Tour v412
AAPL
APPLE INC
$334.72 +0.51%
7/27 09:55

Option Volume

Detail
Current (07/27 9:55am) 275,315
Calls: 187,628 (68%)
Puts: 87,687 (32%)
Prior (07/16) 228,324
Calls: 143,998 (63%)
Puts: 84,326 (37%)
Current vs Prior +20.58%
Calls: +30.30% (Calls)
Puts: +3.99% (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 -81.54%
Calls: -78.87%
Puts: -85.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 9:55am) $64.08M
Calls: $47.62M (74%)
Puts: $16.46M (26%)
Prior (07/16) $70.54M
Calls: $57.06M (81%)
Puts: $13.47M (19%)
Current vs Prior -9.16%
Calls: -16.55%
Puts: +22.16%
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 -87.65%
Calls: -88.69%
Puts: -83.22%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 9:55am) 0.47
Prior (07/16) 0.59
Current vs Prior -20.19%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -32.42%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 9:55am) 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 1.33% | 2.38%4.42% | 5.29%6.68% | 9.46%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -26.46% | -12.89%+370.73% | +12.16%-3.28% | -1.94%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -19.34% | -4.49%+127.12% | +11.72%+45.02% | +5.05%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -26.46% | -12.89%-5.19% | -3.77%-2.81% | -2.30%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.62% | 8.83%
Calls: 3.53% | 8.70%
Puts: 3.70% | 8.96%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -60.31% | +127.58%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg -39.61% | +18.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($47.62M). Extreme bullish P/C ratio of 0.47 - heavy call buying (187,628 calls vs 87,687 puts). P/C ratio dropping 20% - 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
09:55BULLISHBULLISHBULLISH
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 341 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2150.8051.55$51.181.5%510.945.3K
$302.50Jul 2932.0032.50$32.251.6%20.96114
$320.00Aug 2120.0520.40$20.231.7%3270.7222.5K
$280.00Aug 2155.3556.45$55.902.0%2040.946.1K
$290.00Aug 2145.9546.90$46.432.0%770.937.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Aug 2114.0014.45$14.233.2%20.6032
$320.00Aug 214.654.80$4.723.2%8410.286.9K
$335.00Aug 2110.1010.45$10.273.4%770.492.6K
$352.50Jul 3118.5019.15$18.833.5%10.845
$337.50Aug 2111.2511.65$11.453.5%640.53299

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Jul 290.050.06$0.0616.7%150.01243
$342.50Jul 270.070.08$0.0812.5%13.4K0.043.3K
$400.00Aug 210.150.18$0.1618.8%870.024.9K
$340.00Jul 270.170.18$0.185.6%44.8K0.107.3K
$350.00Jul 290.180.21$0.2015.0%3.2K0.051.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Jul 270.070.08$0.0812.5%6.1K0.045.5K
$330.00Jul 270.200.22$0.219.5%10.2K0.117.1K
$295.00Jul 310.230.27$0.2516.0%50.032.3K
$320.00Jul 290.260.29$0.2810.7%3.6K0.064.9K
$297.50Jul 310.260.30$0.2814.3%580.03843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1464.4066.70$65.553.5%--1.0091
$275.00Aug 1459.4561.70$60.583.7%--1.0064
$280.00Aug 1455.0056.80$55.903.2%--1.00176
$270.00Aug 2164.7066.75$65.723.1%--1.004.6K
$275.00Aug 2160.1562.00$61.083.0%11.007.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 279.3011.05$10.1817.2%41.0017
$347.50Jul 2712.3513.45$12.908.5%81.001
$355.00Jul 2919.0021.15$20.0810.7%--1.0070
$360.00Jul 2924.2025.65$24.925.8%141.001
$342.50Jul 276.908.20$7.5517.2%110.9516

