Tour v531
APLD
APPLIED DIGITAL CORP
$23.49 -1.36%
◀ 10/8 10:35

Option Volume

Detail
ℹ
Current (10/08 10:35am) 77,737
Calls: 59,922 (77%)
Puts: 17,815 (23%)
Prior (08/12) 24,465
Calls: 19,633 (80%)
Puts: 4,832 (20%)
Current vs Prior +217.75%
Calls: +205.21% (Calls)
Puts: +268.69% (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 -28.73%
Calls: -22.62%
Puts: -43.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:35am) $6.27M
Calls: $5.01M (80%)
Puts: $1.27M (20%)
Prior (08/12) $4.22M
Calls: $3.42M (81%)
Puts: $806.6K (19%)
Current vs Prior +48.56%
Calls: +46.59%
Puts: +56.93%
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 -57.64%
Calls: -49.32%
Puts: -74.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:35am) 0.30
Prior (08/12) 0.25
Current vs Prior +20.80%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -31.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:35am) 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 6.22% | 10.52%10.52% | 23.20%
Prior 11.76% | 14.66%14.66% | 25.41%
Current vs Prior -47.15% | -28.26%-28.26% | -8.69%
Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%
Current vs 7-Day Avg -40.07% | -24.69%-20.77% | -9.84%
Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%
Current vs 7-Day Eod -47.15% | -28.26%-28.26% | -8.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.57% | 3.47%
Calls: 8.05% | 5.11%
Puts: 5.08% | 1.82%
Prior 3.03% | 3.10%
Calls: 2.26% | 3.57%
Puts: 3.80% | 2.63%
Current vs Prior +116.83% | +11.94%
Prior 7-Day Avg 18.69% | 14.20%
Calls: 17.15% | 9.42%
Puts: 20.23% | 18.98%
Current vs 7-Day Avg -64.84% | -75.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.01M) vs puts ($1.27M). Unusually high activity with volume up 218% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (59,922 calls vs 17,815 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
10:35BULLISHBULLISHBULLISH
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 109 of results (avg 5.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Oct 231.471.49$1.481.4%5810.533.8K
$24.00Oct 231.251.27$1.261.6%2780.471.1K
$25.00Nov 201.881.92$1.902.1%1.1K0.466.2K
$24.00Nov 202.262.31$2.292.2%3400.524.2K
$27.00Nov 60.900.92$0.912.2%270.3098
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 202.672.71$2.691.5%170.48852
$21.00Nov 201.241.26$1.251.6%370.291.5K
$23.50Oct 161.091.11$1.101.8%3000.48385
$22.00Nov 201.641.67$1.651.8%100.35464
$22.00Oct 160.470.48$0.482.1%3650.274.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 90.050.06$0.0616.7%3.2K0.086.0K
$25.50Oct 90.090.10$0.1010.0%1.3K0.123.3K
$25.00Oct 90.150.16$0.166.3%8.6K0.1910.5K
$24.50Oct 90.240.26$0.258.0%2.5K0.276.4K
$24.00Oct 90.380.39$0.392.6%4.3K0.387.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.06$0.0616.7%1.9K0.086.4K
$22.00Oct 90.110.12$0.128.3%1.2K0.145.1K
$22.50Oct 90.200.22$0.219.5%4900.232.9K
$23.00Oct 90.350.38$0.378.1%9650.355.3K
$23.50Oct 90.570.60$0.595.1%1.1K0.492.4K

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 93.654.10$3.8811.6%230.9946
$20.00Oct 93.253.85$3.5516.9%320.98115
$20.50Oct 92.913.20$3.069.5%90.9898
$19.00Oct 164.404.80$4.608.7%20.9691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Oct 93.704.15$3.9311.5%--1.00128
$28.00Oct 94.254.60$4.437.9%221.00698
$27.00Oct 93.353.60$3.487.2%410.95745
$26.50Oct 92.733.15$2.9414.3%20.94968
$26.00Oct 92.442.61$2.536.7%440.92864

