Tour v528
APLD
APPLIED DIGITAL CORP
$26.38 +8.16%
$26.51 (+0.49%)🌙
as of 09/17 06:10 PM
(9/16 18:11) ◀
|
Thursday, September 17, 2026 (6:10pm)
January 2026
|
▶ (9/18 18:09)
◀ 9/17 18:10 ▶

Option Volume

Detail
ℹ
Current (09/17) 103,067
Calls: 70,330 (68%)
Puts: 32,737 (32%)
Prior (09/16) 61,702
Calls: 43,714 (71%)
Puts: 17,988 (29%)
Current vs Prior +67.04%
Calls: +60.89% (Calls)
Puts: +81.99% (Puts)
Prior 7-Day Total 480,375
Calls: 324,924 (68%)
Puts: 155,451 (32%)
Prior 7-Day Average 68,625
Calls: 46,417 (68%)
Puts: 22,207 (32%)
Current vs Prior 7-Day Avg +50.19%
Calls: +51.52%
Puts: +47.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $14.08M
Calls: $9.24M (66%)
Puts: $4.83M (34%)
Prior (09/16) $6.05M
Calls: $4.26M (70%)
Puts: $1.79M (30%)
Current vs Prior +132.71%
Calls: +117.13%
Puts: +169.72%
Prior 7-Day Total $61.96M
Calls: $38.06M (61%)
Puts: $23.90M (39%)
Prior 7-Day Average $8.85M
Calls: $5.44M (61%)
Puts: $3.41M (39%)
Current vs Prior 7-Day Avg +59.03%
Calls: +69.99%
Puts: +41.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.47
Prior (09/16) 0.41
Current vs Prior +13.12%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -9.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17) 619,116
Calls: 429,143 (69%)
Puts: 189,973 (31%)
Prior (09/16) 658,786
Calls: 491,995 (75%)
Puts: 166,791 (25%)
Current vs Prior -6.02%
Prior 7-Day Total 5,231,687
Calls: 3,761,267 (72%)
Puts: 1,470,420 (28%)
Prior 7-Day Average 747,383
Calls: 537,323 (72%)
Puts: 210,060 (28%)
Current vs Prior 7-Day Avg -17.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.44% | 9.14%4.44% | 21.68%
Prior 6.07% | 9.64%6.07% | 22.55%
Current vs Prior -26.91% | -5.18%-26.91% | -3.85%
Prior 7-Day Avg 6.89% | 10.94%8.82% | 23.82%
Current vs 7-Day Avg -35.65% | -16.48%-49.70% | -8.96%
Prior 7-Day Eod 6.07% | 9.64%6.07% | 22.55%
Current vs 7-Day Eod -26.91% | -5.18%-26.91% | -3.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.82% | 25.40%
Calls: 23.64% | 10.18%
Puts: 16.00% | 40.62%
Prior 19.82% | 25.40%
Calls: 23.64% | 10.18%
Puts: 16.00% | 40.62%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.82% | 25.40%
Calls: 23.64% | 10.18%
Puts: 16.00% | 40.62%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($9.24M). Massive premium surge with dollar volume up 133% vs prior. Dollar volume significantly above 7-day average (59% higher). Above-average activity with volume up 67% vs prior.

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 18 of results (avg 7.0%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.431.46$1.442.1%6.0K0.357.2K
$27.00Oct 162.382.49$2.444.5%1260.501.1K
$28.00Oct 161.982.08$2.034.9%5090.452.2K
$25.00Oct 163.303.50$3.405.9%4420.621.3K
$26.00Sep 251.251.33$1.296.2%1.7K0.58677
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 161.471.55$1.515.3%1310.32841
$26.50Sep 180.500.53$0.525.8%5.7K0.543.9K
$31.00Oct 165.555.90$5.736.1%40.70902
$25.00Oct 161.892.02$1.966.6%3820.383.0K
$28.00Sep 252.032.20$2.128.0%580.70295

