Tour v414
AAPL
APPLE INC
$338.25 +1.57%
7/27 11:00

Option Volume

Detail
Current (07/27 11:00am) 786,054
Calls: 514,572 (65%)
Puts: 271,482 (35%)
Prior (07/24) 799,039
Calls: 562,899 (70%)
Puts: 236,140 (30%)
Current vs Prior -1.63%
Calls: -8.59% (Calls)
Puts: +14.97% (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 -47.29%
Calls: -42.04%
Puts: -55.01%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 11:00am) $226.88M
Calls: $186.41M (82%)
Puts: $40.47M (18%)
Prior (07/24) $203.02M
Calls: $178.23M (88%)
Puts: $24.79M (12%)
Current vs Prior +11.75%
Calls: +4.59%
Puts: +63.27%
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 -56.28%
Calls: -55.71%
Puts: -58.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 11:00am) 0.53
Prior (07/24) 0.42
Current vs Prior +25.76%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -23.70%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 11:00am) 4,554,035
Calls: 2,604,343 (57%)
Puts: 1,949,692 (43%)
Prior (07/24) 4,638,109
Calls: 2,689,225 (58%)
Puts: 1,948,884 (42%)
Current vs Prior -1.81%
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 1.20% | 2.42%4.42% | 5.31%6.69% | 9.43%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -33.60% | -11.09%+370.54% | +12.56%-3.13% | -2.20%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -27.18% | -2.52%+127.03% | +12.11%+45.24% | +4.78%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -33.60% | -11.09%-5.22% | -3.43%-2.67% | -2.55%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.14% | 3.60%
Calls: 1.17% | 2.60%
Puts: 5.11% | 4.60%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -65.57% | -7.22%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg -47.62% | -51.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($186.41M) vs puts ($40.47M). Bullish P/C ratio of 0.53.

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
11:00BULLISHBULLISHBULLISH
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 363 of results (avg 5.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 2144.7545.15$44.950.9%590.927.0K
$337.50Jul 271.701.72$1.711.2%109.8K0.583.0K
$310.00Aug 2131.0531.45$31.251.3%2370.8524.1K
$315.00Aug 2126.8527.20$27.031.3%1970.818.8K
$337.50Jul 317.257.35$7.301.4%3.3K0.533.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 311.211.23$1.221.6%4.8K0.148.5K
$300.00Aug 281.741.78$1.762.3%4310.11864
$335.00Jul 292.072.12$2.092.4%3.6K0.35255
$347.50Jul 3112.1512.45$12.302.4%60.7043
$357.50Jul 3120.0020.50$20.252.5%10.86--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 310.050.06$0.0616.7%3850.011.2K
$360.00Jul 290.060.07$0.0714.3%4060.02802
$342.50Jul 270.180.19$0.195.3%36.2K0.113.3K
$400.00Aug 210.200.21$0.214.8%2430.024.9K
$370.00Jul 310.250.27$0.267.7%4000.041.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 270.100.11$0.119.1%22.9K0.063.5K
$292.50Jul 310.110.13$0.1216.7%760.01291
$317.50Jul 290.130.15$0.1414.3%1070.03690
$295.00Jul 310.130.15$0.1414.3%5.0K0.022.3K
$280.00Aug 70.150.18$0.1618.8%550.01748

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 2761.3064.20$62.754.6%21.0011
$277.50Jul 2758.8061.60$60.204.7%11.00--
$280.00Jul 2756.3059.20$57.755.0%61.0012
$282.50Jul 2753.8056.70$55.255.2%171.001
$285.00Jul 2751.3054.20$52.755.5%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 2920.8522.10$21.485.8%161.001
$400.00Aug 760.7063.70$62.204.8%11.00--
$352.50Jul 2713.7015.95$14.8315.2%21.00--
$350.00Jul 2711.3013.00$12.1514.0%370.995
$347.50Jul 278.7010.70$9.7020.6%630.981

