Tour v414
AAPL
APPLE INC
$336.04 +0.91%
7/27 10:01

Option Volume

Detail
Current (07/27 10:00am) 322,417
Calls: 220,387 (68%)
Puts: 102,030 (32%)
Prior (07/23) 169,852
Calls: 72,995 (43%)
Puts: 96,857 (57%)
Current vs Prior +89.82%
Calls: +201.92% (Calls)
Puts: +5.34% (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 -78.38%
Calls: -75.18%
Puts: -83.09%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 10:00am) $81.43M
Calls: $64.65M (79%)
Puts: $16.78M (21%)
Prior (07/23) $60.91M
Calls: $35.62M (58%)
Puts: $25.29M (42%)
Current vs Prior +33.70%
Calls: +81.51%
Puts: -33.64%
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 -84.31%
Calls: -84.64%
Puts: -82.89%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 10:00am) 0.46
Prior (07/23) 1.33
Current vs Prior -65.11%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -33.04%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 10:00am) 4,554,035
Calls: 2,604,343 (57%)
Puts: 1,949,692 (43%)
Prior (07/23) 4,583,716
Calls: 2,652,485 (58%)
Puts: 1,931,231 (42%)
Current vs Prior -0.65%
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 1.32% | 2.42%4.41% | 5.28%6.63% | 9.40%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -27.07% | -11.27%+369.84% | +12.03%-3.96% | -2.48%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -20.02% | -2.71%+126.69% | +11.59%+44.00% | +4.48%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -27.07% | -11.27%-5.37% | -3.88%-3.50% | -2.84%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.96% | 5.52%
Calls: 1.90% | 3.72%
Puts: 6.01% | 7.32%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -56.58% | +42.27%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg -33.94% | -25.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($64.65M) vs puts ($16.78M). Above-average activity with volume up 90% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (220,387 calls vs 102,030 puts). P/C ratio dropping 65% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
10:00BULLISHBULLISHBULLISH
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 330 of results (avg 5.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Jul 270.890.90$0.901.1%48.0K0.353.0K
$285.00Aug 2152.0552.80$52.431.4%620.945.3K
$290.00Aug 2147.2047.95$47.581.6%870.937.5K
$300.00Jul 2735.7036.30$36.001.7%21.00119
$340.00Jul 291.771.80$1.791.7%7.0K0.324.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Jul 310.480.49$0.492.0%710.062.4K
$350.00Jul 3115.5515.90$15.732.2%120.79382
$327.50Aug 216.606.75$6.682.2%340.36628
$337.50Aug 2110.7011.00$10.852.8%640.51299
$347.50Jul 3113.5513.95$13.752.9%10.7443

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 270.110.12$0.128.3%14.5K0.063.3K
$370.00Jul 310.210.23$0.229.1%2210.031.5K
$350.00Jul 290.220.25$0.2412.5%3.3K0.061.8K
$340.00Jul 270.320.33$0.333.0%50.3K0.167.3K
$365.00Jul 310.330.38$0.3613.9%2710.052.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Jul 270.050.06$0.0616.7%7.1K0.035.5K
$330.00Jul 270.140.15$0.156.7%12.6K0.077.1K
$297.50Jul 310.220.24$0.238.7%630.03843
$320.00Jul 290.220.25$0.2412.5%3.7K0.054.9K
$300.00Jul 310.270.28$0.283.6%2.8K0.0315.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2764.8566.65$65.752.7%11.00--
$275.00Jul 2759.8561.75$60.803.1%21.0011
$277.50Jul 2757.3559.40$58.383.5%11.00--
$280.00Jul 2754.8556.50$55.683.0%31.0012
$282.50Jul 2752.3553.95$53.153.0%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 2923.4524.80$24.135.6%160.991
$347.50Jul 2711.0512.70$11.8813.9%80.991
$345.00Jul 278.7510.20$9.4815.3%50.9717
$355.00Jul 2917.7520.25$19.0013.2%--0.9770
$370.00Jul 3133.5535.25$34.404.9%--0.9435

