Tour v412
AAPL
APPLE INC
$335.38 +0.71%
7/27 09:50

Option Volume

Detail
Current (07/27 9:50am) 242,199
Calls: 166,727 (69%)
Puts: 75,472 (31%)
Prior (07/16) 151,247
Calls: 91,531 (61%)
Puts: 59,716 (39%)
Current vs Prior +60.13%
Calls: +82.15% (Calls)
Puts: +26.38% (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 -83.76%
Calls: -81.22%
Puts: -87.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 9:50am) $59.40M
Calls: $45.75M (77%)
Puts: $13.65M (23%)
Prior (07/16) $45.79M
Calls: $35.68M (78%)
Puts: $10.10M (22%)
Current vs Prior +29.73%
Calls: +28.20%
Puts: +35.11%
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 -88.55%
Calls: -89.13%
Puts: -86.08%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 9:50am) 0.45
Prior (07/16) 0.65
Current vs Prior -30.62%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -34.53%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 9:50am) 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 1.37% | 2.41%4.46% | 5.28%6.63% | 9.43%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -24.46% | -11.64%+374.89% | +11.94%-3.99% | -2.20%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -17.15% | -3.12%+129.12% | +11.50%+43.96% | +4.78%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -24.46% | -11.64%-4.35% | -3.96%-3.53% | -2.55%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.61% | 8.22%
Calls: 2.30% | 9.78%
Puts: 4.93% | 6.67%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -60.42% | +111.86%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg -39.78% | +10.72%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($45.75M) vs puts ($13.65M). Above-average activity with volume up 60% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (166,727 calls vs 75,472 puts). P/C ratio dropping 31% - 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 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BULLISHBULLISHBULLISH
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 315 of results (avg 5.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1465.6566.45$66.051.2%--1.0091
$280.00Aug 2155.9056.80$56.351.6%2010.946.1K
$305.00Jul 2730.0530.60$30.331.8%--1.0045
$335.00Jul 317.057.20$7.132.1%1.8K0.525.6K
$330.00Aug 2113.7514.05$13.902.2%5100.5927.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2813.2513.65$13.453.0%2170.55129
$347.50Aug 2116.8517.40$17.133.2%20.6635
$350.00Aug 2118.6019.25$18.933.4%340.7029
$360.00Jul 2924.2025.10$24.653.7%141.001
$350.00Jul 3116.0016.60$16.303.7%60.80382

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 310.050.06$0.0616.7%1350.011.2K
$342.50Jul 270.100.11$0.119.1%11.3K0.053.3K
$350.00Jul 290.210.24$0.2213.6%3.0K0.061.8K
$370.00Jul 310.220.24$0.238.7%1570.031.5K
$340.00Jul 270.270.28$0.283.6%39.7K0.137.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 270.180.19$0.195.3%7.8K0.107.1K
$290.00Jul 310.190.20$0.205.0%2980.024.6K
$320.00Jul 290.250.29$0.2714.8%2.6K0.064.9K
$295.00Jul 310.240.29$0.2718.5%40.032.3K
$297.50Jul 310.290.34$0.3215.6%580.04843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 2759.4061.45$60.433.4%--1.0011
$280.00Jul 2754.4056.45$55.433.7%--1.0012
$285.00Jul 2749.4551.45$50.454.0%--1.0010
$287.50Jul 2747.0548.95$48.004.0%21.009
$290.00Jul 2744.3546.45$45.404.6%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 2924.2025.10$24.653.7%141.001
$347.50Jul 2711.8512.80$12.337.7%20.991
$345.00Jul 279.3010.65$9.9813.5%40.9717
$370.00Jul 3133.5035.90$34.706.9%--0.9735
$355.00Jul 2918.6020.70$19.6510.7%--0.9670

