Tour v422
APLD
APPLIED DIGITAL CORP
$26.38 -3.00%
$27.86 (+5.63%)🌙
as of 07/27 06:00 PM
(7/27 14:05) ◀
|
Monday, July 27, 2026 (6:00pm)
January 2026
|
▶ (7/28 18:16)
◀ 7/27 18:00 ▶

Option Volume

Detail
ℹ
Current (07/27) 113,799
Calls: 78,548 (69%)
Puts: 35,251 (31%)
Prior (07/24) 65,833
Calls: 49,949 (76%)
Puts: 15,884 (24%)
Current vs Prior +72.86%
Calls: +57.26% (Calls)
Puts: +121.93% (Puts)
Prior 7-Day Total 441,732
Calls: 333,577 (76%)
Puts: 108,155 (24%)
Prior 7-Day Average 63,104
Calls: 47,653 (76%)
Puts: 15,450 (24%)
Current vs Prior 7-Day Avg +80.33%
Calls: +64.83%
Puts: +128.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $17.01M
Calls: $10.26M (60%)
Puts: $6.75M (40%)
Prior (07/24) $10.70M
Calls: $6.66M (62%)
Puts: $4.03M (38%)
Current vs Prior +58.97%
Calls: +53.93%
Puts: +67.31%
Prior 7-Day Total $96.98M
Calls: $53.67M (55%)
Puts: $43.30M (45%)
Prior 7-Day Average $13.85M
Calls: $7.67M (55%)
Puts: $6.19M (45%)
Current vs Prior 7-Day Avg +22.75%
Calls: +33.78%
Puts: +9.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.45
Prior (07/24) 0.32
Current vs Prior +41.12%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +36.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 690,165
Calls: 487,317 (71%)
Puts: 202,848 (29%)
Prior (07/24) 731,847
Calls: 521,781 (71%)
Puts: 210,066 (29%)
Current vs Prior -5.70%
Prior 7-Day Total 4,237,913
Calls: 3,140,727 (74%)
Puts: 1,097,186 (26%)
Prior 7-Day Average 605,416
Calls: 448,675 (74%)
Puts: 156,740 (26%)
Current vs Prior 7-Day Avg +14.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 16.30% | 19.86%26.08% | 34.42%
Prior 17.43% | 21.77%27.58% | 35.34%
Current vs Prior -6.50% | -8.77%-5.45% | -2.61%
Prior 7-Day Avg 9.79% | 18.51%21.06% | 33.65%
Current vs 7-Day Avg +66.54% | +7.34%+23.86% | +2.29%
Prior 7-Day Eod 17.43% | 21.77%27.58% | 35.34%
Current vs 7-Day Eod -6.50% | -8.77%-5.45% | -2.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Prior 19.44% | 5.02%
Calls: 26.67% | 5.91%
Puts: 12.20% | 4.12%
Current vs Prior -74.49% | +30.48%
Prior 7-Day Avg 6.04% | 3.94%
Calls: 7.71% | 3.54%
Puts: 4.38% | 4.34%
Current vs 7-Day Avg -17.92% | +66.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($10.26M). Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 73% vs prior. Volume explosion - 80% above 7-day average (113,799 vs avg 63,104).

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

📈 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 66 of results (avg 6.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 312.202.25$2.232.2%9780.5799
$30.00Jul 310.800.82$0.812.5%7.2K0.287.7K
$23.00Jul 314.004.10$4.052.5%1940.7925
$29.00Jul 311.051.08$1.072.8%1.5K0.35560
$28.00Jul 311.361.40$1.382.9%1.9K0.41566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 310.640.65$0.651.5%9870.21315
$22.50Jul 310.510.52$0.521.9%3540.17106
$25.00Aug 212.502.56$2.532.4%1490.373.5K
$22.00Jul 310.410.42$0.422.4%8500.15296
$23.50Jul 310.780.80$0.792.5%1310.2470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.68, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Jul 310.510.55$0.537.5%1.5K0.20942
$31.00Jul 310.590.63$0.616.6%3.3K0.231.2K
$30.50Jul 310.650.73$0.6911.6%8290.25181
$30.00Jul 310.800.82$0.812.5%7.2K0.287.7K
$29.50Jul 310.870.96$0.929.8%5710.31273
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 310.320.34$0.336.1%4360.1217
$22.00Jul 310.410.42$0.422.4%8500.15296
$22.50Jul 310.510.52$0.521.9%3540.17106
$23.00Jul 310.640.65$0.651.5%9870.21315
$21.50Aug 70.630.74$0.6915.9%390.1718