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.59, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Sep 180.350.41$0.3815.8%4.9K0.462.0K
$26.00Sep 180.600.69$0.6513.8%5.8K0.643.0K
$28.00Sep 250.470.55$0.5115.7%1.4K0.311.3K
$27.50Sep 250.620.67$0.657.7%8580.37182
$27.00Sep 250.800.87$0.848.3%1.2K0.44944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 180.060.07$0.0714.3%1.3K0.114.2K
$26.00Sep 180.250.30$0.2817.9%1.3K0.362.0K
$26.50Sep 180.500.53$0.525.8%5.7K0.543.9K
$27.00Sep 180.760.88$0.8214.6%1.0K0.712.7K
$24.00Sep 250.250.30$0.2817.9%2900.173.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Sep 183.505.50$4.5044.4%51.0039
$22.00Sep 184.104.85$4.4716.8%511.001.7K
$22.50Sep 183.604.35$3.9718.9%5301.00555
$23.00Sep 182.453.85$3.1544.4%181.0084
$24.00Sep 182.112.48$2.3016.1%1700.954.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Sep 184.155.90$5.0334.8%5390.98--
$30.00Sep 183.503.90$3.7010.8%870.973.0K
$29.00Sep 182.492.85$2.6713.5%1010.961.0K
$28.50Sep 181.752.54$2.1536.7%310.95243
$31.00Sep 254.605.10$4.8510.3%130.92220

