Tour v411
AAPL
APPLE INC
$335.68 +0.80%
7/27 09:40

Option Volume

Detail
Current (07/27 9:40am) 153,511
Calls: 105,242 (69%)
Puts: 48,269 (31%)
Prior (07/16) 67,571
Calls: 32,590 (48%)
Puts: 34,981 (52%)
Current vs Prior +127.18%
Calls: +222.93% (Calls)
Puts: +37.99% (Puts)
Prior 7-Day Total 10,438,303
Calls: 6,214,445 (60%)
Puts: 4,223,858 (40%)
Prior 7-Day Average 1,491,186
Calls: 887,777 (60%)
Puts: 603,408 (40%)
Current vs Prior 7-Day Avg -89.71%
Calls: -88.15%
Puts: -92.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 9:40am) $34.91M
Calls: $25.50M (73%)
Puts: $9.41M (27%)
Prior (07/16) $21.09M
Calls: $15.16M (72%)
Puts: $5.93M (28%)
Current vs Prior +65.53%
Calls: +68.17%
Puts: +58.77%
Prior 7-Day Total $3.63B
Calls: $2.95B (81%)
Puts: $686.49M (19%)
Prior 7-Day Average $518.94M
Calls: $420.87M (81%)
Puts: $98.07M (19%)
Current vs Prior 7-Day Avg -93.27%
Calls: -93.94%
Puts: -90.40%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 9:40am) 0.46
Prior (07/16) 1.07
Current vs Prior -57.27%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -33.68%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 9:40am) 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 33,232,639
Calls: 19,138,989 (58%)
Puts: 14,093,650 (42%)
Prior 7-Day Average 4,747,519
Calls: 2,734,141 (58%)
Puts: 2,013,378 (42%)
Current vs Prior 7-Day Avg -4.08%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.46% | 2.45%4.48% | 5.30%6.65% | 9.39%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -19.41% | -10.19%+376.68% | +12.34%-3.64% | -2.60%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -11.62% | -1.53%+129.99% | +11.90%+44.48% | +4.36%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -19.41% | -10.19%-3.99% | -3.61%-3.18% | -2.95%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.25% | 7.78%
Calls: 3.35% | 5.13%
Puts: 7.14% | 10.42%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -42.43% | +100.52%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg -12.42% | +4.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($25.50M). Elevated premium activity with dollar volume up 66% vs prior. Unusually high activity with volume up 127% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (105,242 calls vs 48,269 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
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 284 of results (avg 6.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2815.2015.45$15.331.6%650.60873
$337.50Jul 270.960.98$0.972.1%19.7K0.353.0K
$340.00Jul 270.410.42$0.422.4%27.1K0.177.3K
$270.00Aug 2165.5567.40$66.472.8%--1.004.6K
$305.00Aug 2133.1534.10$33.632.8%120.876.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 212.552.62$2.592.7%680.164.0K
$350.00Jul 3115.7516.30$16.023.4%60.79382
$335.00Jul 271.341.39$1.373.6%3.4K0.433.6K
$350.00Aug 2118.2518.95$18.603.8%340.6929
$347.50Aug 2116.5017.15$16.833.9%20.6635

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.58, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 270.080.09$0.0911.1%5.3K0.043.1K
$400.00Aug 210.140.16$0.1513.3%640.024.9K
$342.50Jul 270.170.19$0.1811.1%8.7K0.083.3K
$370.00Jul 310.210.25$0.2317.4%480.031.5K
$350.00Jul 290.280.29$0.293.4%2.4K0.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 270.220.24$0.238.7%5.1K0.107.1K
$295.00Jul 310.240.29$0.2718.5%20.032.3K
$320.00Jul 290.250.30$0.2817.9%2.5K0.064.9K
$280.00Aug 140.330.40$0.3718.9%120.03322
$270.00Aug 210.340.39$0.3713.5%110.0217.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 2759.6561.70$60.683.4%--1.0011
$280.00Jul 2754.7056.95$55.834.0%--1.0012
$285.00Jul 2749.6552.05$50.854.7%--1.0010
$290.00Jul 2744.6547.05$45.855.2%--1.0029
$292.50Jul 2742.1544.55$43.355.5%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 2922.9525.05$24.008.8%141.001
$347.50Jul 2710.5012.90$11.7020.5%10.981
$345.00Jul 278.1510.45$9.3024.7%40.9617
$370.00Jul 3133.4035.45$34.426.0%--0.9535
$367.50Jul 3131.2533.05$32.155.6%--0.9516

