Tour v411
AAPL
APPLE INC
$335.28 +0.68%
7/27 09:35

Option Volume

Detail
Current (07/27 9:35am) 98,139
Calls: 69,170 (70%)
Puts: 28,969 (30%)
Prior (07/16) 43,307
Calls: 23,567 (54%)
Puts: 19,740 (46%)
Current vs Prior +126.61%
Calls: +193.50% (Calls)
Puts: +46.75% (Puts)
Prior 7-Day Total 10,410,592
Calls: 6,273,740 (60%)
Puts: 4,136,852 (40%)
Prior 7-Day Average 1,487,227
Calls: 896,248 (60%)
Puts: 590,978 (40%)
Current vs Prior 7-Day Avg -93.40%
Calls: -92.28%
Puts: -95.10%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 9:35am) $23.30M
Calls: $17.13M (74%)
Puts: $6.17M (26%)
Prior (07/16) $14.42M
Calls: $11.25M (78%)
Puts: $3.18M (22%)
Current vs Prior +61.52%
Calls: +52.32%
Puts: +94.10%
Prior 7-Day Total $4.09B
Calls: $3.43B (84%)
Puts: $658.88M (16%)
Prior 7-Day Average $583.80M
Calls: $489.67M (84%)
Puts: $94.13M (16%)
Current vs Prior 7-Day Avg -96.01%
Calls: -96.50%
Puts: -93.45%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 9:35am) 0.42
Prior (07/16) 0.84
Current vs Prior -50.00%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -38.41%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 9:35am) 4,554,035
Calls: 2,604,343 (57%)
Puts: 1,949,692 (43%)
Prior (07/16) 5,024,052
Calls: 2,929,048 (58%)
Puts: 2,095,004 (42%)
Current vs Prior -9.36%
Prior 7-Day Total 33,533,232
Calls: 19,348,382 (58%)
Puts: 14,184,850 (42%)
Prior 7-Day Average 4,790,461
Calls: 2,764,054 (58%)
Puts: 2,026,407 (42%)
Current vs Prior 7-Day Avg -4.94%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.57% | 2.54%4.55% | 5.38%6.73% | 9.54%
Prior 1.67% | 2.27%1.67% | 4.88%7.04% | 9.79%
Current vs Prior -5.67% | +12.10%+172.95% | +10.11%-4.27% | -2.54%
Prior 7-Day Avg 1.52% | 2.42%2.14% | 4.59%3.74% | 8.74%
Current vs 7-Day Avg +3.70% | +5.02%+112.76% | +17.20%+79.89% | +9.11%
Prior 7-Day Eod 1.67% | 2.27%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -5.67% | +12.10%-2.47% | -2.14%-1.98% | -1.44%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.52% | 11.27%
Calls: 7.18% | 12.82%
Puts: 7.86% | 9.72%
Prior 4.70% | 8.03%
Calls: 1.95% | 5.80%
Puts: 7.44% | 10.26%
Current vs Prior +60.00% | +40.35%
Prior 7-Day Avg 5.04% | 7.35%
Calls: 3.63% | 6.25%
Puts: 6.45% | 8.45%
Current vs 7-Day Avg +49.29% | +53.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($17.13M). Elevated premium activity with dollar volume up 62% vs prior. Unusually high activity with volume up 127% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (69,170 calls vs 28,969 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
16:00BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 261 of results (avg 6.4%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2128.6029.40$29.002.8%190.8324.1K
$325.00Aug 2117.0517.55$17.302.9%90.6717.3K
$322.50Jul 3115.3015.80$15.553.2%--0.78676
$270.00Aug 2165.5567.80$66.683.4%--1.004.6K
$320.00Jul 3117.3017.90$17.603.4%110.8113.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2112.5012.90$12.703.1%10.55366
$350.00Aug 2118.6519.25$18.953.2%40.6929
$340.00Jul 319.259.55$9.403.2%320.595.7K
$350.00Jul 3116.0516.60$16.333.4%50.79382
$335.00Aug 2110.0010.35$10.183.4%410.482.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 270.120.14$0.1315.4%3.1K0.063.1K
$342.50Jul 270.240.25$0.254.0%6.3K0.103.3K
$350.00Jul 290.290.34$0.3215.6%1.6K0.071.8K
$365.00Jul 310.380.44$0.4114.6%1030.062.0K
$347.50Jul 290.440.53$0.4918.4%2370.11718
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 270.060.07$0.0714.3%3.3K0.034.7K
$327.50Jul 270.140.16$0.1513.3%1.5K0.075.5K
$292.50Jul 310.200.23$0.2213.6%270.02291
$330.00Jul 270.340.37$0.368.3%2.4K0.147.1K
$270.00Aug 210.370.43$0.4015.0%70.0217.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1464.9567.50$66.223.9%--1.0091
$275.00Aug 1460.0062.55$61.284.2%--1.0064
$280.00Aug 1455.3057.65$56.474.2%--1.00176
$270.00Aug 2165.5567.80$66.683.4%--1.004.6K
$275.00Aug 2160.6562.85$61.753.6%--1.007.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 2923.3025.75$24.5310.0%141.001
$355.00Jul 2918.3520.80$19.5812.5%--0.9570
$370.00Jul 3133.3536.10$34.737.9%--0.9535
$367.50Jul 3130.9533.70$32.338.5%--0.9416
$345.00Jul 278.7011.10$9.9024.2%--0.9417

