Tour v411
AAPL
APPLE INC
$335.06 +0.61%
7/27 09:45

Option Volume

Detail
Current (07/27 9:45am) 189,165
Calls: 129,782 (69%)
Puts: 59,383 (31%)
Prior (07/16) 92,358
Calls: 46,778 (51%)
Puts: 45,580 (49%)
Current vs Prior +104.82%
Calls: +177.44% (Calls)
Puts: +30.28% (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 -87.31%
Calls: -85.38%
Puts: -90.16%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 9:45am) $40.23M
Calls: $28.48M (71%)
Puts: $11.75M (29%)
Prior (07/16) $28.99M
Calls: $20.97M (72%)
Puts: $8.03M (28%)
Current vs Prior +38.77%
Calls: +35.85%
Puts: +46.39%
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 -92.25%
Calls: -93.23%
Puts: -88.02%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 9:45am) 0.46
Prior (07/16) 0.97
Current vs Prior -53.04%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -33.83%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 9:45am) 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 1.41% | 2.47%4.46% | 5.29%6.66% | 9.39%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -21.74% | -9.37%+375.34% | +12.24%-3.55% | -2.66%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -14.17% | -0.63%+129.35% | +11.80%+44.61% | +4.28%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -21.74% | -9.37%-4.26% | -3.71%-3.09% | -3.01%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.79% | 6.52%
Calls: 5.59% | 5.71%
Puts: 7.99% | 7.32%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -25.55% | +68.04%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg +13.27% | -12.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($28.48M). Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (129,782 calls vs 59,383 puts). P/C ratio dropping 53% - sentiment shifting bullish.

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
09:45BULLISHBULLISHBULLISH
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 318 of results (avg 5.9%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2151.1552.25$51.702.1%--0.935.3K
$290.00Aug 2146.3547.40$46.882.2%80.937.5K
$295.00Aug 2141.6542.65$42.152.4%40.917.0K
$340.00Aug 218.308.50$8.402.4%3280.4425.8K
$270.00Aug 1464.8066.45$65.632.5%--1.0091
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Aug 2111.3011.55$11.432.2%630.52299
$315.00Jul 311.221.25$1.232.4%2530.1311.7K
$335.00Jul 316.606.80$6.703.0%5910.496.5K
$335.00Aug 77.958.20$8.073.1%660.49314
$340.00Aug 2112.6013.00$12.803.1%120.56366

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.57, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 270.090.10$0.1010.0%9.8K0.053.3K
$375.00Jul 310.120.14$0.1315.4%1740.021.2K
$400.00Aug 210.140.16$0.1513.3%790.024.9K
$370.00Jul 310.200.22$0.219.5%850.031.5K
$340.00Jul 270.250.27$0.267.7%32.2K0.127.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Jul 270.100.11$0.119.1%2.9K0.055.5K
$290.00Jul 310.190.23$0.2119.0%2480.024.6K
$330.00Jul 270.260.29$0.2810.7%6.4K0.137.1K
$320.00Jul 290.290.34$0.3215.6%2.5K0.074.9K
$297.50Jul 310.310.35$0.3312.1%580.04843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 2758.8061.30$60.054.2%--1.0011
$280.00Jul 2753.8056.30$55.054.5%--1.0012
$285.00Jul 2749.0551.30$50.184.5%--1.0010
$287.50Jul 2746.6548.80$47.724.5%11.009
$290.00Jul 2743.8046.30$45.055.5%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 2924.2025.50$24.855.2%141.001
$370.00Jul 3133.8036.40$35.107.4%--1.0035
$347.50Jul 2711.2513.40$12.3317.4%10.991
$345.00Jul 278.8511.15$10.0023.0%40.9817
$355.00Jul 2918.8021.15$19.9811.8%--0.9570