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 302.7K, top 50.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.320.33$0.333.0%50.3K0.167.3K
$337.50Jul 270.890.90$0.901.1%48.0K0.353.0K
$335.00Jul 272.082.12$2.101.9%20.0K0.617.8K
$342.50Jul 270.110.12$0.128.3%14.5K0.063.3K
$345.00Jul 270.040.05$0.0520.0%8.9K0.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 270.140.15$0.156.7%12.6K0.077.1K
$332.50Jul 270.390.41$0.405.0%9.7K0.183.5K
$335.00Jul 271.041.09$1.074.7%9.4K0.393.6K
$325.00Jul 270.020.03$0.0333.3%8.9K0.014.7K
$327.50Jul 270.050.06$0.0616.7%7.1K0.035.5K

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 205.4%, max 693.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28308.4%38.9%693.8%268
$270.00Jul 27Aug 28296.6%40.4%633.8%133
$285.00Jul 27Aug 28234.6%35.7%557.7%140
$280.00Jul 27Aug 28221.7%37.4%492.3%4130
$295.00Jul 27Aug 28185.4%33.7%450.0%--302
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 27Sep 4296.6%38.0%681.0%273
$285.00Jul 27Sep 4234.6%34.6%577.3%234
$280.00Jul 27Sep 4221.6%35.6%523.2%2154
$295.00Jul 27Sep 4185.4%33.1%460.1%6364
$290.00Jul 27Sep 4182.0%33.6%441.5%1949

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 210.54, avg 8.44)

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$0.23$24.77$0.23107.70$360.23
$385.00$390.00Aug 14$0.10$4.90$0.1049.00$385.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Aug 14$0.10$4.90$0.1049.00$274.90
$290.00$285.00Aug 14$0.10$4.90$0.1049.00$289.90
$300.00$295.00Aug 7$0.13$4.87$0.1337.46$299.87
$280.00$275.00Aug 28$0.13$4.87$0.1337.46$279.87
$285.00$280.00Aug 28$0.13$4.87$0.1337.46$284.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 49.00, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$280.00Jul 31$4.90$4.90$0.1049.00$279.90
$295.00$300.00Aug 7$4.87$4.87$0.1337.46$299.87
$270.00$275.00Aug 7$4.85$4.85$0.1532.33$274.85
$285.00$290.00Aug 21$4.85$4.85$0.1532.33$289.85
$287.50$300.00Aug 5$12.08$12.08$0.4228.76$299.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$362.50$357.50Jul 31$4.78$4.78$0.2221.73$357.72
$365.00$362.50Aug 3$2.38$2.38$0.1219.83$362.62
$362.50$360.00Aug 3$2.37$2.37$0.1318.23$360.13
$347.50$345.00Jul 29$2.33$2.33$0.1713.71$345.17
$355.00$352.50Aug 3$2.31$2.31$0.1912.16$352.69

