$23.00Oct 9Oct 16$0.49109.2%78.1%
$23.50Oct 9Oct 16$0.51109.5%78.4%
$24.00Oct 9Oct 16$0.52112.0%81.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 9Oct 16$0.49109.2%78.1%
$23.50Oct 9Oct 16$0.51109.5%78.4%
$24.00Oct 9Oct 16$0.50112.0%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 5.09% of stock, avg 13.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$0.64$0.56$1.20$22.30$24.705.09%
$23.00Oct 9$0.93$0.35$1.28$21.72$24.285.43%
$24.00Oct 9$0.43$0.86$1.29$22.71$25.295.47%
$24.50Oct 9$0.27$1.19$1.46$23.04$25.966.19%
$22.50Oct 9$1.28$0.21$1.49$21.01$23.996.32%
$25.00Oct 9$0.17$1.58$1.75$23.25$26.757.42%
$22.00Oct 9$1.69$0.11$1.80$20.20$23.807.63%
$25.50Oct 9$0.10$2.07$2.17$23.33$27.679.20%
$21.50Oct 9$2.14$0.06$2.20$19.30$23.709.33%
$23.50Oct 16$1.15$1.07$2.22$21.28$25.729.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.51% of stock, avg 8.13%)

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$0.17$0.06$0.23$21.27$25.23
$25.00$22.00Oct 9$0.17$0.11$0.28$21.72$25.28
$26.00$22.50Oct 9$0.06$0.21$0.27$22.23$26.27
$25.50$22.50Oct 9$0.10$0.21$0.31$22.19$25.81
$25.00$22.50Oct 9$0.17$0.21$0.38$22.12$25.38
$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. 20 found (best R:R 1.94, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2225/26Oct 16$0.33$0.1734%1.94$22.17$25.33
22/2225/26Oct 16$0.29$0.2140%1.38$21.71$25.29
21/2226/26Oct 23$0.26$0.2445%1.08$21.24$26.26
21/2225/26Oct 16$0.25$0.2547%1.00$21.25$25.25
21/2226/26Oct 23$0.28$0.2241%1.27$21.22$25.78
22/2226/26Oct 23$0.28$0.2240%1.27$21.72$26.28
22/2226/26Oct 23$0.30$0.2036%1.50$21.70$25.80
20/2127/28Nov 13$0.59$0.4139%1.44$20.41$27.59
21/2227/28Nov 13$0.61$0.3932%1.56$21.39$27.61
20/2126/27Oct 30$0.51$0.4942%1.04$20.49$26.51

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
$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
$21.00$22.00$23.00Oct 30$0.08$0.9217%11.50
$22.00$23.00$24.00Nov 13$0.06$0.9414%15.67
$22.50$23.00$23.50Oct 9$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$21.00$22.00Nov 6$0.05$0.9514%19.00
$24.00$25.00$26.00Oct 30$0.07$0.9316%13.29
$23.00$24.00$25.00Oct 30$0.08$0.9217%11.50
$25.00$26.00$27.00Nov 6$0.06$0.9413%15.67
$22.00$23.00$24.00Oct 30$0.09$0.9118%10.11

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 $-0.07, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$24.501:2Oct 9-$0.11$0.39
$24.50$25.001:2Oct 9-$0.07$0.43
$23.50$24.001:2Oct 9-$0.22$0.28
$23.00$23.501:2Oct 9-$0.35$0.15
$27.00$27.501:2Oct 16-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$22.501:2Oct 9-$0.07$0.43
$23.50$23.001:2Oct 9-$0.14$0.36
$20.00$19.001:2Oct 30-$0.08$0.92
$24.00$23.501:2Oct 9-$0.26$0.24
$21.00$20.001:2Oct 30-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.14%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 20$1.920.476.0%8.14%14.16%8356.2K
$26.00Nov 20$1.570.4110.3%6.66%16.92%912.8K
$27.00Nov 20$1.300.3614.5%5.51%20.02%861.3K
$24.00Nov 20$2.250.531.8%9.54%11.32%2234.2K
$28.00Nov 20$1.080.3118.7%4.58%23.32%1521.4K
$25.00Nov 13$1.600.466.0%6.79%12.81%162115
$24.00Nov 13$2.030.521.8%8.61%10.39%37117
$27.00Nov 13$1.070.3414.5%4.54%19.04%17142
$28.00Nov 13$0.830.2918.7%3.52%22.26%27124
$26.00Nov 13$1.150.3910.3%4.88%15.14%2538

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 53,335
Total Puts 16,311
Put/Call Ratio 0.31
Net Difference 37,024

Prior's Put/Call Breakdown

Total Calls 16,625
Total Puts 3,871
Put/Call Ratio 0.23
Net Difference 12,754

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