Tour v418
AAPL
APPLE INC
$336.65 +1.09%
7/27 13:00

Option Volume

Detail
Current (07/27 1:00pm) 1,325,053
Calls: 831,435 (63%)
Puts: 493,618 (37%)
Prior (07/24) 799,039
Calls: 562,899 (70%)
Puts: 236,140 (30%)
Current vs Prior +65.83%
Calls: +47.71% (Calls)
Puts: +109.04% (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 -11.14%
Calls: -6.35%
Puts: -18.20%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 1:00pm) $379.88M
Calls: $285.48M (75%)
Puts: $94.40M (25%)
Prior (07/24) $203.02M
Calls: $178.23M (88%)
Puts: $24.79M (12%)
Current vs Prior +87.12%
Calls: +60.17%
Puts: +280.85%
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 -26.80%
Calls: -32.17%
Puts: -3.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 1:00pm) 0.59
Prior (07/24) 0.42
Current vs Prior +41.52%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -14.14%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 1:00pm) 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 1.00% | 2.36%4.40% | 5.31%6.71% | 9.40%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -44.46% | -13.61%+368.04% | +12.65%-2.76% | -2.51%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -39.09% | -5.28%+125.82% | +12.21%+45.80% | +4.45%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -44.46% | -13.61%-5.73% | -3.35%-2.29% | -2.86%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.77% | 5.73%
Calls: 4.57% | 4.76%
Puts: 4.96% | 6.70%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -47.70% | +47.68%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg -20.42% | -22.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($285.48M) vs puts ($94.40M). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 66% vs prior. Bullish P/C ratio of 0.59.

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
13:00BULLISHBULLISHBULLISH
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 398 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 3114.2014.35$14.271.1%4380.776.8K
$335.00Jul 317.707.80$7.751.3%4.6K0.555.6K
$320.00Jul 2716.5016.75$16.631.5%181.00795
$310.00Aug 2129.7030.15$29.921.5%4240.8424.1K
$285.00Aug 2152.5053.30$52.901.5%2150.945.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 77.257.35$7.301.4%4550.46314
$327.50Jul 290.670.68$0.681.5%2.7K0.152.0K
$335.00Aug 219.509.65$9.571.6%6350.462.6K
$335.00Jul 315.805.90$5.851.7%6.2K0.456.5K
$337.50Aug 2110.6510.85$10.751.9%1550.50299