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.63, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 313.705.60$4.6540.9%50.87--
$22.00Jul 314.154.95$4.5517.6%140.855
$21.50Aug 74.956.95$5.9533.6%--0.8319
$22.50Jul 313.904.60$4.2516.5%50.821
$22.00Aug 74.655.80$5.2322.0%30.8124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Jul 315.006.50$5.7526.1%80.80142
$31.00Jul 315.005.35$5.186.8%560.77583
$30.50Jul 314.654.90$4.785.2%310.75341
$30.00Jul 314.304.50$4.404.5%3220.725.2K
$31.00Aug 75.305.85$5.579.9%520.7093

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 46.6K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 310.800.82$0.812.5%7.2K0.287.7K
$27.50Jul 311.511.58$1.554.5%3.5K0.45360
$27.00Jul 311.691.78$1.745.2%3.4K0.49516
$31.00Jul 310.590.63$0.616.6%3.3K0.231.2K
$28.00Jul 311.361.40$1.382.9%1.9K0.41566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 311.301.35$1.333.8%2.6K0.351.1K
$26.00Jul 311.751.84$1.805.0%1.5K0.43319
$24.00Jul 310.920.95$0.943.2%1.1K0.281.3K
$23.00Jul 310.640.65$0.651.5%9870.21315
$22.00Jul 310.410.42$0.422.4%8500.15296

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 58.0%, max 83.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Jul 31Sep 4184.8%100.6%83.7%3.4K516
$23.00Jul 31Sep 4183.1%106.1%72.6%19825
$22.00Jul 31Aug 28183.2%108.7%68.4%156
$25.00Jul 31Sep 4182.1%109.2%66.8%327235
$29.50Jul 31Aug 21184.4%111.1%66.1%581312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Jul 31Sep 4183.1%106.1%72.6%988315
$28.00Jul 31Aug 28186.9%110.1%69.7%3991.4K
$22.00Jul 31Sep 4183.2%109.8%66.8%861297
$25.00Jul 31Sep 4182.1%109.2%66.8%2.6K1.1K
$29.50Jul 31Aug 21184.4%111.1%66.1%41391