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 177.4K, top 32.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.250.27$0.267.7%32.2K0.127.3K
$337.50Jul 270.660.70$0.685.9%25.1K0.273.0K
$335.00Jul 271.561.65$1.615.6%10.2K0.507.8K
$342.50Jul 270.090.10$0.1010.0%9.8K0.053.3K
$345.00Jul 270.040.05$0.0520.0%6.5K0.023.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 270.040.05$0.0520.0%7.2K0.024.7K
$330.00Jul 270.260.29$0.2810.7%6.4K0.137.1K
$322.50Jul 270.020.03$0.0333.3%6.3K0.014.6K
$332.50Jul 270.670.72$0.707.1%4.1K0.273.5K
$335.00Jul 271.561.61$1.593.1%4.0K0.503.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 193.5%, max 666.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28297.8%38.8%666.6%--68
$285.00Jul 27Aug 28225.8%35.9%528.8%--40
$280.00Jul 27Aug 28213.6%37.1%475.2%1130
$295.00Jul 27Aug 28181.8%33.5%442.3%--302
$380.00Jul 27Aug 28152.8%28.7%431.9%1269
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 27Sep 4287.3%38.1%654.3%273
$285.00Jul 27Sep 4225.8%34.5%553.6%234
$280.00Jul 27Sep 4213.6%35.7%498.4%--154
$295.00Jul 27Sep 4181.8%32.7%456.6%3364
$290.00Jul 27Sep 4174.6%33.6%420.3%449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 290 found (best R:R 165.67, avg 8.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$385.00Aug 10$0.15$24.85$0.15165.67$360.15
$372.50$400.00Aug 5$0.19$27.31$0.19143.74$372.69
$380.00$385.00Aug 14$0.11$4.89$0.1144.45$380.11
$385.00$390.00Aug 21$0.11$4.89$0.1144.45$385.11
$375.00$380.00Aug 7$0.12$4.88$0.1240.67$375.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 3$0.13$9.87$0.1375.92$289.87
$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
$285.00$280.00Aug 14$0.12$4.88$0.1240.67$284.88
$280.00$275.00Aug 21$0.12$4.88$0.1240.67$279.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 44.45, avg 3.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$290.00Aug 7$4.89$4.89$0.1144.45$289.89
$275.00$280.00Aug 7$4.88$4.88$0.1240.67$279.88
$290.00$295.00Aug 7$4.88$4.88$0.1240.67$294.88
$280.00$285.00Jul 27$4.87$4.87$0.1337.46$284.87
$285.00$290.00Aug 14$4.87$4.87$0.1337.46$289.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Jul 29$4.87$4.87$0.1337.46$355.13
$367.50$362.50Jul 31$4.80$4.80$0.2024.00$362.70
$347.50$345.00Aug 3$2.38$2.38$0.1219.83$345.12
$340.00$337.50Jul 27$2.37$2.37$0.1318.23$337.63
$347.50$345.00Jul 27$2.33$2.33$0.1713.71$345.17

