Tour v531
APLD
APPLIED DIGITAL CORP
$23.67 -0.59%
◀ 10/8 10:25 ▶

Option Volume

Detail
ℹ
Current (10/08 10:25am) 72,297
Calls: 55,432 (77%)
Puts: 16,865 (23%)
Prior (08/12) 21,618
Calls: 17,477 (81%)
Puts: 4,141 (19%)
Current vs Prior +234.43%
Calls: +217.17% (Calls)
Puts: +307.27% (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 -33.72%
Calls: -28.42%
Puts: -46.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:25am) $5.88M
Calls: $4.80M (82%)
Puts: $1.08M (18%)
Prior (08/12) $4.12M
Calls: $3.41M (83%)
Puts: $712.7K (17%)
Current vs Prior +42.71%
Calls: +40.87%
Puts: +51.52%
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 -60.30%
Calls: -51.42%
Puts: -78.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:25am) 0.30
Prior (08/12) 0.24
Current vs Prior +28.41%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -30.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:25am) 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 6.25% | 10.65%10.65% | 23.07%
Prior 11.76% | 14.66%14.66% | 25.41%
Current vs Prior -46.83% | -27.37%-27.37% | -9.22%
Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%
Current vs 7-Day Avg -39.71% | -23.75%-19.78% | -10.36%
Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%
Current vs 7-Day Eod -46.83% | -27.37%-27.37% | -9.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.14% | 3.56%
Calls: 8.70% | 3.28%
Puts: 7.59% | 3.85%
Prior 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Current vs Prior +168.65% | +14.84%
Prior 7-Day Avg 18.69% | 14.20%
Calls: 17.15% | 9.42%
Puts: 20.23% | 18.98%
Current vs 7-Day Avg -56.44% | -74.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.80M) vs puts ($1.08M). Unusually high activity with volume up 234% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (55,432 calls vs 16,865 puts). Call-heavy open interest (613,725 calls vs 305,926 puts) suggests bullish 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
10:25BULLISHBULLISHBULLISH
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 81 of results (avg 5.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Nov 202.822.89$2.862.4%4260.591.7K
$23.50Oct 231.581.62$1.602.5%5290.553.8K
$25.00Nov 201.962.01$1.992.5%9100.476.2K
$27.00Oct 300.720.74$0.732.7%4570.28696
$23.50Oct 161.201.24$1.223.3%6760.55900
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Oct 160.780.79$0.791.3%1220.382.5K
$24.00Oct 231.621.65$1.641.8%180.501.0K
$24.00Nov 202.572.63$2.602.3%170.47852
$25.00Oct 161.911.96$1.942.6%1710.654.0K
$25.00Oct 302.522.59$2.552.7%270.57608

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.59, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Oct 90.100.12$0.1118.2%1.2K0.143.3K
$25.00Oct 90.180.19$0.195.3%7.7K0.2110.5K
$24.50Oct 90.280.31$0.3010.0%2.5K0.316.4K
$24.00Oct 90.450.47$0.464.3%4.1K0.437.4K
$23.50Oct 90.660.72$0.698.7%1.3K0.561.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Oct 90.300.33$0.329.4%9180.315.3K
$23.50Oct 90.490.53$0.517.8%1.1K0.442.4K
$24.00Oct 90.760.82$0.797.6%8170.576.5K
$21.50Oct 160.300.34$0.3212.5%3090.19561
$22.00Oct 160.420.47$0.4411.4%2800.254.9K

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%320.99115
$20.50Oct 92.843.35$3.1016.5%70.9898
$21.00Oct 92.502.85$2.6813.1%320.96144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Oct 93.203.60$3.4011.8%411.00745
$27.50Oct 93.704.15$3.9311.5%--1.00128
$28.00Oct 94.154.60$4.3810.3%221.00698
$26.50Oct 92.723.15$2.9414.6%10.94968
$26.00Oct 92.252.62$2.4415.2%400.92864