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 62.5K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 90.150.16$0.166.3%8.6K0.1910.5K
$24.00Oct 90.380.39$0.392.6%4.3K0.387.4K
$26.00Oct 90.050.06$0.0616.7%3.2K0.086.0K
$24.50Oct 90.240.26$0.258.0%2.5K0.276.4K
$27.00Oct 90.020.03$0.0333.3%2.3K0.045.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Oct 90.050.06$0.0616.7%1.9K0.086.4K
$20.00Oct 90.010.02$0.0250.0%1.6K0.028.0K
$22.00Oct 90.110.12$0.128.3%1.2K0.145.1K
$23.50Oct 90.570.60$0.595.1%1.1K0.492.4K
$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 41.5%, max 47.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Oct 9Nov 20114.6%77.6%47.6%9.7K16.6K
$23.00Oct 9Nov 20108.2%75.0%44.3%2.7K2.7K
$22.50Oct 9Oct 23108.7%77.2%40.8%93828
$24.00Oct 9Nov 20108.8%77.5%40.3%4.7K11.7K
$24.50Oct 9Oct 23112.3%80.6%39.4%2.6K6.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Oct 9Nov 20114.6%77.6%47.6%3316.9K
$23.00Oct 9Nov 20108.2%75.0%44.3%9955.8K
$22.50Oct 9Oct 23108.7%77.2%40.8%5043.1K
$24.00Oct 9Nov 20108.8%77.5%40.3%8397.3K
$24.50Oct 9Oct 23112.3%80.6%39.4%1862.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 1.86, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.50$20.00Oct 9$0.33$0.17$0.3399%0.52$19.83
$25.00$26.00Nov 13$0.25$0.75$0.2545%3.00$25.25
$22.00$23.00Nov 13$0.48$0.52$0.4866%1.08$22.48
$21.00$22.00Nov 20$0.55$0.45$0.5572%0.82$21.55
$27.00$28.00Nov 13$0.16$0.84$0.1633%5.25$27.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$26.00Nov 6$0.35$0.65$0.3570%1.86$26.65
$26.50$26.00Oct 16$0.24$0.26$0.2482%1.08$26.26
$27.00$26.50Oct 23$0.23$0.27$0.2378%1.17$26.77
$25.50$25.00Oct 16$0.32$0.18$0.3273%0.56$25.18
$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. 54 found (best R:R 0.75, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$27.50Oct 23$0.14$0.14$0.3678%0.39$27.14
$25.00$25.50Oct 23$0.20$0.20$0.3062%0.67$25.20
$26.00$26.50Oct 23$0.13$0.13$0.3771%0.35$26.13
$26.00$27.00Nov 13$0.35$0.35$0.6560%0.54$26.35
$24.50$25.00Oct 23$0.19$0.19$0.3157%0.61$24.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.00$21.00Nov 13$0.43$0.43$0.5766%0.75$21.57
$23.00$22.00Nov 20$0.50$0.50$0.5058%1.00$22.50
$21.00$20.00Nov 6$0.32$0.32$0.6874%0.47$20.68
$22.00$21.00Oct 30$0.36$0.36$0.6467%0.56$21.64
$22.00$21.00Nov 20$0.40$0.40$0.6065%0.67$21.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.51, cheapest $0.51)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.52107.8%77.9%
$23.00Oct 9Oct 16$0.50108.2%78.6%
$24.00Oct 9Oct 16$0.51108.8%79.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Oct 9Oct 16$0.51107.8%77.9%
$23.00Oct 9Oct 16$0.49108.2%78.6%
$24.00Oct 9Oct 16$0.50108.8%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 5.07% of stock, avg 13.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Oct 9$0.60$0.59$1.19$22.31$24.695.07%
$23.00Oct 9$0.87$0.37$1.24$21.76$24.245.28%
$24.00Oct 9$0.39$0.89$1.28$22.72$25.285.45%
$22.50Oct 9$1.20$0.21$1.41$21.09$23.916.00%
$24.50Oct 9$0.25$1.25$1.50$23.00$26.006.39%
$22.00Oct 9$1.61$0.12$1.73$20.27$23.737.36%
$25.00Oct 9$0.16$1.66$1.82$23.18$26.827.75%
$25.50Oct 9$0.10$2.05$2.15$23.35$27.659.15%
$21.50Oct 9$2.13$0.06$2.19$19.31$23.699.32%
$23.50Oct 16$1.12$1.10$2.22$21.28$25.729.45%