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
$380.00Jul 27Jul 31$0.06152.8%49.9%
$357.50Jul 27Jul 29$0.0883.9%40.8%
$385.00Jul 31Aug 7$0.0852.0%36.8%
$367.50Jul 31Aug 3$0.0948.8%39.2%
$352.50Jul 27Jul 29$0.1271.9%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 27Jul 29$0.06136.5%62.1%
$305.00Jul 27Jul 29$0.06117.6%53.9%
$307.50Jul 27Jul 29$0.07120.6%51.8%
$310.00Jul 27Jul 29$0.0998.8%48.8%
$280.00Jul 27Jul 31$0.11213.6%74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.96% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 27$1.61$1.59$3.20$331.80$338.200.96%
$337.50Jul 27$0.68$3.13$3.81$333.69$341.311.14%
$332.50Jul 27$3.18$0.70$3.88$328.62$336.381.16%
$330.00Jul 27$5.28$0.28$5.56$324.44$335.561.66%
$340.00Jul 27$0.26$5.50$5.76$334.24$345.761.72%
$335.00Jul 29$3.50$3.43$6.93$328.07$341.932.07%
$337.50Jul 29$2.36$4.78$7.14$330.36$344.642.13%
$332.50Jul 29$4.95$2.32$7.27$325.23$339.772.17%
$342.50Jul 27$0.10$7.57$7.67$334.83$350.172.29%
$327.50Jul 27$7.70$0.11$7.81$319.69$335.312.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.06% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$327.50Jul 27$0.10$0.11$0.21$327.29$342.71
$340.00$327.50Jul 27$0.26$0.11$0.37$327.13$340.37
$342.50$330.00Jul 27$0.10$0.28$0.38$329.62$342.88
$340.00$330.00Jul 27$0.26$0.28$0.54$329.46$340.54
$337.50$327.50Jul 27$0.68$0.11$0.79$326.71$338.29
$342.50$332.50Jul 27$0.10$0.70$0.80$331.70$343.30
$337.50$330.00Jul 27$0.68$0.28$0.96$329.04$338.46
$340.00$332.50Jul 27$0.26$0.70$0.96$331.54$340.96
$347.50$325.00Jul 29$0.39$0.66$1.05$323.95$348.55
$345.00$325.00Jul 29$0.60$0.66$1.26$323.74$346.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 37.46, avg credit $3.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/285290/295Aug 21$4.87$0.1337.46$280.13$294.87
280/285305/310Aug 28$4.86$0.1434.71$280.14$309.86
275/280290/295Aug 21$4.85$0.1532.33$275.15$294.85
290/295305/310Aug 21$4.85$0.1532.33$290.15$309.85
285/290295/300Aug 21$4.84$0.1630.25$285.16$299.84
295/300305/310Aug 7$4.82$0.1826.78$295.18$309.82
285/290295/300Aug 28$4.81$0.1925.32$285.19$299.81
308/310312/315Aug 3$2.40$0.1024.00$307.60$314.90
285/290295/300Aug 7$4.79$0.2122.81$285.21$299.79
280/285295/300Aug 21$4.79$0.2122.81$280.21$299.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$390.00$395.00Aug 14$0.05$4.9599.00
$370.00$375.00$380.00Aug 7$0.06$4.9482.33
$375.00$380.00$385.00Aug 21$0.06$4.9482.33
$385.00$390.00$395.00Aug 28$0.06$4.9482.33
$370.00$375.00$380.00Aug 14$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 3$0.09$9.91110.11
$290.00$295.00$300.00Aug 14$0.05$4.9599.00
$270.00$275.00$280.00Aug 21$0.05$4.9599.00
$280.00$285.00$290.00Aug 21$0.05$4.9599.00
$285.00$290.00$295.00Aug 5$0.06$4.9482.33

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 $-0.99, 268 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$385.001:2Aug 10-$0.99$24.01
$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-$0.13$9.87
$375.00$385.001:2Sep 4-$0.19$9.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 3-$0.01$9.99
$280.00$270.001:2Jul 27-$0.03$9.97
$280.00$270.001:2Aug 3-$0.06$9.94
$280.00$270.001:2Sep 4-$0.32$9.68
$310.00$300.001:2Sep 4-$0.91$9.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 3.13%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$10.500.461.5%3.13%4.61%4119
$337.50Aug 21$9.500.480.7%2.84%3.56%31182
$340.00Aug 28$9.400.451.5%2.81%4.28%782.1K
$340.00Aug 21$8.300.441.5%2.48%3.95%32825.8K
$337.50Aug 14$8.250.470.7%2.46%3.19%22--
$345.00Sep 4$8.200.403.0%2.45%5.41%--51
$342.50Aug 21$7.250.402.2%2.16%4.38%181.0K
$345.00Aug 28$7.250.383.0%2.16%5.13%1752.2K
$340.00Aug 14$7.200.431.5%2.15%3.62%2774.1K
$337.50Aug 7$7.100.470.7%2.12%2.85%77502

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 129,782
Total Puts 59,383
Put/Call Ratio 0.46
Net Difference 70,399

Prior's Put/Call Breakdown

Total Calls 46,778
Total Puts 45,580
Put/Call Ratio 0.97
Net Difference 1,198

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