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 85.6K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.431.46$1.442.1%6.0K0.357.2K
$26.00Sep 180.600.69$0.6513.8%5.8K0.643.0K
$26.50Sep 180.350.41$0.3815.8%4.9K0.462.0K
$27.00Sep 180.180.22$0.2020.0%3.9K0.293.0K
$25.00Sep 181.381.65$1.5217.8%3.7K0.892.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Sep 180.500.53$0.525.8%5.7K0.543.9K
$25.50Sep 180.110.15$0.1330.8%4.0K0.213.6K
$25.50Sep 250.550.95$0.7553.3%2.2K0.3688
$22.00Oct 160.800.95$0.8817.0%1.7K0.21753
$25.00Sep 180.060.07$0.0714.3%1.3K0.114.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 18.5%, max 23.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Sep 18Oct 281.1%66.0%23.0%2.5K2.2K
$25.50Sep 18Oct 283.0%69.7%18.9%3.7K1.3K
$26.50Sep 18Oct 284.2%74.1%13.6%5.0K2.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Sep 18Oct 281.1%66.0%23.0%266458
$25.50Sep 18Oct 283.0%69.7%18.9%4.0K3.7K
$26.50Sep 18Oct 284.2%74.1%13.6%5.7K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 6.69, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$26.00Oct 23$0.13$0.87$0.1363%6.69$25.13
$24.00$25.00Oct 9$0.23$0.77$0.2370%3.35$24.23
$24.00$25.00Oct 16$0.30$0.70$0.3068%2.33$24.30
$22.00$23.00Oct 23$0.42$0.58$0.4278%1.38$22.42
$21.50$22.00Sep 25$0.15$0.35$0.1594%2.33$21.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$30.00Oct 16$0.38$0.62$0.3870%1.63$30.62
$31.00$30.00Oct 2$0.55$0.45$0.5584%0.82$30.45
$31.00$30.00Oct 9$0.58$0.42$0.5876%0.72$30.42
$30.00$29.50Sep 25$0.29$0.21$0.2988%0.72$29.71
$28.00$27.50Sep 18$0.32$0.18$0.3292%0.56$27.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 1.13, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$30.00Oct 9$0.44$0.44$0.5663%0.79$29.44
$29.00$30.00Oct 30$0.48$0.48$0.5256%0.92$29.48
$28.50$29.00Oct 2$0.21$0.21$0.2968%0.72$28.71
$31.00$31.50Oct 2$0.12$0.12$0.3884%0.32$31.12
$30.00$31.00Oct 16$0.35$0.35$0.6565%0.54$30.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.00$23.00Oct 9$0.53$0.53$0.4770%1.13$23.47
$24.00$23.00Oct 23$0.49$0.49$0.5168%0.96$23.51
$26.00$25.00Oct 16$0.57$0.57$0.4356%1.33$25.43
$26.00$25.00Oct 23$0.54$0.54$0.4657%1.17$25.46
$24.50$24.00Sep 25$0.23$0.23$0.2775%0.85$24.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.64, cheapest $0.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.50Sep 18Sep 25$0.6884.2%70.7%
$26.00Sep 18Sep 25$0.6482.5%72.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.50Sep 18Sep 25$0.6084.2%70.7%
$26.00Sep 18Sep 25$0.6482.5%72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.41% of stock, avg 14.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.50Sep 18$0.38$0.52$0.90$25.60$27.403.41%
$26.00Sep 18$0.65$0.28$0.93$25.07$26.933.53%
$27.00Sep 18$0.20$0.82$1.02$25.98$28.023.87%
$25.50Sep 18$1.02$0.13$1.15$24.35$26.654.36%
$27.50Sep 18$0.09$1.33$1.42$26.08$28.925.38%
$25.00Sep 18$1.52$0.07$1.59$23.41$26.596.03%
$28.00Sep 18$0.04$1.65$1.69$26.31$29.696.41%
$24.50Sep 18$1.85$0.03$1.88$22.62$26.387.13%
$28.50Sep 18$0.03$2.15$2.18$26.32$30.688.26%
$26.50Sep 25$1.06$1.12$2.18$24.32$28.688.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.27% of stock, avg 9.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.00$24.50Sep 18$0.04$0.03$0.07$24.43$28.07
$29.50$24.50Sep 18$0.08$0.03$0.11$24.39$29.61
$28.00$25.00Sep 18$0.04$0.07$0.11$24.89$28.11
$27.50$24.50Sep 18$0.09$0.03$0.12$24.38$27.62
$29.50$25.00Sep 18$0.08$0.07$0.15$24.85$29.65
$27.50$25.00Sep 18$0.09$0.07$0.16$24.84$27.66
$28.00$25.50Sep 18$0.04$0.13$0.17$25.33$28.17
$27.50$25.50Sep 18$0.09$0.13$0.22$25.28$27.72
$29.50$25.50Sep 18$0.08$0.13$0.21$25.29$29.71
$27.00$24.50Sep 18$0.20$0.03$0.23$24.27$27.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.00, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2328/29Oct 2$0.40$0.1050%4.00$22.60$28.90
22/2228/29Oct 2$0.37$0.1355%2.85$21.63$28.87
22/2331/32Oct 2$0.31$0.1966%1.63$22.69$31.31
22/2231/32Oct 2$0.28$0.2272%1.27$21.72$31.28
23/2430/31Oct 9$0.72$0.2841%2.57$23.28$30.72
24/2428/28Sep 25$0.37$0.1344%2.85$24.13$28.37
24/2428/29Oct 2$0.36$0.1439%2.57$24.14$28.86
24/2431/32Oct 2$0.27$0.2356%1.17$24.23$31.27
24/2428/29Oct 2$0.33$0.1744%1.94$23.67$28.83
23/2430/31Oct 16$0.71$0.2934%2.45$23.29$30.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.50$27.00$27.50Sep 18$0.07$0.4330%6.14
$26.00$26.50$27.00Sep 18$0.09$0.4135%4.56
$25.50$26.00$26.50Sep 18$0.10$0.4034%4.00
$27.00$27.50$28.00Sep 18$0.06$0.4421%7.33
$29.00$30.00$31.00Oct 23$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.00$26.50$27.00Sep 18$0.06$0.4435%7.33
$25.50$26.00$26.50Sep 18$0.09$0.4133%4.56
$28.00$29.00$30.00Oct 2$0.10$0.9016%9.00
$25.00$25.50$26.00Sep 18$0.09$0.4125%4.56
$23.00$24.00$25.00Oct 16$0.09$0.9112%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. 41 found (best net $-0.11, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$26.501:2Sep 18-$0.11$0.39
$25.50$26.001:2Sep 18-$0.28$0.22
$31.00$31.501:2Oct 2-$0.07$0.43
$29.00$29.501:2Sep 25-$0.10$0.40
$30.50$31.001:2Sep 25-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$26.501:2Sep 18-$0.22$0.28
$27.50$27.001:2Sep 18-$0.31$0.19
$24.50$24.001:2Sep 25-$0.05$0.45
$23.00$22.501:2Oct 2-$0.07$0.43
$23.00$22.501:2Sep 25-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.58%, avg 3.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$29.00Oct 30$2.000.449.9%7.58%17.51%122
$28.00Oct 30$2.350.486.1%8.91%15.05%144
$27.00Oct 30$2.560.532.4%9.70%12.05%4846
$27.00Oct 23$2.540.522.4%9.63%11.98%3214
$31.00Oct 30$1.280.3417.5%4.85%22.37%1218
$30.00Oct 23$1.430.3713.7%5.42%19.14%58225
$30.00Oct 30$1.370.3813.7%5.19%18.92%6245
$28.00Oct 16$1.980.456.1%7.51%13.65%5092.2K
$29.00Oct 23$1.610.429.9%6.10%16.03%1770
$28.00Oct 23$1.940.476.1%7.35%13.50%948

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 70,330
Total Puts 32,737
Put/Call Ratio 0.47
Net Difference 37,593

Prior's Put/Call Breakdown

Total Calls 43,714
Total Puts 17,988
Put/Call Ratio 0.41
Net Difference 25,726

Prior 7-Day Put/Call Summary

Total Calls 324,924
Total Puts 155,451
Average Put/Call Ratio 0.52
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