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$0.12$0.18$21.82$26.18
$25.50$22.00Oct 9$0.10$0.12$0.22$21.78$25.72
$25.00$21.50Oct 9$0.16$0.06$0.22$21.28$25.22
$25.00$22.00Oct 9$0.16$0.12$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
$24.50$21.50Oct 9$0.25$0.06$0.31$21.19$24.81
$25.00$22.50Oct 9$0.16$0.21$0.37$22.13$25.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.63, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2227/28Oct 23$0.31$0.1947%1.63$21.69$27.31
20/2127/28Oct 23$0.26$0.2457%1.08$20.74$27.26
21/2227/28Oct 23$0.28$0.2252%1.27$21.22$27.28
22/2226/26Oct 23$0.30$0.2040%1.50$21.70$26.30
20/2126/26Oct 23$0.25$0.2550%1.00$20.75$26.25
21/2226/26Oct 23$0.27$0.2345%1.17$21.23$26.27
22/2225/26Oct 16$0.31$0.1934%1.63$22.19$25.31
22/2225/26Oct 16$0.26$0.2441%1.08$21.74$25.26
21/2225/26Oct 16$0.22$0.2847%0.79$21.28$25.22
20/2127/28Nov 6$0.52$0.4843%1.08$20.48$27.52

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$23.00Nov 6$0.06$0.9415%15.67
$22.00$23.00$24.00Nov 6$0.06$0.9415%15.67
$25.00$26.00$27.00Oct 30$0.06$0.9414%15.67
$20.00$21.00$22.00Oct 30$0.07$0.9316%13.29
$23.00$23.50$24.00Oct 9$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$21.00$22.00Nov 6$0.06$0.9415%15.67
$22.00$23.00$24.00Oct 30$0.08$0.9218%11.50
$24.00$25.00$26.00Oct 30$0.07$0.9316%13.29
$25.00$26.00$27.00Oct 30$0.06$0.9414%15.67
$26.00$27.00$28.00Oct 30$0.05$0.9512%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. 55 found (best net $-0.15, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$24.501:2Oct 9-$0.11$0.39
$23.50$24.001:2Oct 9-$0.18$0.32
$24.50$25.001:2Oct 9-$0.07$0.43
$27.50$28.001:2Oct 16-$0.07$0.43
$23.00$23.501:2Oct 9-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$23.001:2Oct 9-$0.15$0.35
$20.00$19.001:2Oct 30-$0.08$0.92
$21.00$20.001:2Oct 30-$0.16$0.84
$24.00$23.501:2Oct 9-$0.29$0.21
$20.50$20.001:2Oct 16-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 8.00%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 20$1.880.466.4%8.00%14.43%1.1K6.2K
$24.00Nov 20$2.260.522.2%9.62%11.79%3404.2K
$26.00Nov 20$1.500.4010.7%6.39%17.07%912.8K
$27.00Nov 20$1.250.3514.9%5.32%20.26%881.3K
$28.00Nov 20$1.060.3119.2%4.51%23.71%1531.4K
$26.00Nov 13$1.350.4010.7%5.75%16.43%2538
$25.00Nov 13$1.620.456.4%6.90%13.32%206115
$24.00Nov 13$2.020.522.2%8.60%10.77%40117
$28.00Nov 13$0.830.2919.2%3.53%22.73%27124
$25.00Nov 6$1.450.436.4%6.17%12.60%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 59,922
Total Puts 17,815
Put/Call Ratio 0.30
Net Difference 42,107

Prior's Put/Call Breakdown

Total Calls 19,633
Total Puts 4,832
Put/Call Ratio 0.25
Net Difference 14,801

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