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 93.4K, top 17.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.490.53$0.517.8%17.3K0.197.3K
$337.50Jul 271.021.09$1.066.6%13.1K0.343.0K
$342.50Jul 270.240.25$0.254.0%6.3K0.103.3K
$335.00Jul 272.022.17$2.097.2%6.2K0.557.8K
$345.00Jul 270.120.14$0.1315.4%3.1K0.063.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Jul 270.020.03$0.0333.3%5.2K0.014.6K
$325.00Jul 270.060.07$0.0714.3%3.3K0.034.7K
$330.00Jul 270.340.37$0.368.3%2.4K0.147.1K
$332.50Jul 270.780.85$0.828.5%2.0K0.273.5K
$335.00Jul 271.691.77$1.734.6%1.9K0.453.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 197.1%, max 664.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28299.1%39.1%664.5%--68
$285.00Jul 27Aug 28224.8%36.7%512.9%--40
$280.00Jul 27Aug 28212.8%37.9%461.2%1130
$295.00Jul 27Aug 28185.4%34.0%445.7%--302
$380.00Jul 27Aug 28149.1%29.4%407.2%1269
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 27Sep 4285.1%38.6%639.1%273
$285.00Jul 27Sep 4225.0%35.0%543.7%234
$280.00Jul 27Sep 4212.7%36.1%488.8%--154
$295.00Jul 27Sep 4185.3%33.0%461.3%3364
$290.00Jul 27Sep 4174.3%33.5%420.2%149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 228.17, avg 8.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$372.50$400.00Aug 5$0.12$27.38$0.12228.17$372.62
$375.00$380.00Aug 3$0.10$4.90$0.1049.00$375.10
$375.00$380.00Aug 7$0.12$4.88$0.1240.67$375.12
$380.00$385.00Aug 14$0.12$4.88$0.1240.67$380.12
$370.00$375.00Aug 3$0.13$4.87$0.1337.46$370.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$285.00Aug 7$0.12$4.88$0.1240.67$289.88
$275.00$270.00Aug 14$0.12$4.88$0.1240.67$274.88
$280.00$275.00Aug 21$0.12$4.88$0.1240.67$279.88
$285.00$280.00Aug 14$0.13$4.87$0.1337.46$284.87
$295.00$290.00Jul 29$0.14$4.86$0.1434.71$294.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 49.00, avg 3.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$295.00Aug 7$4.90$4.90$0.1049.00$294.90
$270.00$275.00Aug 7$4.89$4.89$0.1144.45$274.89
$285.00$290.00Aug 7$4.87$4.87$0.1337.46$289.87
$285.00$290.00Jul 27$4.85$4.85$0.1532.33$289.85
$295.00$300.00Aug 3$4.85$4.85$0.1532.33$299.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$367.50$362.50Jul 31$4.80$4.80$0.2024.00$362.70
$370.00$367.50Jul 31$2.40$2.40$0.1024.00$367.60
$365.00$362.50Aug 3$2.38$2.38$0.1219.83$362.62
$362.50$360.00Aug 3$2.30$2.30$0.2011.50$360.20
$360.00$357.50Aug 3$2.25$2.25$0.259.00$357.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$312.50Jul 27Jul 29$0.0590.0%45.6%
$360.00Jul 27Jul 29$0.0688.9%41.1%
$380.00Jul 27Jul 31$0.06149.1%49.3%
$372.50Jul 31Aug 5$0.0750.7%35.6%
$367.50Jul 31Aug 3$0.0949.3%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Jul 27Jul 29$0.06121.3%52.5%
$362.50Jul 31Aug 3$0.0748.0%39.3%
$280.00Jul 27Jul 31$0.08212.7%73.0%
$312.50Jul 27Jul 29$0.1090.3%45.6%
$282.50Jul 27Jul 31$0.11215.8%72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 1.14% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 27$2.09$1.73$3.82$331.18$338.821.14%
$337.50Jul 27$1.06$3.18$4.24$333.26$341.741.26%
$332.50Jul 27$3.70$0.82$4.52$327.98$337.021.35%
$340.00Jul 27$0.51$5.15$5.66$334.34$345.661.69%
$330.00Jul 27$5.78$0.36$6.14$323.86$336.141.83%
$335.00Jul 29$3.90$3.38$7.28$327.72$342.282.17%
$337.50Jul 29$2.65$4.63$7.28$330.22$344.782.17%