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.49, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.090.10$0.1010.0%226.8K0.097.3K
$352.50Jul 290.140.16$0.1513.3%1.0K0.0486
$400.00Aug 210.180.21$0.2015.0%3310.024.9K
$350.00Jul 290.240.26$0.258.0%8.0K0.071.8K
$367.50Jul 310.250.28$0.2711.1%4120.041.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 270.100.11$0.119.1%36.6K0.083.5K
$315.00Jul 290.110.12$0.128.3%1.0K0.034.3K
$317.50Jul 290.150.18$0.1618.8%2620.04690
$300.00Jul 310.180.20$0.1910.5%20.8K0.0315.0K
$320.00Jul 290.210.23$0.229.1%13.2K0.054.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 2949.6553.50$51.587.5%--1.0039
$290.00Jul 2944.6548.60$46.638.5%--1.0046
$295.00Jul 2939.6543.40$41.539.0%11.0046
$297.50Jul 2937.3040.95$39.139.3%51.0091
$300.00Jul 2935.1038.45$36.789.1%--1.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 275.706.05$5.886.0%4381.0016
$345.00Jul 278.008.95$8.4811.2%1011.0017
$347.50Jul 2710.7011.95$11.3311.0%671.001
$350.00Jul 2712.5514.40$13.4813.7%381.005
$352.50Jul 2715.7016.90$16.307.4%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 1.2M, top 226.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.090.10$0.1010.0%226.8K0.097.3K
$337.50Jul 270.540.56$0.553.6%148.7K0.363.0K
$342.50Jul 270.010.02$0.0250.0%67.8K0.023.3K
$335.00Jul 271.922.01$1.974.6%39.9K0.767.8K
$345.00Jul 270.000.01$0.01100.0%35.7K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 270.330.34$0.342.9%72.5K0.243.6K
$337.50Jul 271.371.44$1.415.0%43.7K0.643.5K
$330.00Jul 270.040.05$0.0520.0%37.0K0.037.1K
$332.50Jul 270.100.11$0.119.1%36.6K0.083.5K
$300.00Jul 310.180.20$0.1910.5%20.8K0.0315.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 333.0%, max 971.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28398.2%39.2%916.3%6268
$270.00Jul 27Aug 28413.5%40.9%911.4%4733
$285.00Jul 27Aug 28327.8%36.4%800.3%18640
$280.00Jul 27Aug 28309.5%37.9%717.4%107130
$385.00Jul 27Sep 4228.1%28.4%703.3%5838
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 27Sep 4413.5%38.6%971.6%1273
$275.00Jul 27Sep 4398.2%37.4%964.7%138
$285.00Jul 27Sep 4327.8%34.9%839.8%1734
$280.00Jul 27Sep 4309.5%36.0%760.6%152154
$295.00Jul 27Sep 4252.6%33.1%662.9%19364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 310 found (best R:R 180.82, avg 7.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$400.00Aug 5$0.11$19.89$0.11180.82$380.11
$395.00$400.00Aug 28$0.10$4.90$0.1049.00$395.10
$375.00$380.00Aug 5$0.12$4.88$0.1240.67$375.12
$375.00$380.00Aug 7$0.14$4.86$0.1434.71$375.14
$380.00$385.00Aug 14$0.14$4.86$0.1434.71$380.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$285.00Aug 14$0.14$4.86$0.1434.71$289.86
$285.00$280.00Aug 21$0.14$4.86$0.1434.71$284.86
$280.00$275.00Aug 28$0.14$4.86$0.1434.71$279.86
$275.00$270.00Sep 4$0.15$4.85$0.1532.33$274.85
$280.00$275.00Sep 4$0.15$4.85$0.1532.33$279.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 458 found (best R:R 180.82, avg 4.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$290.00Aug 10$19.89$19.89$0.11180.82$289.89
$275.00$280.00Jul 31$4.88$4.88$0.1240.67$279.88
$275.00$280.00Aug 7$4.88$4.88$0.1240.67$279.88
$280.00$285.00Aug 28$4.87$4.87$0.1337.46$284.87
$287.50$300.00Aug 5$12.08$12.08$0.4228.76$299.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$370.00Aug 7$29.80$29.80$0.20149.00$370.20
$375.00$370.00Aug 3$4.88$4.88$0.1240.67$370.12
$357.50$352.50Jul 27$4.83$4.83$0.1728.41$352.67
$375.00$370.00Aug 5$4.83$4.83$0.1728.41$370.17
$357.50$355.00Aug 3$2.40$2.40$0.1024.00$355.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 27Jul 29$0.05174.4%51.6%