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 143.6K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.410.42$0.422.4%27.1K0.177.3K
$337.50Jul 270.960.98$0.972.1%19.7K0.353.0K
$342.50Jul 270.170.19$0.1811.1%8.7K0.083.3K
$335.00Jul 272.052.12$2.093.3%8.4K0.577.8K
$345.00Jul 270.080.09$0.0911.1%5.3K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Jul 270.020.03$0.0333.3%6.3K0.014.6K
$330.00Jul 270.220.24$0.238.7%5.1K0.107.1K
$325.00Jul 270.030.05$0.0450.0%4.9K0.024.7K
$335.00Jul 271.341.39$1.373.6%3.4K0.433.6K
$332.50Jul 270.570.60$0.595.1%3.1K0.233.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 194.9%, max 668.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28299.1%38.9%668.4%--68
$285.00Jul 27Aug 28227.3%36.5%523.3%--40
$280.00Jul 27Aug 28214.7%37.4%474.7%1130
$295.00Jul 27Aug 28183.5%34.1%438.7%--302
$380.00Jul 27Aug 28149.2%28.8%419.0%1269
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 27Sep 4287.6%38.4%649.7%273
$285.00Jul 27Sep 4227.1%34.9%551.5%234
$280.00Jul 27Sep 4214.7%36.0%497.1%--154
$295.00Jul 27Sep 4183.5%33.1%454.0%3364
$290.00Jul 27Sep 4176.1%33.9%420.0%449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 287 found (best R:R 143.74, avg 8.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$372.50$400.00Aug 5$0.19$27.31$0.19143.74$372.69
$385.00$390.00Aug 14$0.10$4.90$0.1049.00$385.10
$375.00$380.00Aug 7$0.11$4.89$0.1144.45$375.11
$370.00$375.00Aug 3$0.12$4.88$0.1240.67$370.12
$380.00$385.00Aug 14$0.12$4.88$0.1240.67$380.12
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
$295.00$290.00Aug 7$0.13$4.87$0.1337.46$294.87
$280.00$275.00Aug 28$0.13$4.87$0.1337.46$279.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 49.00, avg 3.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 14$4.90$4.90$0.1049.00$274.90
$280.00$285.00Aug 21$4.90$4.90$0.1049.00$284.90
$295.00$300.00Aug 3$4.88$4.88$0.1240.67$299.88
$300.00$305.00Aug 14$4.88$4.88$0.1240.67$304.88
$270.00$275.00Aug 28$4.88$4.88$0.1240.67$274.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$347.50$345.00Jul 27$2.40$2.40$0.1024.00$345.10
$360.00$355.00Jul 29$4.77$4.77$0.2320.74$355.23
$365.00$362.50Aug 3$2.38$2.38$0.1219.83$362.62
$345.00$342.50Jul 27$2.37$2.37$0.1318.23$342.63
$362.50$360.00Aug 3$2.32$2.32$0.1812.89$360.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 27Jul 29$0.0688.7%41.2%
$380.00Jul 27Jul 31$0.06149.2%49.6%
$285.00Jul 27Jul 29$0.08227.3%99.3%
$290.00Jul 27Jul 29$0.08176.0%72.6%
$317.50Jul 27Jul 29$0.0882.2%42.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 27Jul 29$0.06138.2%63.1%
$305.00Jul 27Jul 29$0.06119.4%55.5%
$310.00Jul 27Jul 29$0.08100.8%48.7%
$280.00Jul 27Jul 31$0.09214.7%74.3%
$282.50Jul 27Jul 31$0.11217.7%72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.03% of stock, avg 8.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 27$2.09$1.37$3.46$331.54$338.461.03%
$337.50Jul 27$0.97$2.80$3.77$333.73$341.271.12%
$332.50Jul 27$3.78$0.59$4.37$328.13$336.871.30%
$340.00Jul 27$0.42$4.68$5.10$334.90$345.101.52%
$330.00Jul 27$5.85$0.23$6.08$323.92$336.081.81%
$337.50Jul 29$2.67$4.32$6.99$330.51$344.492.08%
$335.00Jul 29$3.90$3.10$7.00$328.00$342.002.09%
$342.50Jul 27$0.18$6.93$7.11$335.39$349.612.12%