$342.50Jul 27$0.25$7.10$7.35$335.15$349.852.19%
$332.50Jul 29$5.30$2.34$7.64$324.86$340.142.28%
$340.00Jul 29$1.79$6.30$8.09$331.91$348.092.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.08% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$345.00$327.50Jul 27$0.13$0.15$0.28$327.22$345.28
$342.50$327.50Jul 27$0.25$0.15$0.40$327.10$342.90
$345.00$330.00Jul 27$0.13$0.36$0.49$329.51$345.49
$342.50$330.00Jul 27$0.25$0.36$0.61$329.39$343.11
$340.00$327.50Jul 27$0.51$0.15$0.66$326.84$340.66
$340.00$330.00Jul 27$0.51$0.36$0.87$329.13$340.87
$345.00$332.50Jul 27$0.13$0.82$0.95$331.55$345.95
$342.50$332.50Jul 27$0.25$0.82$1.07$331.43$343.57
$347.50$325.00Jul 29$0.49$0.67$1.16$323.84$348.66
$337.50$327.50Jul 27$1.06$0.15$1.21$326.29$338.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 44.45, avg credit $3.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/275285/290Aug 14$4.89$0.1144.45$270.11$289.89
290/295300/305Aug 7$4.87$0.1337.46$290.13$304.87
275/280290/295Aug 21$4.87$0.1337.46$275.13$294.87
295/300305/310Aug 21$4.87$0.1337.46$295.13$309.87
285/290300/305Aug 7$4.85$0.1532.33$285.15$304.85
285/290300/305Aug 21$4.83$0.1728.41$285.17$304.83
285/290295/300Aug 28$4.83$0.1728.41$285.17$299.83
280/285290/295Aug 28$4.82$0.1826.78$280.18$294.82
308/310312/315Aug 3$2.40$0.1024.00$307.60$314.90
280/285300/305Sep 4$4.80$0.2024.00$280.20$304.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 277 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$390.00$395.00Jul 31$0.05$4.9599.00
$375.00$380.00$385.00Jul 31$0.06$4.9482.33
$370.00$375.00$380.00Aug 14$0.06$4.9482.33
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
$385.00$390.00$395.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 21$0.05$4.9599.00
$340.00$345.00$350.00Aug 28$0.06$4.9482.33
$275.00$280.00$285.00Aug 14$0.07$4.9370.43
$290.00$295.00$300.00Aug 14$0.07$4.9370.43
$270.00$275.00$280.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 282 found (best net $-0.05, 261 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$372.50$400.001:2Aug 5-$0.05$27.45
$370.00$390.001:2Jul 29$0.00$20.00
$380.00$390.001:2Aug 3-$0.10$9.90
$390.00$400.001:2Sep 4-$0.11$9.89
$375.00$385.001:2Sep 4-$0.38$9.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Jul 27-$0.03$9.97
$290.00$280.001:2Aug 3-$0.07$9.93
$280.00$270.001:2Aug 3-$0.08$9.92
$280.00$270.001:2Sep 4-$0.35$9.65
$310.00$300.001:2Sep 4-$1.11$8.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 3.24%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$10.850.471.4%3.24%4.64%4119
$337.50Aug 21$9.700.490.7%2.89%3.56%20182
$340.00Aug 28$9.700.461.4%2.89%4.30%52.1K
$345.00Sep 4$8.700.412.9%2.59%5.49%--51
$340.00Aug 21$8.550.451.4%2.55%3.96%16225.8K
$337.50Aug 14$8.450.480.7%2.52%3.18%2--
$345.00Aug 28$7.600.392.9%2.27%5.17%1542.2K
$342.50Aug 21$7.450.412.1%2.22%4.38%11.0K
$340.00Aug 14$7.400.441.4%2.21%3.61%2354.1K
$337.50Aug 7$7.350.480.7%2.19%2.85%47502

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 69,170
Total Puts 28,969
Put/Call Ratio 0.42
Net Difference 40,201

Prior's Put/Call Breakdown

Total Calls 23,567
Total Puts 19,740
Put/Call Ratio 0.84
Net Difference 3,827

Prior 7-Day Put/Call Summary

Total Calls 6,273,740
Total Puts 4,136,852
Average Put/Call Ratio 0.68
Ratio Trend Falling

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