$357.50Jul 27Jul 29$0.06109.9%37.9%
$380.00Jul 27Jul 31$0.06207.7%49.0%
$292.50Jul 27Jul 29$0.07257.0%128.5%
$355.00Jul 27Jul 29$0.0998.3%35.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Jul 27Jul 29$0.0586.4%34.6%
$280.00Jul 27Jul 31$0.06309.5%72.4%
$277.50Jul 27Aug 5$0.07382.0%53.1%
$287.50Jul 27Jul 31$0.07268.3%64.8%
$312.50Jul 27Jul 29$0.07134.8%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 0.58% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Jul 27$0.55$1.41$1.96$335.54$339.460.58%
$335.00Jul 27$1.97$0.34$2.31$332.69$337.310.69%
$340.00Jul 27$0.10$3.45$3.55$336.45$343.551.05%
$332.50Jul 27$4.10$0.11$4.21$328.29$336.711.25%
$342.50Jul 27$0.02$5.88$5.90$336.60$348.401.75%
$337.50Jul 29$2.93$3.73$6.66$330.84$344.161.98%
$330.00Jul 27$6.65$0.05$6.70$323.30$336.701.99%
$335.00Jul 29$4.20$2.49$6.69$328.31$341.691.99%
$340.00Jul 29$1.91$5.20$7.11$332.89$347.112.11%
$332.50Jul 29$5.88$1.65$7.53$324.97$340.032.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$332.50Jul 27$0.10$0.11$0.21$332.29$340.21
$340.00$335.00Jul 27$0.10$0.34$0.44$334.56$340.44
$337.50$332.50Jul 27$0.55$0.11$0.66$331.84$338.16
$337.50$335.00Jul 27$0.55$0.34$0.89$334.11$338.39
$347.50$325.00Jul 29$0.42$0.45$0.87$324.13$348.37
$347.50$327.50Jul 29$0.42$0.68$1.10$326.40$348.60
$345.00$325.00Jul 29$0.72$0.45$1.17$323.83$346.17
$345.00$327.50Jul 29$0.72$0.68$1.40$326.10$346.40
$347.50$330.00Jul 29$0.42$1.06$1.48$328.52$348.98
$342.50$325.00Jul 29$1.20$0.45$1.65$323.35$344.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 44.45, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/295300/305Aug 14$4.89$0.1144.45$290.11$304.89
275/280285/290Aug 28$4.89$0.1144.45$275.11$289.89
285/290305/310Aug 14$4.84$0.1630.25$285.16$309.84
280/285310/315Aug 28$4.84$0.1630.25$280.16$314.84
290/295300/305Aug 28$4.84$0.1630.25$290.16$304.84
295/300305/310Aug 21$4.82$0.1826.78$295.18$309.82
285/290300/305Aug 14$4.81$0.1925.32$285.19$304.81
280/285290/295Aug 21$4.81$0.1925.32$280.19$294.81
275/280310/315Aug 28$4.81$0.1925.32$275.19$314.81
300/302312/315Aug 7$2.40$0.1024.00$300.10$314.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 337 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Aug 10$0.05$4.9599.00
$380.00$385.00$390.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Sep 4$0.05$4.9599.00
$380.00$385.00$390.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 14$0.05$4.9599.00
$275.00$280.00$285.00Aug 21$0.05$4.9599.00
$270.00$275.00$280.00Aug 28$0.05$4.9599.00
$290.00$295.00$300.00Aug 14$0.06$4.9482.33
$280.00$285.00$290.00Sep 4$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. 320 found (best net $-4.03, 304 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$385.001:2Jul 29-$0.01$9.99
$370.00$375.001:2Jul 29$0.00$5.00
$395.00$400.001:2Jul 31$0.00$5.00
$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-$4.03$25.97
$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. 114 found (best yield 3.34%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$11.250.481.0%3.34%4.34%14219
$337.50Aug 21$10.400.500.2%3.09%3.34%378182
$340.00Aug 28$10.200.471.0%3.03%4.02%6902.1K
$340.00Aug 21$9.250.471.0%2.75%3.74%2.5K25.8K
$345.00Sep 4$9.050.412.5%2.69%5.17%3151
$337.50Aug 14$8.950.500.2%2.66%2.91%75--
$342.50Aug 21$8.050.431.7%2.39%4.13%1611.0K
$345.00Aug 28$8.000.402.5%2.38%4.86%4372.2K
$337.50Aug 7$7.950.500.2%2.36%2.61%538502
$340.00Aug 14$7.850.461.0%2.33%3.33%5444.1K

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 831,435
Total Puts 493,618
Put/Call Ratio 0.59
Net Difference 337,817

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