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 58.4K, top 7.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.180.19$0.195.3%7.7K0.2110.5K
$24.00Oct 90.450.47$0.464.3%4.1K0.437.4K
$26.00Oct 90.050.07$0.0633.3%3.0K0.096.0K
$24.50Oct 90.280.31$0.3010.0%2.5K0.316.4K
$27.00Oct 90.010.03$0.02100.0%2.3K0.035.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.040.06$0.0540.0%1.8K0.076.4K
$20.00Oct 90.000.01$0.01100.0%1.6K0.018.0K
$22.00Oct 90.080.11$0.1030.0%1.2K0.125.1K
$23.50Oct 90.490.53$0.517.8%1.1K0.442.4K
$19.00Oct 90.000.01$0.01100.0%1.0K0.012.6K

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 42.5%, max 46.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Oct 9Nov 20109.2%74.4%46.8%2.6K2.7K
$25.00Oct 9Nov 20113.2%78.1%45.0%8.6K16.6K
$23.50Oct 9Oct 23108.2%76.4%41.7%1.9K4.9K
$24.50Oct 9Oct 23111.0%78.6%41.2%2.5K6.8K
$24.00Oct 9Nov 20109.6%77.9%40.8%4.4K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Oct 9Nov 20109.2%74.4%46.8%9445.8K
$25.00Oct 9Nov 20113.2%78.1%45.0%2776.9K
$23.50Oct 9Oct 23108.2%76.4%41.7%1.1K2.5K
$24.50Oct 9Oct 23111.0%78.6%41.2%1802.6K
$24.00Oct 9Nov 20109.6%77.9%40.8%8347.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 1.22, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.00$22.00Nov 20$0.45$0.55$0.4572%1.22$21.45
$23.00$24.00Nov 13$0.34$0.66$0.3460%1.94$23.34
$19.00$20.00Nov 20$0.62$0.38$0.6283%0.61$19.62
$22.00$23.00Nov 6$0.46$0.54$0.4667%1.17$22.46
$21.50$22.00Oct 9$0.29$0.21$0.2993%0.72$21.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.50$26.00Oct 16$0.21$0.29$0.2180%1.38$26.29
$27.00$26.00Nov 6$0.55$0.45$0.5569%0.82$26.45
$27.00$26.50Oct 23$0.33$0.17$0.3376%0.52$26.67
$26.00$25.00Nov 6$0.56$0.44$0.5662%0.79$25.44
$26.00$25.50Oct 23$0.32$0.18$0.3269%0.56$25.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.92, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.50$26.00Oct 16$0.12$0.12$0.3871%0.32$25.62
$24.50$25.00Oct 9$0.11$0.11$0.3969%0.28$24.61
$25.00$25.50Oct 23$0.17$0.17$0.3360%0.52$25.17
$24.00$24.50Oct 9$0.16$0.16$0.3457%0.47$24.16
$24.50$25.00Oct 16$0.17$0.17$0.3359%0.52$24.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.00Nov 13$0.48$0.48$0.5260%0.92$22.52
$22.00$21.00Nov 20$0.41$0.41$0.5966%0.69$21.59
$23.00$22.00Nov 20$0.47$0.47$0.5360%0.89$22.53
$23.00$22.00Nov 6$0.46$0.46$0.5460%0.85$22.54
$21.00$20.00Nov 13$0.32$0.32$0.6873%0.47$20.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.50, cheapest $0.47)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 9Oct 16$0.49109.2%77.6%
$24.50Oct 9Oct 16$0.49111.0%80.5%
$24.00Oct 9Oct 16$0.52109.6%79.5%
$23.50Oct 9Oct 16$0.53108.2%78.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 9Oct 16$0.47109.2%77.6%
$24.50Oct 9Oct 16$0.49111.0%80.5%
$24.00Oct 9Oct 16$0.51109.6%79.5%
$23.50Oct 9Oct 16$0.52108.2%78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 5.07% of stock, avg 13.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$0.69$0.51$1.20$22.30$24.705.07%
$24.00Oct 9$0.46$0.79$1.25$22.75$25.255.28%
$23.00Oct 9$0.99$0.32$1.31$21.69$24.315.53%
$24.50Oct 9$0.30$1.12$1.42$23.08$25.926.00%
$22.50Oct 9$1.36$0.17$1.53$20.97$24.036.46%
