Tour v531
APLD
APPLIED DIGITAL CORP
$23.51 -1.26%
◀ 10/8 10:30 ▶

Option Volume

Detail
ℹ
Current (10/08 10:30am) 75,500
Calls: 58,141 (77%)
Puts: 17,359 (23%)
Prior (08/12) 23,382
Calls: 18,977 (81%)
Puts: 4,405 (19%)
Current vs Prior +222.90%
Calls: +206.38% (Calls)
Puts: +294.07% (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 -30.78%
Calls: -24.92%
Puts: -45.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:30am) $6.08M
Calls: $4.89M (80%)
Puts: $1.19M (20%)
Prior (08/12) $4.22M
Calls: $3.48M (82%)
Puts: $739.9K (18%)
Current vs Prior +44.15%
Calls: +40.46%
Puts: +61.48%
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 -58.93%
Calls: -50.53%
Puts: -75.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:30am) 0.30
Prior (08/12) 0.23
Current vs Prior +28.62%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -31.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:30am) 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 6.42% | 10.76%10.76% | 23.27%
Prior 11.76% | 14.66%14.66% | 25.41%
Current vs Prior -45.38% | -26.58%-26.58% | -8.43%
Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%
Current vs 7-Day Avg -38.07% | -22.92%-18.91% | -9.58%
Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%
Current vs 7-Day Eod -45.38% | -26.58%-26.58% | -8.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.53% | 5.15%
Calls: 8.06% | 5.31%
Puts: 8.99% | 5.00%
Prior 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Current vs Prior +181.52% | +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 -54.35% | -63.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.89M) vs puts ($1.19M). Unusually high activity with volume up 223% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (58,141 calls vs 17,359 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
10:30BULLISHBULLISHBULLISH
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 92 of results (avg 6.6%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Nov 202.752.80$2.781.8%4490.581.7K
$25.00Nov 201.881.95$1.923.6%1.0K0.466.2K
$27.00Oct 300.680.71$0.704.3%4610.27696
$24.00Oct 160.900.94$0.924.3%1.3K0.454.3K
$24.00Oct 301.551.62$1.594.4%1.1K0.491.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 202.662.71$2.691.9%170.47852
$23.00Nov 202.112.15$2.131.9%300.41559
$25.00Oct 302.612.68$2.652.6%270.59608
$25.00Oct 162.022.08$2.052.9%1800.674.0K
$25.00Nov 203.253.35$3.303.0%1260.541.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.58, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.150.16$0.166.3%8.3K0.1910.5K
$24.50Oct 90.240.28$0.2615.4%2.5K0.286.4K
$24.00Oct 90.390.42$0.417.3%4.3K0.397.4K
$23.50Oct 90.590.64$0.628.1%1.4K0.521.1K
$23.00Oct 90.840.92$0.889.1%2.2K0.651.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 90.100.12$0.1118.2%1.2K0.145.1K
$23.00Oct 90.340.40$0.3716.2%9250.355.3K
$23.50Oct 90.550.62$0.5911.9%1.1K0.482.4K
$24.00Oct 90.850.93$0.899.0%8200.616.5K
$21.00Oct 160.220.25$0.2412.5%2400.161.6K

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 92.913.20$3.069.5%91.0098
$19.00Oct 164.404.80$4.608.7%21.0091
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 94.254.60$4.437.9%220.99698
$27.50Oct 93.704.15$3.9311.5%--0.98128
$27.00Oct 93.203.60$3.4011.8%410.96745
$26.50Oct 92.723.15$2.9414.6%10.95968
$26.00Oct 92.462.65$2.557.5%420.92864