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 225.6K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.270.28$0.283.6%39.7K0.137.3K
$337.50Jul 270.720.74$0.732.7%34.8K0.293.0K
$335.00Jul 271.721.76$1.742.3%13.1K0.537.8K
$342.50Jul 270.100.11$0.119.1%11.3K0.053.3K
$345.00Jul 270.040.05$0.0520.0%7.9K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 270.180.19$0.195.3%7.8K0.107.1K
$325.00Jul 270.020.03$0.0333.3%7.8K0.014.7K
$322.50Jul 270.010.03$0.02100.0%6.4K0.014.6K
$335.00Jul 271.331.40$1.375.1%5.5K0.473.6K
$327.50Jul 270.050.07$0.0633.3%5.4K0.045.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 191.1%, max 670.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28300.8%39.1%670.1%--68
$285.00Jul 27Aug 28228.3%36.1%532.1%--40
$280.00Jul 27Aug 28215.8%37.3%478.0%1130
$295.00Jul 27Aug 28179.8%33.6%434.9%--302
$380.00Jul 27Aug 28152.4%28.9%427.2%5269
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 27Sep 4289.5%38.0%660.9%273
$285.00Jul 27Sep 4228.3%34.3%564.6%234
$280.00Jul 27Sep 4215.8%35.5%507.9%--154
$295.00Jul 27Sep 4179.9%32.6%451.4%5364
$290.00Jul 27Sep 4176.7%33.3%430.5%449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 143.74, avg 8.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$372.50$400.00Aug 5$0.19$27.31$0.19143.74$372.69
$370.00$375.00Aug 3$0.11$4.89$0.1144.45$370.11
$380.00$385.00Aug 14$0.12$4.88$0.1240.67$380.12
$385.00$390.00Aug 21$0.12$4.88$0.1240.67$385.12
$375.00$380.00Aug 7$0.13$4.87$0.1337.46$375.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 3$0.12$9.88$0.1282.33$289.88
$280.00$275.00Aug 21$0.11$4.89$0.1144.45$279.89
$275.00$270.00Aug 28$0.11$4.89$0.1144.45$274.89
$280.00$275.00Aug 28$0.11$4.89$0.1144.45$279.89
$275.00$270.00Aug 14$0.12$4.88$0.1240.67$274.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 402 found (best R:R 49.00, avg 3.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 14$4.90$4.90$0.1049.00$274.90
$275.00$280.00Aug 14$4.90$4.90$0.1049.00$279.90
$270.00$275.00Jul 31$4.88$4.88$0.1240.67$274.88
$287.50$300.00Aug 5$12.15$12.15$0.3534.71$299.65
$285.00$290.00Aug 21$4.85$4.85$0.1532.33$289.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$357.50Aug 3$2.40$2.40$0.1024.00$357.60
$347.50$345.00Jul 27$2.35$2.35$0.1515.67$345.15
$362.50$360.00Aug 3$2.33$2.33$0.1713.71$360.17
$370.00$360.00Aug 21$9.25$9.25$0.7512.33$360.75
$362.50$357.50Jul 31$4.62$4.62$0.3812.16$357.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Jul 31Aug 3$0.0749.1%38.9%
$385.00Jul 31Aug 7$0.0753.2%36.5%
$357.50Jul 27Jul 29$0.0883.1%40.2%
$380.00Jul 27Jul 31$0.08152.4%51.6%
$355.00Jul 27Jul 29$0.1274.8%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 27Jul 31$0.06219.2%72.3%
$307.50Jul 27Jul 29$0.06122.4%51.5%
$310.00Jul 27Jul 29$0.08100.6%48.2%
$362.50Jul 31Aug 3$0.0848.0%38.6%
$312.50Jul 27Jul 29$0.1091.1%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 0.93% of stock, avg 8.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 27$1.74$1.37$3.11$331.89$338.110.93%
$337.50Jul 27$0.73$2.84$3.57$333.93$341.071.06%
$332.50Jul 27$3.43$0.54$3.97$328.53$336.471.18%
$340.00Jul 27$0.28$4.97$5.25$334.75$345.251.57%
