Tour v414
AAPL
APPLE INC
$337.07 +1.22%
7/27 12:00

Option Volume

Detail
Current (07/27 12:00pm) 1,127,921
Calls: 728,614 (65%)
Puts: 399,307 (35%)
Prior (07/24) 799,039
Calls: 562,899 (70%)
Puts: 236,140 (30%)
Current vs Prior +41.16%
Calls: +29.44% (Calls)
Puts: +69.10% (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 -24.36%
Calls: -17.93%
Puts: -33.82%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 12:00pm) $302.57M
Calls: $228.94M (76%)
Puts: $73.62M (24%)
Prior (07/24) $203.02M
Calls: $178.23M (88%)
Puts: $24.79M (12%)
Current vs Prior +49.03%
Calls: +28.45%
Puts: +197.03%
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 -41.70%
Calls: -45.60%
Puts: -24.93%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 12:00pm) 0.55
Prior (07/24) 0.42
Current vs Prior +30.64%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -20.75%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 12:00pm) 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 1.14% | 2.40%4.40% | 5.34%6.80% | 9.47%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -36.81% | -11.87%+368.40% | +13.26%-1.46% | -1.77%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -30.70% | -3.37%+126.00% | +12.82%+47.75% | +5.24%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -36.81% | -11.87%-5.65% | -2.82%-0.99% | -2.12%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.05% | 5.03%
Calls: 2.76% | 4.35%
Puts: 5.34% | 5.71%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -55.59% | +29.64%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg -32.44% | -32.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($228.94M) vs puts ($73.62M). Bullish P/C ratio of 0.55. P/C ratio rising 31% - increased hedging/bearish positioning.

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
12:00BULLISHBULLISHBULLISH
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 356 of results (avg 5.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 2126.0026.40$26.201.5%2670.808.8K
$335.00Aug 2112.1512.35$12.251.6%1.3K0.549.8K
$320.00Aug 2122.0022.40$22.201.8%9340.7422.5K
$317.50Aug 2123.9524.40$24.171.9%1420.77141
$275.00Jul 3161.3562.70$62.032.2%11.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 312.272.32$2.302.2%6.3K0.232.4K
$350.00Jul 3114.6515.00$14.832.4%2.9K0.77382
$340.00Aug 2111.8012.10$11.952.5%1070.53366
$342.50Jul 319.509.75$9.632.6%820.6242
$345.00Jul 3111.1011.40$11.252.7%2610.67554