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 60.8K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.150.16$0.166.3%8.3K0.1910.5K
$24.00Oct 90.390.42$0.417.3%4.3K0.397.4K
$26.00Oct 90.050.07$0.0633.3%3.0K0.086.0K
$24.50Oct 90.240.28$0.2615.4%2.5K0.286.4K
$27.00Oct 90.020.03$0.0333.3%2.3K0.045.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.07$0.0633.3%1.9K0.086.4K
$20.00Oct 90.000.01$0.01100.0%1.6K0.018.0K
$22.00Oct 90.100.12$0.1118.2%1.2K0.145.1K
$23.50Oct 90.550.62$0.5911.9%1.1K0.482.4K
$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 43.1%, max 47.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Oct 9Nov 20109.7%74.5%47.3%2.7K2.7K
$25.00Oct 9Nov 20113.9%77.9%46.1%9.4K16.6K
$24.00Oct 9Nov 20112.7%78.3%43.9%4.6K11.7K
$24.50Oct 9Oct 23112.6%78.2%43.9%2.5K6.8K
$23.50Oct 9Oct 23108.6%77.6%40.0%1.9K4.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Oct 9Nov 20109.2%74.5%46.7%9555.8K
$25.00Oct 9Nov 20113.9%77.9%46.1%3176.9K
$24.00Oct 9Nov 20113.2%78.3%44.5%8377.3K
$24.50Oct 9Oct 23113.0%78.2%44.5%1852.6K
$23.50Oct 9Oct 23108.0%77.6%39.3%1.1K2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.33, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$19.50Oct 16$0.15$0.35$0.15100%2.33$19.15
$22.00$23.00Nov 13$0.42$0.58$0.4266%1.38$22.42
$27.00$28.00Nov 13$0.16$0.84$0.1633%5.25$27.16
$21.00$22.00Nov 6$0.57$0.43$0.5773%0.75$21.57
$22.00$23.00Nov 6$0.50$0.50$0.5066%1.00$22.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$26.00Nov 6$0.37$0.63$0.3769%1.70$26.63
$27.00$26.50Oct 23$0.33$0.17$0.3377%0.52$26.67
$24.00$23.50Oct 16$0.21$0.29$0.2155%1.38$23.79
$26.00$25.00Nov 6$0.57$0.43$0.5763%0.75$25.43
$26.00$25.50Oct 23$0.32$0.18$0.3271%0.56$25.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.75, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$27.50Oct 23$0.16$0.16$0.3478%0.47$27.16
$25.00$25.50Oct 23$0.23$0.23$0.2762%0.85$25.23
$26.00$26.50Oct 23$0.17$0.17$0.3371%0.52$26.17
$25.00$25.50Oct 16$0.14$0.14$0.3668%0.39$25.14
$24.50$25.00Oct 16$0.17$0.17$0.3362%0.52$24.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.00$21.00Nov 20$0.43$0.43$0.5765%0.75$21.57
$23.00$22.00Nov 6$0.48$0.48$0.5258%0.92$22.52
$21.00$20.00Nov 6$0.31$0.31$0.6974%0.45$20.69
$23.50$23.00Oct 16$0.32$0.32$0.1852%1.78$23.18
$22.00$21.00Oct 30$0.36$0.36$0.6467%0.56$21.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.53, cheapest $0.52)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 9Oct 16$0.52109.7%76.5%
$24.00Oct 9Oct 16$0.51112.7%83.4%
$23.50Oct 9Oct 16$0.51108.6%82.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 9Oct 16$0.50109.2%76.5%
$24.00Oct 9Oct 16$0.51113.2%83.4%
$23.50Oct 9Oct 16$0.60108.0%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 5.15% of stock, avg 13.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$0.62$0.59$1.21$22.29$24.715.15%
$23.00Oct 9$0.88$0.37$1.25$21.75$24.255.32%
$24.00Oct 9$0.41$0.89$1.30$22.70$25.305.53%
$22.50Oct 9$1.23$0.20$1.43$21.07$23.936.08%
$24.50Oct 9$0.26$1.23$1.49$23.01$25.996.34%
$22.00Oct 9$1.64$0.11$1.75$20.25$23.757.44%
$25.00Oct 9$0.16$1.63$1.79$23.21$26.797.61%
$25.50Oct 9$0.10$2.05$2.15$23.35$27.659.15%
$21.50Oct 9$2.14$0.06$2.20$19.30$23.709.36%
$23.00Oct 16$1.40$0.87$2.27$20.73$25.279.66%