$332.50Jul 29$5.38$2.09$7.47$325.03$339.972.23%
$340.00Jul 29$1.80$6.03$7.83$332.17$347.832.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.12% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$330.00Jul 27$0.18$0.23$0.41$329.59$342.91
$340.00$330.00Jul 27$0.42$0.23$0.65$329.35$340.65
$342.50$332.50Jul 27$0.18$0.59$0.77$331.73$343.27
$340.00$332.50Jul 27$0.42$0.59$1.01$331.49$341.01
$347.50$325.00Jul 29$0.49$0.57$1.06$323.94$348.56
$337.50$330.00Jul 27$0.97$0.23$1.20$328.80$338.70
$345.00$325.00Jul 29$0.73$0.57$1.30$323.70$346.30
$347.50$327.50Jul 29$0.49$0.87$1.36$326.14$348.86
$337.50$332.50Jul 27$0.97$0.59$1.56$330.94$339.06
$342.50$335.00Jul 27$0.18$1.37$1.55$333.45$344.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 37.46, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280305/310Aug 21$4.87$0.1337.46$275.13$309.87
285/290295/300Aug 21$4.87$0.1337.46$285.13$299.87
290/295300/305Aug 7$4.86$0.1434.71$290.14$304.86
280/285295/300Aug 21$4.86$0.1434.71$280.14$299.86
285/290300/305Sep 4$4.86$0.1434.71$285.14$304.86
285/290300/305Aug 7$4.85$0.1532.33$285.15$304.85
295/300310/315Aug 14$4.84$0.1630.25$295.16$314.84
295/300310/315Aug 28$4.84$0.1630.25$295.16$314.84
275/280295/300Aug 21$4.83$0.1728.41$275.17$299.83
275/280290/295Aug 28$4.83$0.1728.41$275.17$294.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 5$0.05$4.9599.00
$380.00$385.00$390.00Aug 28$0.05$4.9599.00
$370.00$375.00$380.00Aug 3$0.06$4.9482.33
$385.00$390.00$395.00Aug 14$0.06$4.9482.33
$385.00$390.00$395.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$295.00$300.00Aug 14$0.05$4.9599.00
$270.00$275.00$280.00Aug 21$0.05$4.9599.00
$270.00$275.00$280.00Aug 28$0.05$4.9599.00
$285.00$290.00$295.00Aug 14$0.07$4.9370.43
$280.00$285.00$290.00Sep 4$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 287 found (best net $-1.40, 267 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$385.001:2Aug 10-$1.40$23.60
$370.00$390.001:2Jul 29$0.00$20.00
$380.00$390.001:2Aug 3-$0.06$9.94
$390.00$400.001:2Sep 4-$0.09$9.91
$375.00$385.001:2Sep 4-$0.20$9.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Jul 27-$0.03$9.97
$280.00$270.001:2Aug 3-$0.06$9.94
$290.00$280.001:2Aug 3-$0.06$9.94
$280.00$270.001:2Sep 4-$0.31$9.69
$310.00$300.001:2Sep 4-$0.97$9.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 3.22%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$10.800.471.3%3.22%4.50%4119
$337.50Aug 21$9.750.490.5%2.90%3.45%25182
$340.00Aug 28$9.700.461.3%2.89%4.18%712.1K
$340.00Aug 21$8.600.451.3%2.56%3.85%20225.8K
$345.00Sep 4$8.600.412.8%2.56%5.34%--51
$337.50Aug 14$8.550.480.5%2.55%3.09%3--
$345.00Aug 28$7.600.392.8%2.26%5.04%1752.2K
$342.50Aug 21$7.550.412.0%2.25%4.28%181.0K
$340.00Aug 14$7.400.441.3%2.20%3.49%2664.1K
$337.50Aug 7$7.350.480.5%2.19%2.73%50502

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 105,242
Total Puts 48,269
Put/Call Ratio 0.46
Net Difference 56,973

Prior's Put/Call Breakdown

Total Calls 32,590
Total Puts 34,981
Put/Call Ratio 1.07
Net Difference -2,391

Prior 7-Day Put/Call Summary

Total Calls 6,214,445
Total Puts 4,223,858
Average Put/Call Ratio 0.69
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