$25.00Oct 9$0.19$1.51$1.70$23.30$26.707.18%
$22.00Oct 9$1.85$0.10$1.95$20.05$23.958.24%
$25.50Oct 9$0.11$2.06$2.17$23.33$27.679.17%
$21.50Oct 9$2.14$0.05$2.19$19.31$23.699.25%
$23.50Oct 16$1.22$1.03$2.25$21.25$25.759.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.46% of stock, avg 8.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.00$21.50Oct 9$0.06$0.05$0.11$21.39$26.11
$26.00$22.00Oct 9$0.06$0.10$0.16$21.84$26.16
$25.50$21.50Oct 9$0.11$0.05$0.16$21.34$25.66
$25.50$22.00Oct 9$0.11$0.10$0.21$21.79$25.71
$26.00$22.50Oct 9$0.06$0.17$0.23$22.27$26.23
$25.00$21.50Oct 9$0.19$0.05$0.24$21.26$25.24
$25.50$22.50Oct 9$0.11$0.17$0.28$22.22$25.78
$25.00$22.00Oct 9$0.19$0.10$0.29$21.71$25.29
$25.00$22.50Oct 9$0.19$0.17$0.36$22.14$25.36
$24.50$21.50Oct 9$0.30$0.05$0.35$21.15$24.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.27, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
21/2226/26Oct 23$0.28$0.2240%1.27$21.22$25.78
22/2226/26Oct 23$0.33$0.1730%1.94$22.17$25.83
21/2226/26Oct 23$0.25$0.2545%1.00$21.25$26.25
22/2226/26Oct 23$0.30$0.2035%1.50$22.20$26.30
22/2226/26Oct 16$0.24$0.2646%0.92$21.76$25.74
22/2226/26Oct 16$0.27$0.2340%1.17$22.23$25.77
22/2226/26Oct 23$0.29$0.2136%1.38$21.71$25.79
20/2127/28Nov 13$0.58$0.4239%1.38$20.42$27.58
20/2126/26Oct 23$0.24$0.2645%0.92$20.76$25.74
22/2226/26Oct 23$0.26$0.2440%1.08$21.74$26.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.00$27.00$28.00Oct 30$0.05$0.9513%19.00
$23.00$24.00$25.00Oct 30$0.08$0.9217%11.50
$23.00$24.00$25.00Nov 6$0.07$0.9315%13.29
$24.00$24.50$25.00Oct 9$0.05$0.4521%9.00
$24.00$25.00$26.00Oct 30$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Nov 6$0.06$0.9415%15.67
$23.50$24.00$24.50Oct 9$0.05$0.4525%9.00
$23.00$24.00$25.00Nov 6$0.06$0.9415%15.67
$24.00$25.00$26.00Oct 30$0.07$0.9316%13.29
$22.00$23.00$24.00Oct 30$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.13, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.50$25.001:2Oct 9-$0.08$0.42
$24.00$24.501:2Oct 9-$0.14$0.36
$23.50$24.001:2Oct 9-$0.23$0.27
$27.50$28.001:2Oct 16-$0.10$0.40
$23.00$23.501:2Oct 9-$0.39$0.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$23.001:2Oct 9-$0.13$0.37
$20.00$19.001:2Oct 30-$0.08$0.92
$24.00$23.501:2Oct 9-$0.23$0.27
$21.00$20.001:2Oct 30-$0.17$0.83
$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 8.28%, avg 3.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 20$1.960.475.6%8.28%13.90%9106.2K
$26.00Nov 20$1.590.419.8%6.72%16.56%912.8K
$27.00Nov 20$1.310.3614.1%5.53%19.60%861.3K
$24.00Nov 20$2.320.531.4%9.80%11.20%2234.2K
$28.00Nov 20$1.080.3118.3%4.56%22.86%1521.4K
$24.00Nov 13$2.110.531.4%8.91%10.31%39117
$27.00Nov 13$1.120.3514.1%4.73%18.80%18142
$26.00Nov 13$1.350.409.8%5.70%15.55%2538
$25.00Nov 13$1.620.465.6%6.84%12.46%186115
$25.00Nov 6$1.510.455.6%6.38%12.00%145653

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 55,432
Total Puts 16,865
Put/Call Ratio 0.30
Net Difference 38,567

Prior's Put/Call Breakdown

Total Calls 17,477
Total Puts 4,141
Put/Call Ratio 0.24
Net Difference 13,336

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