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 6.14, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$26.00$27.00Aug 28$0.14$0.86$0.146.14$26.14
$21.50$22.00Jul 31$0.10$0.40$0.104.00$21.60
$24.00$25.00Aug 28$0.20$0.80$0.204.00$24.20
$29.50$30.00Jul 31$0.11$0.39$0.113.55$29.61
$29.00$30.00Sep 4$0.22$0.78$0.223.55$29.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.50$22.00Jul 31$0.10$0.40$0.104.00$22.40
$22.00$21.50Aug 7$0.10$0.40$0.104.00$21.90
$25.00$24.50Aug 14$0.10$0.40$0.104.00$24.90
$27.50$27.00Aug 21$0.10$0.40$0.104.00$27.40
$27.50$27.00Aug 7$0.11$0.39$0.113.55$27.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 7.33, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$26.00Sep 4$0.88$0.88$0.127.33$25.88
$26.00$27.00Sep 4$0.84$0.84$0.165.25$26.84
$23.00$24.00Aug 28$0.82$0.82$0.184.56$23.82
$25.00$25.50Aug 14$0.39$0.39$0.113.55$25.39
$25.00$25.50Aug 7$0.38$0.38$0.123.17$25.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$30.50Jul 31$0.40$0.40$0.104.00$30.60
$29.50$29.00Aug 14$0.40$0.40$0.104.00$29.10
$30.00$29.00Aug 28$0.78$0.78$0.223.55$29.22
$30.50$30.00Jul 31$0.38$0.38$0.123.17$30.12
$22.50$22.00Aug 21$0.38$0.38$0.123.17$22.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.51, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 31Aug 7$0.39183.9%135.1%
$26.00Jul 31Aug 7$0.44182.3%138.9%
$23.50Jul 31Aug 7$0.45183.4%137.3%
$27.50Jul 31Aug 7$0.46185.5%136.3%
$31.00Jul 31Aug 7$0.46185.3%141.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 31Aug 7$0.28184.4%140.5%
$27.50Jul 31Aug 7$0.31185.5%136.3%
$28.00Jul 31Aug 7$0.31186.9%141.3%
$21.50Jul 31Aug 7$0.36184.0%144.1%
$22.00Jul 31Aug 7$0.37183.2%142.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 15.09% of stock, avg 23.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.50Jul 31$2.43$1.55$3.98$21.52$29.4815.09%
$26.50Jul 31$1.94$2.07$4.01$22.49$30.5115.20%
$26.00Jul 31$2.23$1.80$4.03$21.97$30.0315.28%
$25.00Jul 31$2.72$1.33$4.05$20.95$29.0515.35%
$27.00Jul 31$1.74$2.34$4.08$22.92$31.0815.47%
$24.50Jul 31$3.03$1.12$4.15$20.35$28.6515.73%
$27.50Jul 31$1.55$2.64$4.19$23.31$31.6915.88%
$24.00Jul 31$3.35$0.94$4.29$19.71$28.2916.26%
$28.00Jul 31$1.38$2.97$4.35$23.65$32.3516.49%
$23.50Jul 31$3.68$0.79$4.47$19.03$27.9716.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 8.30% of stock, avg 17.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$29.00$24.50Jul 31$1.07$1.12$2.19$22.31$31.19
$28.50$24.50Jul 31$1.19$1.12$2.31$22.19$30.81
$29.00$25.00Jul 31$1.07$1.33$2.40$22.60$31.40
$28.00$24.50Jul 31$1.38$1.12$2.50$22.00$30.50
$28.50$25.00Jul 31$1.19$1.33$2.52$22.48$31.02
$29.00$25.50Jul 31$1.07$1.55$2.62$22.88$31.62
$27.50$24.50Jul 31$1.55$1.12$2.67$21.83$30.17
$28.00$25.00Jul 31$1.38$1.33$2.71$22.29$30.71
$28.50$25.50Jul 31$1.19$1.55$2.74$22.76$31.24
$27.00$24.50Jul 31$1.74$1.12$2.86$21.64$29.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 7.33, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
22/2223/24Aug 21$0.88$0.127.33$21.62$23.88
28/2930/31Aug 28$0.86$0.146.14$28.14$30.86
26/2730/31Aug 28$0.82$0.184.56$26.18$30.82
23/2430/31Aug 28$0.80$0.204.00$23.20$30.80
25/2629/30Sep 4$0.79$0.213.76$25.21$29.79
22/2225/26Jul 31$0.39$0.113.55$22.11$25.39
22/2226/26Jul 31$0.39$0.113.55$22.11$26.39
26/2626/27Aug 7$0.39$0.113.55$25.61$26.89
23/2424/25Aug 21$0.77$0.233.35$22.73$24.77
24/2426/26Jul 31$0.38$0.123.17$24.12$25.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$25.50$26.00$26.50Aug 7$0.05$0.459.00
$28.00$28.50$29.00Jul 31$0.07$0.436.14
$25.00$25.50$26.00Jul 31$0.09$0.414.56
$26.00$26.50$27.00Jul 31$0.09$0.414.56
$27.50$28.00$28.50Aug 14$0.09$0.414.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 28$0.07$0.9313.29
$25.00$26.00$27.00Aug 28$0.08$0.9211.50
$29.00$29.50$30.00Jul 31$0.05$0.459.00
$23.50$24.00$24.50Aug 14$0.05$0.459.00
$21.50$22.00$22.50Aug 7$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.97, 7 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$31.00$31.501:2Jul 31-$0.45$0.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$26.001:2Sep 4-$1.97$1.03
$22.00$21.501:2Jul 31-$0.24$0.26
$23.00$22.501:2Aug 14-$0.28$0.22
$22.50$22.001:2Jul 31-$0.32$0.18
$23.00$22.501:2Jul 31-$0.39$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 12.32%, avg 6.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.50Aug 21$3.250.560.5%12.32%12.77%32--
$27.00Aug 21$2.940.542.4%11.14%13.50%196141
$27.00Aug 28$2.900.532.4%10.99%13.34%39127
$28.00Sep 4$2.900.506.1%10.99%17.13%19
$27.50Aug 21$2.680.524.2%10.16%14.40%2339
$28.00Aug 21$2.650.496.1%10.05%16.19%137213
$29.00Sep 4$2.500.469.9%9.48%19.41%22
$27.00Aug 14$2.420.522.4%9.17%11.52%35028
$26.50Aug 7$2.360.540.5%8.95%9.40%1182
$27.00Sep 4$2.350.532.4%8.91%11.26%10--

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 78,548
Total Puts 35,251
Put/Call Ratio 0.45
Net Difference 43,297

Prior's Put/Call Breakdown

Total Calls 49,949
Total Puts 15,884
Put/Call Ratio 0.32
Net Difference 34,065

Prior 7-Day Put/Call Summary

Total Calls 333,577
Total Puts 108,155
Average Put/Call Ratio 0.33
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