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 726.7K, top 125.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.600.62$0.613.3%125.2K0.297.3K
$337.50Jul 271.701.72$1.711.2%109.8K0.583.0K
$342.50Jul 270.180.19$0.195.3%36.2K0.113.3K
$335.00Jul 273.453.60$3.534.2%34.3K0.837.8K
$345.00Jul 270.060.08$0.0728.6%20.7K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 270.310.33$0.326.3%34.3K0.183.6K
$330.00Jul 270.040.05$0.0520.0%28.6K0.037.1K
$332.50Jul 270.100.11$0.119.1%22.9K0.063.5K
$300.00Jul 310.170.19$0.1811.1%17.0K0.0215.0K
$325.00Jul 270.020.03$0.0333.3%12.1K0.014.7K

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 217.2%, max 659.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28298.5%39.3%659.0%268
$285.00Jul 27Aug 28264.3%36.7%619.5%140
$280.00Jul 27Aug 28249.1%38.0%555.4%7130
$385.00Jul 27Sep 4174.4%28.3%515.9%5538
$295.00Jul 27Sep 4204.6%33.7%507.3%17339
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Jul 27Sep 4264.3%35.5%644.8%234
$280.00Jul 27Sep 4249.1%36.8%576.9%135154
$295.00Jul 27Sep 4204.6%33.7%507.3%13364
$290.00Jul 27Sep 4206.0%34.7%494.2%1949
$300.00Jul 27Sep 4163.7%32.5%403.7%73852