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$0.10$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$0.16$0.06$0.22$21.28$25.22
$25.00$22.00Oct 9$0.16$0.11$0.27$21.73$25.27
$26.00$22.50Oct 9$0.06$0.20$0.26$22.24$26.26
$25.50$22.50Oct 9$0.10$0.20$0.30$22.20$25.80
$25.00$22.50Oct 9$0.16$0.20$0.36$22.14$25.36
$24.50$21.50Oct 9$0.26$0.06$0.32$21.18$24.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.17, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2027/28Oct 23$0.27$0.2360%1.17$20.23$27.27
21/2227/28Oct 23$0.31$0.1951%1.63$21.19$27.31
22/2227/28Oct 23$0.33$0.1746%1.94$21.67$27.33
20/2127/28Oct 23$0.27$0.2356%1.17$20.73$27.27
20/2026/26Oct 23$0.28$0.2254%1.27$20.22$26.28
21/2226/26Oct 23$0.32$0.1845%1.78$21.18$26.32
22/2226/26Oct 23$0.34$0.1640%2.13$21.66$26.34
20/2126/26Oct 23$0.28$0.2250%1.27$20.72$26.28
22/2225/26Oct 16$0.32$0.1834%1.78$22.18$25.32
21/2225/26Oct 16$0.25$0.2547%1.00$21.25$25.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$22.00$23.00Oct 30$0.06$0.9417%15.67
$23.00$24.00$25.00Oct 30$0.07$0.9317%13.29
$23.00$23.50$24.00Oct 9$0.05$0.4526%9.00
$21.00$22.00$23.00Nov 6$0.07$0.9315%13.29
$23.00$24.00$25.00Nov 6$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Nov 6$0.06$0.9415%15.67
$22.50$23.00$23.50Oct 9$0.05$0.4526%9.00
$22.00$23.00$24.00Oct 30$0.08$0.9218%11.50
$26.00$27.00$28.00Oct 30$0.05$0.9512%19.00
$20.00$21.00$22.00Nov 6$0.06$0.9414%15.67

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 $-0.15, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$24.501:2Oct 9-$0.11$0.39
$24.50$25.001:2Oct 9-$0.06$0.44
$23.50$24.001:2Oct 9-$0.20$0.30
$23.00$23.501:2Oct 9-$0.36$0.14
$27.00$27.501:2Oct 16-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$23.001:2Oct 9-$0.15$0.35
$20.00$19.001:2Oct 30-$0.07$0.93
$21.00$20.001:2Oct 30-$0.16$0.84
$24.00$23.501:2Oct 9-$0.29$0.21
$21.00$20.501:2Oct 16-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.00%, avg 3.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 20$1.880.466.3%8.00%14.33%1.0K6.2K
$26.00Nov 20$1.500.4010.6%6.38%16.97%912.8K
$24.00Nov 20$2.230.522.1%9.49%11.57%3234.2K
$27.00Nov 20$1.250.3514.8%5.32%20.16%881.3K
$28.00Nov 20$1.060.3019.1%4.51%23.61%1531.4K
$26.00Nov 13$1.350.4010.6%5.74%16.33%2538
$25.00Nov 13$1.620.466.3%6.89%13.23%186115
$24.00Nov 13$1.980.522.1%8.42%10.51%39117
$28.00Nov 13$0.830.2919.1%3.53%22.63%27124
$25.00Nov 6$1.440.436.3%6.13%12.46%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 58,141
Total Puts 17,359
Put/Call Ratio 0.30
Net Difference 40,782

Prior's Put/Call Breakdown

Total Calls 18,977
Total Puts 4,405
Put/Call Ratio 0.23
Net Difference 14,572

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