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 270.050.06$0.0616.7%61.5K0.043.3K
$385.00Jul 310.060.07$0.0714.3%5280.011.2K
$340.00Jul 270.230.24$0.244.2%199.4K0.157.3K
$350.00Jul 290.290.31$0.306.7%7.3K0.071.8K
$375.00Aug 70.370.42$0.4012.5%2850.05262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 270.050.06$0.0616.7%34.2K0.047.1K
$295.00Jul 310.110.13$0.1216.7%5.0K0.022.3K
$317.50Jul 290.120.13$0.137.7%1970.03690
$332.50Jul 270.130.14$0.147.1%30.9K0.093.5K
$320.00Jul 290.150.18$0.1618.8%12.5K0.044.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2766.6568.90$67.783.3%91.00--
$275.00Jul 2761.7563.30$62.532.5%31.0011
$277.50Jul 2758.8561.30$60.084.1%21.00--
$280.00Jul 2756.5058.90$57.704.2%61.0012
$282.50Jul 2754.2056.20$55.203.6%191.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2741.8043.50$42.654.0%201.00--
$385.00Jul 2746.3048.35$47.334.3%101.00--
$357.50Jul 2719.5021.60$20.5510.2%11.00--
$360.00Jul 2721.9023.40$22.656.6%21.00--
$362.50Jul 2724.3526.65$25.509.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 1.0M, top 199.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.230.24$0.244.2%199.4K0.157.3K
$337.50Jul 270.900.92$0.912.2%131.8K0.443.0K
$342.50Jul 270.050.06$0.0616.7%61.5K0.043.3K
$335.00Jul 272.502.57$2.542.8%37.7K0.767.8K
$345.00Jul 270.020.03$0.0333.3%31.5K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 270.400.42$0.414.9%50.6K0.243.6K
$330.00Jul 270.050.06$0.0616.7%34.2K0.047.1K
$337.50Jul 271.271.34$1.315.3%32.3K0.563.5K
$332.50Jul 270.130.14$0.147.1%30.9K0.093.5K
$300.00Jul 310.170.19$0.1811.1%20.5K0.0215.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 278.8%, max 842.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28349.9%38.8%801.0%368
$270.00Jul 27Aug 28363.3%40.5%796.3%1033
$285.00Jul 27Aug 28288.4%36.2%695.6%7240
$280.00Jul 27Aug 28272.1%37.5%626.5%12130
$385.00Jul 27Sep 4197.9%29.1%580.7%5538
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 27Sep 4363.3%38.6%842.1%273
$275.00Jul 27Sep 4349.9%37.7%829.1%38
$285.00Jul 27Sep 4288.3%35.0%724.4%434
$280.00Jul 27Sep 4272.1%36.6%644.3%135154
$295.00Jul 27Sep 4222.4%33.4%565.0%14364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 49.00, avg 7.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$395.00$400.00Aug 21$0.10$4.90$0.1049.00$395.10
$385.00$390.00Aug 14$0.12$4.88$0.1240.67$385.12
$395.00$400.00Aug 28$0.13$4.87$0.1337.46$395.13
$380.00$385.00Aug 14$0.14$4.86$0.1434.71$380.14
$375.00$380.00Aug 7$0.15$4.85$0.1532.33$375.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$280.00Aug 21$0.11$4.89$0.1144.45$284.89
$275.00$270.00Aug 21$0.12$4.88$0.1240.67$274.88
$290.00$285.00Aug 14$0.13$4.87$0.1337.46$289.87
$280.00$275.00Aug 28$0.14$4.86$0.1434.71$279.86
$300.00$295.00Aug 7$0.16$4.84$0.1630.25$299.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 found (best R:R 89.91, avg 3.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$290.00Aug 10$19.54$19.54$0.4642.48$289.54
$300.00$305.00Aug 10$4.87$4.87$0.1337.46$304.87
$300.00$307.50Aug 5$7.30$7.30$0.2036.50$307.30
$287.50$300.00Aug 5$12.12$12.12$0.3831.89$299.62
$270.00$275.00Aug 7$4.84$4.84$0.1630.25$274.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$370.00Aug 7$29.67$29.67$0.3389.91$370.33
$375.00$370.00Aug 5$4.85$4.85$0.1532.33$370.15
$352.50$350.00Jul 27$2.40$2.40$0.1024.00$350.10
$365.00$362.50Aug 3$2.40$2.40$0.1024.00$362.60
$370.00$365.00Aug 7$4.78$4.78$0.2221.73$365.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.65, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Jul 27Jul 29$0.0694.5%36.9%
$400.00Jul 31Aug 5$0.0758.2%47.0%
$380.00Jul 27Jul 31$0.09180.1%51.3%
$300.00Jul 27Jul 29$0.10177.3%50.5%