$330.00Jul 27$5.60$0.19$5.79$324.21$335.791.73%
$335.00Jul 29$3.58$3.10$6.68$328.32$341.681.99%
$337.50Jul 29$2.38$4.50$6.88$330.62$344.382.05%
$332.50Jul 29$5.00$2.09$7.09$325.41$339.592.11%
$342.50Jul 27$0.11$7.38$7.49$335.01$349.992.23%
$340.00Jul 29$1.55$6.07$7.62$332.38$347.622.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.09% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$330.00Jul 27$0.11$0.19$0.30$329.70$342.80
$340.00$330.00Jul 27$0.28$0.19$0.47$329.53$340.47
$342.50$332.50Jul 27$0.11$0.54$0.65$331.85$343.15
$340.00$332.50Jul 27$0.28$0.54$0.82$331.68$340.82
$337.50$330.00Jul 27$0.73$0.19$0.92$329.08$338.42
$347.50$325.00Jul 29$0.38$0.56$0.94$324.06$348.44
$345.00$325.00Jul 29$0.59$0.56$1.15$323.85$346.15
$337.50$332.50Jul 27$0.73$0.54$1.27$331.23$338.77
$347.50$327.50Jul 29$0.38$0.88$1.26$326.24$348.76
$342.50$335.00Jul 27$0.11$1.37$1.48$333.52$343.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 44.45, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
302/305310/315Aug 5$4.89$0.1144.45$300.11$314.89
280/285290/295Aug 21$4.88$0.1240.67$280.12$294.88
280/285305/310Aug 21$4.87$0.1337.46$280.13$309.87
275/280290/295Aug 21$4.86$0.1434.71$275.14$294.86
295/300310/315Aug 28$4.86$0.1434.71$295.14$314.86
275/280305/310Aug 21$4.85$0.1532.33$275.15$309.85
295/298310/315Aug 5$4.84$0.1630.25$292.66$314.84
285/290295/300Aug 14$4.84$0.1630.25$285.16$299.84
270/275295/300Aug 14$4.82$0.1826.78$270.18$299.82
280/285295/300Aug 14$4.82$0.1826.78$280.18$299.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$390.00$395.00Aug 14$0.05$4.9599.00
$390.00$395.00$400.00Aug 28$0.05$4.9599.00
$375.00$380.00$385.00Aug 21$0.07$4.9370.43
$375.00$380.00$385.00Aug 28$0.07$4.9370.43
$335.00$340.00$345.00Aug 10$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 3$0.08$9.92124.00
$285.00$290.00$295.00Aug 7$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
$290.00$295.00$300.00Aug 14$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. 289 found (best net $-1.17, 271 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$385.001:2Aug 10-$1.17$23.83
$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-$0.11$9.89
$375.00$385.001:2Sep 4-$0.18$9.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 3-$0.02$9.98
$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-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 3.18%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$10.650.461.4%3.18%4.55%4119
$337.50Aug 21$9.550.480.6%2.85%3.48%43182
$340.00Aug 28$9.450.451.4%2.82%4.20%802.1K
$345.00Sep 4$8.600.402.9%2.56%5.43%--51
$337.50Aug 14$8.400.480.6%2.50%3.14%22--
$340.00Aug 21$8.400.451.4%2.50%3.88%38325.8K
$342.50Aug 21$7.350.412.1%2.19%4.31%311.0K
$345.00Aug 28$7.350.392.9%2.19%5.06%1752.2K
$340.00Aug 14$7.200.441.4%2.15%3.52%2854.1K
$337.50Aug 7$7.150.470.6%2.13%2.76%104502

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 166,727
Total Puts 75,472
Put/Call Ratio 0.45
Net Difference 91,255

Prior's Put/Call Breakdown

Total Calls 91,531
Total Puts 59,716
Put/Call Ratio 0.65
Net Difference 31,815

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