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
$380.00Jul 27Jul 31$0.07152.4%50.3%
$385.00Jul 31Aug 7$0.0752.4%36.1%
$355.00Jul 27Jul 29$0.0873.4%35.6%
$367.50Jul 31Aug 3$0.0846.6%37.7%
$275.00Jul 27Jul 31$0.10308.4%76.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 27Jul 29$0.06104.7%47.8%
$357.50Jul 31Aug 3$0.0844.9%37.0%
$280.00Jul 27Jul 31$0.09221.6%74.7%
$312.50Jul 27Jul 29$0.0995.2%46.1%
$315.00Jul 27Jul 29$0.1285.6%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.94% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 27$2.10$1.07$3.17$331.83$338.170.94%
$337.50Jul 27$0.90$2.33$3.23$334.27$340.730.96%
$332.50Jul 27$3.95$0.40$4.35$328.15$336.851.29%
$340.00Jul 27$0.33$4.30$4.63$335.37$344.631.38%
$330.00Jul 27$6.15$0.15$6.30$323.70$336.301.87%
$337.50Jul 29$2.76$4.10$6.86$330.64$344.362.04%
$335.00Jul 29$4.03$2.95$6.98$328.02$341.982.08%
$342.50Jul 27$0.12$6.98$7.10$335.40$349.602.11%
$340.00Jul 29$1.79$5.68$7.47$332.53$347.472.22%
$332.50Jul 29$5.55$1.95$7.50$325.00$340.002.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.08% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$330.00Jul 27$0.12$0.15$0.27$329.73$342.77
$340.00$330.00Jul 27$0.33$0.15$0.48$329.52$340.48
$342.50$332.50Jul 27$0.12$0.40$0.52$331.98$343.02
$340.00$332.50Jul 27$0.33$0.40$0.73$331.77$340.73
$347.50$325.00Jul 29$0.40$0.51$0.91$324.09$348.41
$337.50$330.00Jul 27$0.90$0.15$1.05$328.95$338.55
$342.50$335.00Jul 27$0.12$1.07$1.19$333.81$343.69
$345.00$325.00Jul 29$0.68$0.51$1.19$323.81$346.19
$347.50$327.50Jul 29$0.40$0.81$1.21$326.29$348.71
$337.50$332.50Jul 27$0.90$0.40$1.30$331.20$338.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 49.00, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/275280/285Aug 14$4.90$0.1049.00$270.10$284.90
285/290295/300Aug 28$4.90$0.1049.00$285.10$299.90
290/295300/305Aug 21$4.87$0.1337.46$290.13$304.87
280/285290/295Aug 21$4.84$0.1630.25$280.16$294.84
295/300305/310Aug 21$4.84$0.1630.25$295.16$309.84
270/275290/295Aug 14$4.83$0.1728.41$270.17$294.83
285/290295/300Aug 21$4.81$0.1925.32$285.19$299.81
285/290300/305Aug 21$4.80$0.2024.00$285.20$304.80
305/308315/318Aug 3$2.39$0.1121.73$305.11$317.39
275/280305/310Aug 28$4.78$0.2221.73$275.22$309.78

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
$375.00$380.00$385.00Aug 14$0.05$4.9599.00
$375.00$380.00$385.00Aug 21$0.06$4.9482.33
$385.00$390.00$395.00Jul 31$0.07$4.9370.43
$385.00$390.00$395.00Aug 14$0.07$4.9370.43
$290.00$295.00$300.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 21$0.05$4.9599.00
$280.00$285.00$290.00Sep 4$0.05$4.9599.00
$270.00$275.00$280.00Aug 7$0.06$4.9482.33
$295.00$300.00$305.00Aug 28$0.06$4.9482.33
$285.00$290.00$295.00Aug 21$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. 292 found (best net $-0.04, 275 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$372.50$400.001:2Aug 5-$0.04$27.46
$360.00$385.001:2Aug 10-$0.93$24.07
$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-$0.08$9.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$335.001:2Aug 10-$0.02$14.98
$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-$0.08$9.92
$310.00$300.001:2Sep 4-$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 3.21%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$10.800.471.2%3.21%4.39%4219
$337.50Aug 21$9.800.490.4%2.92%3.35%54182
$340.00Aug 28$9.800.461.2%2.92%4.09%1002.1K
$337.50Aug 14$8.650.490.4%2.57%3.01%22--
$340.00Aug 21$8.650.461.2%2.57%3.75%55725.8K
$345.00Sep 4$8.650.412.7%2.57%5.24%--51
$345.00Aug 28$7.600.402.7%2.26%4.93%1812.2K
$340.00Aug 14$7.550.451.2%2.25%3.43%3464.1K
$342.50Aug 21$7.550.421.9%2.25%4.17%361.0K
$337.50Aug 7$7.450.480.4%2.22%2.65%155502

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 220,387
Total Puts 102,030
Put/Call Ratio 0.46
Net Difference 118,357

Prior's Put/Call Breakdown

Total Calls 72,995
Total Puts 96,857
Put/Call Ratio 1.33
Net Difference -23,862

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