$355.00Jul 27Jul 29$0.1284.3%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$312.50Jul 27Jul 29$0.06119.4%45.7%
$315.00Jul 27Jul 29$0.08107.9%43.6%
$302.50Jul 27Jul 29$0.09198.3%68.0%
$292.50Jul 27Jul 31$0.10226.5%61.2%
$317.50Jul 27Jul 29$0.1296.4%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 0.66% of stock, avg 8.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Jul 27$0.91$1.31$2.22$335.28$339.720.66%
$335.00Jul 27$2.54$0.41$2.95$332.05$337.950.88%
$340.00Jul 27$0.24$3.06$3.30$336.70$343.300.98%
$332.50Jul 27$4.50$0.14$4.64$327.86$337.141.38%
$342.50Jul 27$0.06$5.63$5.69$336.81$348.191.69%
$337.50Jul 29$3.20$3.50$6.70$330.80$344.201.99%
$335.00Jul 29$4.60$2.41$7.01$327.99$342.012.08%
$340.00Jul 29$2.11$4.93$7.04$332.96$347.042.09%
$330.00Jul 27$7.45$0.06$7.51$322.49$337.512.23%
$345.00Jul 27$0.03$7.68$7.71$337.29$352.712.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$332.50Jul 27$0.24$0.14$0.38$332.12$340.38
$340.00$335.00Jul 27$0.24$0.41$0.65$334.35$340.65
$347.50$325.00Jul 29$0.49$0.42$0.91$324.09$348.41
$337.50$332.50Jul 27$0.91$0.14$1.05$331.45$338.55
$347.50$327.50Jul 29$0.49$0.66$1.15$326.35$348.65
$345.00$325.00Jul 29$0.81$0.42$1.23$323.77$346.23
$337.50$335.00Jul 27$0.91$0.41$1.32$333.68$338.82
$345.00$327.50Jul 29$0.81$0.66$1.47$326.03$346.47
$347.50$330.00Jul 29$0.49$1.03$1.52$328.48$349.02
$342.50$325.00Jul 29$1.36$0.42$1.78$323.22$344.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 44.45, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/295300/305Sep 4$4.89$0.1144.45$290.11$304.89
280/285310/315Aug 28$4.88$0.1240.67$280.12$314.88
295/300315/320Sep 4$4.87$0.1337.46$295.13$319.87
305/310315/320Aug 10$4.86$0.1434.71$305.14$319.86
280/285290/295Aug 28$4.86$0.1434.71$280.14$294.86
275/280310/315Aug 28$4.84$0.1630.25$275.16$314.84
285/290300/305Aug 14$4.83$0.1728.41$285.17$304.83
290/295305/310Aug 14$4.83$0.1728.41$290.17$309.83
285/290295/300Aug 21$4.83$0.1728.41$285.17$299.83
280/285295/300Aug 28$4.83$0.1728.41$280.17$299.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 348 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$390.00$395.00Jul 31$0.05$4.9599.00
$300.00$305.00$310.00Aug 28$0.05$4.9599.00
$385.00$390.00$395.00Aug 28$0.05$4.9599.00
$375.00$380.00$385.00Aug 7$0.06$4.9482.33
$370.00$375.00$380.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 7$0.06$4.9482.33
$270.00$275.00$280.00Aug 28$0.06$4.9482.33
$280.00$285.00$290.00Aug 3$0.07$4.9370.43
$290.00$295.00$300.00Aug 14$0.07$4.9370.43
$280.00$285.00$290.00Aug 28$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. 316 found (best net $-3.71, 301 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Aug 5-$0.04$19.96
$375.00$385.001:2Jul 29$0.00$10.00
$390.00$400.001:2Sep 4-$0.18$9.82
$365.00$370.001:2Jul 27-$0.01$4.99
$370.00$375.001:2Jul 27-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$370.001:2Aug 7-$3.71$26.29
$280.00$270.001:2Aug 3-$0.05$9.95
$370.00$355.001:2Aug 5-$6.01$8.99
$285.00$275.001:2Jul 29-$1.97$8.03
$275.00$270.001:2Jul 27-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 3.47%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$11.700.480.9%3.47%4.34%13819
$337.50Aug 21$10.700.500.1%3.17%3.30%369182
$340.00Aug 28$10.550.480.9%3.13%4.00%3842.1K
$340.00Aug 21$9.450.470.9%2.80%3.67%2.2K25.8K
$345.00Sep 4$9.400.422.4%2.79%5.14%2351
$337.50Aug 14$9.350.500.1%2.77%2.90%58--
$345.00Aug 28$8.400.412.4%2.49%4.84%3452.2K
$342.50Aug 21$8.300.431.6%2.46%4.07%1281.0K
$340.00Aug 14$8.200.460.9%2.43%3.30%4494.1K
$337.50Aug 7$8.150.500.1%2.42%2.55%459502

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 728,614
Total Puts 399,307
Put/Call Ratio 0.55
Net Difference 329,307

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