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 311 found (best R:R 130.58, avg 7.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$375.00$400.00Aug 5$0.19$24.81$0.19130.58$375.19
$385.00$390.00Aug 14$0.12$4.88$0.1240.67$385.12
$370.00$375.00Aug 3$0.13$4.87$0.1337.46$370.13
$375.00$380.00Aug 7$0.15$4.85$0.1532.33$375.15
$380.00$385.00Aug 14$0.16$4.84$0.1630.25$380.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$295.00$290.00Aug 7$0.10$4.90$0.1049.00$294.90
$285.00$280.00Aug 21$0.13$4.87$0.1337.46$284.87
$300.00$295.00Aug 7$0.14$4.86$0.1434.71$299.86
$280.00$275.00Aug 28$0.14$4.86$0.1434.71$279.86
$285.00$280.00Aug 28$0.16$4.84$0.1630.25$284.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 432 found (best R:R 68.77, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$285.00Aug 14$4.90$4.90$0.1049.00$284.90
$280.00$285.00Aug 21$4.90$4.90$0.1049.00$284.90
$287.50$300.00Aug 5$12.20$12.20$0.3040.67$299.70
$290.00$305.00Aug 10$14.52$14.52$0.4830.25$304.52
$285.00$290.00Aug 14$4.82$4.82$0.1826.78$289.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$370.00Aug 7$29.57$29.57$0.4368.77$370.43
$375.00$370.00Aug 3$4.87$4.87$0.1337.46$370.13
$370.00$367.50Jul 31$2.37$2.37$0.1318.23$367.63
$365.00$362.50Jul 31$2.35$2.35$0.1515.67$362.65
$380.00$370.00Aug 21$9.30$9.30$0.7013.29$370.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.70, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 27Jul 29$0.0690.0%38.0%
$380.00Jul 27Jul 31$0.08158.3%49.1%
$357.50Jul 27Jul 29$0.0980.9%36.5%
$367.50Jul 31Aug 3$0.1345.8%37.4%
$355.00Jul 27Jul 29$0.1471.7%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 27Jul 31$0.06263.1%71.9%
$312.50Jul 27Jul 29$0.06111.8%47.4%
$315.00Jul 27Jul 29$0.09101.4%45.7%
$292.50Jul 27Jul 31$0.10222.1%62.9%
$317.50Jul 27Jul 29$0.1391.1%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 0.79% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Jul 27$1.71$0.96$2.67$334.83$340.170.79%
$340.00Jul 27$0.61$2.35$2.96$337.04$342.960.88%
$335.00Jul 27$3.53$0.32$3.85$331.15$338.851.14%
$342.50Jul 27$0.19$4.50$4.69$337.81$347.191.39%
$332.50Jul 27$5.80$0.11$5.91$326.59$338.411.75%
$337.50Jul 29$3.85$3.08$6.93$330.57$344.432.05%
$340.00Jul 29$2.63$4.35$6.98$333.02$346.982.06%
$345.00Jul 27$0.07$7.15$7.22$337.78$352.222.13%
$335.00Jul 29$5.38$2.09$7.47$327.53$342.472.21%
$342.50Jul 29$1.73$5.95$7.68$334.82$350.182.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$332.50Jul 27$0.19$0.11$0.30$332.20$342.80
$342.50$335.00Jul 27$0.19$0.32$0.51$334.49$343.01
$340.00$332.50Jul 27$0.61$0.11$0.72$331.78$340.72
$340.00$335.00Jul 27$0.61$0.32$0.93$334.07$340.93
$350.00$327.50Jul 29$0.42$0.63$1.05$326.45$351.05
$342.50$337.50Jul 27$0.19$0.96$1.15$336.35$343.65
$347.50$327.50Jul 29$0.69$0.63$1.32$326.18$348.82
$350.00$330.00Jul 29$0.42$0.94$1.36$328.64$351.36
$340.00$337.50Jul 27$0.61$0.96$1.57$335.93$341.57
$347.50$330.00Jul 29$0.69$0.94$1.63$328.37$349.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 44.45, avg credit $3.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280285/290Aug 28$4.89$0.1144.45$275.11$289.89
290/295300/305Aug 21$4.88$0.1240.67$290.12$304.88
280/285290/295Aug 28$4.84$0.1630.25$280.16$294.84
275/280290/295Aug 28$4.82$0.1826.78$275.18$294.82
290/295305/310Aug 28$4.82$0.1826.78$290.18$309.82
285/290295/300Sep 4$4.82$0.1826.78$285.18$299.82
285/290300/305Aug 21$4.81$0.1925.32$285.19$304.81
295/300305/310Aug 28$4.81$0.1925.32$295.19$309.81
295/300305/310Aug 21$4.80$0.2024.00$295.20$309.80
300/305315/320Sep 4$4.80$0.2024.00$300.20$319.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$390.00$395.00Aug 7$0.05$4.9599.00
$385.00$390.00$395.00Aug 28$0.05$4.9599.00
$375.00$380.00$385.00Aug 7$0.07$4.9370.43
$385.00$390.00$395.00Aug 14$0.07$4.9370.43
$385.00$390.00$395.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 21$0.05$4.9599.00
$290.00$295.00$300.00Aug 21$0.05$4.9599.00
$295.00$300.00$305.00Aug 14$0.07$4.9370.43
$285.00$290.00$295.00Aug 21$0.07$4.9370.43
$300.00$305.00$310.00Aug 10$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. 302 found (best net $-3.06, 286 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Jul 29-$0.01$19.99
$390.00$400.001:2Sep 4-$0.10$9.90
$395.00$405.001:2Aug 3-$0.11$9.89
$305.00$320.001:2Aug 10-$7.37$7.63
$320.00$330.001:2Aug 10-$4.81$5.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$370.001:2Aug 7-$3.06$26.94
$405.00$375.001:2Aug 5-$7.30$22.70
$290.00$280.001:2Aug 3-$0.07$9.93
$285.00$275.001:2Jul 29-$1.97$8.03
$350.00$340.001:2Aug 10-$3.58$6.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 3.56%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$12.050.500.5%3.56%4.08%12719
$340.00Aug 28$11.050.490.5%3.27%3.78%3062.1K
$340.00Aug 21$10.000.490.5%2.96%3.47%1.1K25.8K
$345.00Sep 4$9.700.432.0%2.87%4.86%1351
$345.00Aug 28$8.800.422.0%2.60%4.60%2132.2K
$340.00Aug 14$8.750.480.5%2.59%3.10%4084.1K
$342.50Aug 21$8.700.451.3%2.57%3.83%1021.0K
$340.00Aug 10$7.700.480.5%2.28%2.79%55--
$345.00Aug 21$7.700.412.0%2.28%4.27%67745.3K
$350.00Sep 4$7.700.383.5%2.28%5.75%540

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 514,572
Total Puts 271,482
Put/Call Ratio 0.53
Net Difference 243,090

Prior's Put/Call Breakdown

Total Calls 562,899
Total Puts 236,140
Put/Call Ratio 0.42
Net Difference 326,759

Prior 7-Day Put/Call Summary

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

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