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 257.3K, top 44.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.170.18$0.185.6%44.8K0.107.3K
$337.50Jul 270.490.51$0.504.0%39.4K0.233.0K
$335.00Jul 271.301.34$1.323.0%15.2K0.487.8K
$342.50Jul 270.070.08$0.0812.5%13.4K0.043.3K
$345.00Jul 270.030.04$0.0425.0%8.3K0.023.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 270.200.22$0.219.5%10.2K0.117.1K
$325.00Jul 270.030.04$0.0425.0%8.2K0.024.7K
$335.00Jul 271.591.65$1.623.7%7.7K0.533.6K
$332.50Jul 270.600.64$0.626.5%6.9K0.273.5K
$322.50Jul 270.010.02$0.0250.0%6.5K0.014.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 199.4%, max 675.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28300.9%38.8%675.0%268
$270.00Jul 27Aug 28290.1%40.4%619.0%133
$285.00Jul 27Aug 28228.0%35.9%535.8%140
$280.00Jul 27Aug 28215.7%37.1%481.3%4130
$380.00Jul 27Aug 28155.5%28.9%438.0%5269
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 27Sep 4290.1%38.0%664.0%273
$285.00Jul 27Sep 4228.0%34.6%558.4%234
$280.00Jul 27Sep 4215.7%35.7%503.9%2154
$295.00Jul 27Sep 4179.3%32.8%446.3%6364
$290.00Jul 27Sep 4176.2%33.6%424.6%449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 210.54, avg 9.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$372.50$400.00Aug 5$0.13$27.37$0.13210.54$372.63
$360.00$385.00Aug 10$0.14$24.86$0.14177.57$360.14
$385.00$390.00Aug 14$0.10$4.90$0.1049.00$385.10
$370.00$375.00Aug 3$0.11$4.89$0.1144.45$370.11
$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$0.12$9.88$0.1282.33$289.88
$280.00$275.00Aug 21$0.10$4.90$0.1049.00$279.90
$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. 419 found (best R:R 49.00, avg 3.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$290.00Aug 7$4.90$4.90$0.1049.00$289.90
$270.00$275.00Aug 28$4.88$4.88$0.1240.67$274.88
$290.00$295.00Aug 7$4.87$4.87$0.1337.46$294.87
$287.50$300.00Aug 5$12.13$12.13$0.3732.78$299.63
$327.50$330.00Jul 27$2.40$2.40$0.1024.00$329.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Jul 29$4.84$4.84$0.1630.25$355.16
$357.50$355.00Jul 31$2.38$2.38$0.1219.83$355.12
$365.00$362.50Aug 3$2.37$2.37$0.1318.23$362.63
$355.00$350.00Jul 29$4.73$4.73$0.2717.52$350.27
$340.00$337.50Jul 27$2.35$2.35$0.1515.67$337.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 27Jul 29$0.0858.3%35.2%
$355.00Jul 27Jul 29$0.0877.4%37.5%
$380.00Jul 27Jul 31$0.08155.5%52.1%
$385.00Jul 31Aug 7$0.0853.1%37.0%
$367.50Jul 31Aug 3$0.1148.5%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Jul 27Jul 29$0.05121.4%50.1%
$282.50Jul 27Jul 31$0.06263.9%71.8%
$310.00Jul 27Jul 29$0.0899.4%47.3%
$362.50Jul 31Aug 3$0.0847.6%38.6%
$280.00Jul 27Jul 31$0.09215.7%73.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.88% of stock, avg 8.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 27$1.32$1.62$2.94$332.06$337.940.88%
$332.50Jul 27$2.83$0.62$3.45$329.05$335.951.03%
$337.50Jul 27$0.50$3.23$3.73$333.77$341.231.11%
$330.00Jul 27$4.95$0.21$5.16$324.84$335.161.54%
$340.00Jul 27$0.18$5.58$5.76$334.24$345.761.72%
$335.00Jul 29$3.23$3.35$6.58$328.42$341.581.97%
$337.50Jul 29$2.08$4.75$6.83$330.67$344.332.04%
$332.50Jul 29$4.60$2.25$6.85$325.65$339.352.05%
$327.50Jul 27$7.35$0.08$7.43$320.07$334.932.22%
$342.50Jul 27$0.08$7.55$7.63$334.87$350.132.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.12% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$330.00Jul 27$0.18$0.21$0.39$329.61$340.39
$337.50$330.00Jul 27$0.50$0.21$0.71$329.29$338.21
$340.00$332.50Jul 27$0.18$0.62$0.80$331.70$340.80
$345.00$322.50Jul 29$0.49$0.37$0.86$321.64$345.86
$345.00$325.00Jul 29$0.49$0.57$1.06$323.94$346.06
$337.50$332.50Jul 27$0.50$0.62$1.12$331.38$338.62
$342.50$322.50Jul 29$0.80$0.37$1.17$321.33$343.67
$342.50$325.00Jul 29$0.80$0.57$1.37$323.63$343.87
$345.00$327.50Jul 29$0.49$0.91$1.40$326.10$346.40
$335.00$330.00Jul 27$1.32$0.21$1.53$328.47$336.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 49.00, avg credit $3.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280295/300Aug 21$4.90$0.1049.00$275.10$299.90
295/300305/310Aug 14$4.89$0.1144.45$295.11$309.89
280/285290/295Aug 21$4.89$0.1144.45$280.11$294.89
285/290300/305Aug 14$4.88$0.1240.67$285.12$304.88
270/275285/290Aug 14$4.87$0.1337.46$270.13$289.87
270/275300/305Aug 14$4.86$0.1434.71$270.14$304.86
280/285300/305Aug 14$4.86$0.1434.71$280.14$304.86
275/280285/290Aug 21$4.85$0.1532.33$275.15$289.85
275/280290/295Aug 21$4.85$0.1532.33$275.15$294.85
295/300305/310Aug 21$4.85$0.1532.33$295.15$309.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 282 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$395.00$400.00Aug 28$0.05$4.9599.00
$375.00$380.00$385.00Aug 14$0.06$4.9482.33
$285.00$290.00$295.00Aug 14$0.07$4.9370.43
$370.00$375.00$380.00Aug 14$0.07$4.9370.43
$385.00$390.00$395.00Aug 14$0.07$4.9370.43
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$0.06$4.9482.33
$285.00$290.00$295.00Aug 21$0.07$4.9370.43
$275.00$280.00$285.00Aug 14$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. 292 found (best net $-0.04, 276 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$372.50$400.001:2Aug 5-$0.04$27.46
$360.00$385.001:2Aug 10-$1.01$23.99
$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
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-$0.37$9.63
$310.00$300.001:2Sep 4-$0.93$9.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 3.84%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$335.00Sep 4$12.850.520.1%3.84%3.92%450
$335.00Aug 28$11.700.510.1%3.50%3.58%13652
$335.00Aug 21$10.450.510.1%3.12%3.21%2799.8K
$340.00Sep 4$10.400.461.6%3.11%4.68%4119
$337.50Aug 21$9.300.470.8%2.78%3.61%48182
$335.00Aug 14$9.200.510.1%2.75%2.83%1362.0K
$340.00Aug 28$9.200.451.6%2.75%4.33%962.1K
$345.00Sep 4$8.300.403.1%2.48%5.55%--51
$337.50Aug 14$8.100.470.8%2.42%3.25%22--
$340.00Aug 21$8.050.431.6%2.40%3.98%47925.8K

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 187,628
Total Puts 87,687
Put/Call Ratio 0.47
Net Difference 99,941

Prior's Put/Call Breakdown

Total Calls 143,998
Total Puts 84,326
Put/Call Ratio 0.59
Net Difference 59,672

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