Tour v418
AAPL
APPLE INC
$335.80 +0.83%
7/27 15:00

Option Volume

Detail
Current (07/27 3:00pm) 1,638,476
Calls: 983,176 (60%)
Puts: 655,300 (40%)
Prior (07/24) 2,078,157
Calls: 1,310,740 (63%)
Puts: 767,417 (37%)
Current vs Prior -21.16%
Calls: -24.99% (Calls)
Puts: -14.61% (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 +9.88%
Calls: +10.75%
Puts: +8.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 3:00pm) $482.69M
Calls: $358.86M (74%)
Puts: $123.84M (26%)
Prior (07/24) $584.63M
Calls: $473.16M (81%)
Puts: $111.47M (19%)
Current vs Prior -17.44%
Calls: -24.16%
Puts: +11.10%
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 -6.99%
Calls: -14.73%
Puts: +26.27%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 3:00pm) 0.67
Prior (07/24) 0.59
Current vs Prior +13.84%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -3.62%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 3:00pm) 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 0.86% | 2.24%4.34% | 5.25%6.68% | 9.40%
Prior 1.81% | 2.73%0.94% | 4.71%6.90% | 9.64%
Current vs Prior -52.23% | -17.76%+362.25% | +11.29%-3.24% | -2.57%
Prior 7-Day Avg 1.65% | 2.49%1.95% | 4.73%4.60% | 9.00%
Current vs 7-Day Avg -47.61% | -9.83%+123.03% | +10.86%+45.07% | +4.39%
Prior 7-Day Eod 1.81% | 2.73%4.66% | 5.50%6.87% | 9.68%
Current vs 7-Day Eod -52.23% | -17.76%-6.89% | -4.51%-2.78% | -2.92%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.91% | 4.62%
Calls: 6.48% | 4.19%
Puts: 9.34% | 5.06%
Prior 9.12% | 3.88%
Calls: 12.23% | 5.41%
Puts: 6.02% | 2.35%
Current vs Prior -13.27% | +19.07%
Prior 7-Day Avg 5.99% | 7.42%
Calls: 5.04% | 6.64%
Puts: 6.95% | 8.21%
Current vs 7-Day Avg +31.96% | -37.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($358.86M). Bullish P/C ratio of 0.67.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 418 of results (avg 5.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2147.1547.40$47.280.5%2920.937.5K
$285.00Aug 2151.9052.20$52.050.6%2480.945.3K
$295.00Aug 2142.4542.70$42.580.6%1040.927.0K
$305.00Aug 2133.3533.60$33.480.7%650.876.7K
$315.00Aug 2124.9025.15$25.031.0%3300.798.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 292.682.71$2.701.1%13.6K0.45255
$335.00Aug 2810.7510.90$10.831.4%2620.47178
$325.00Jul 312.472.53$2.502.4%9.1K0.252.4K
$335.00Jul 316.056.20$6.132.4%8.2K0.476.5K
$330.00Jul 314.004.10$4.052.5%4.5K0.353.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Jul 270.100.11$0.119.1%185.0K0.143.0K
$370.00Jul 310.160.18$0.1711.8%7240.031.5K
$350.00Jul 290.170.18$0.185.6%9.5K0.051.8K
$400.00Aug 280.270.31$0.2913.8%5880.03815
$347.50Jul 290.290.32$0.319.7%4.5K0.08718
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Jul 290.150.16$0.166.3%3740.04690
$320.00Jul 290.200.21$0.214.8%15.2K0.054.9K
$300.00Jul 310.220.23$0.234.3%21.4K0.0315.0K
$335.00Jul 270.290.30$0.303.3%119.7K0.303.6K
$322.50Jul 290.280.31$0.3010.0%2.4K0.072.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2765.1066.70$65.902.4%611.00--
$275.00Jul 2760.0561.10$60.581.7%1191.0011
$277.50Jul 2757.6058.70$58.151.9%1381.00--
$280.00Jul 2755.1056.15$55.631.9%1311.0012
$282.50Jul 2752.5553.60$53.082.0%821.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 2918.5519.65$19.105.8%11.0070
$360.00Jul 2923.5024.75$24.135.2%161.001
$370.00Jul 3133.3036.05$34.677.9%--1.0035
$375.00Aug 337.4540.95$39.208.9%1521.00--
$375.00Aug 537.5040.95$39.238.8%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 672 active (total vol 1.5M, top 245.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 270.010.02$0.0250.0%245.1K0.027.3K
$337.50Jul 270.100.11$0.119.1%185.0K0.143.0K
$342.50Jul 270.000.01$0.01100.0%70.1K0.013.3K
$335.00Jul 271.041.11$1.086.5%57.4K0.707.8K
$345.00Jul 270.000.01$0.01100.0%36.3K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 270.290.30$0.303.3%119.7K0.303.6K
$332.50Jul 270.040.05$0.0520.0%56.0K0.053.5K
$337.50Jul 271.731.90$1.829.3%52.2K0.863.5K
$330.00Jul 270.010.02$0.0250.0%44.6K0.027.1K
$300.00Jul 310.220.23$0.234.3%21.4K0.0315.0K

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 580.9%, max 1613.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Aug 28638.7%38.5%1559.4%12068
$270.00Jul 27Sep 4587.1%38.6%1422.3%678
$285.00Jul 27Aug 28524.5%36.4%1340.4%53440
$385.00Jul 27Sep 4377.1%28.0%1244.8%5938
$280.00Jul 27Aug 28495.7%37.5%1222.7%137130
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 27Sep 4638.7%37.3%1613.5%298
$270.00Jul 27Sep 4587.1%38.6%1422.3%1873
$285.00Jul 27Sep 4524.5%34.9%1404.4%3034
$280.00Jul 27Sep 4495.7%36.1%1274.8%166154
$290.00Jul 27Sep 4406.6%34.3%1085.2%3749

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 199.00, avg 7.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$400.00Aug 5$0.10$19.90$0.10199.00$380.10
$375.00$380.00Aug 5$0.11$4.89$0.1144.45$375.11
$395.00$400.00Sep 4$0.11$4.89$0.1144.45$395.11
$385.00$390.00Aug 21$0.12$4.88$0.1240.67$385.12
$380.00$385.00Aug 14$0.13$4.87$0.1337.46$380.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$275.00Aug 21$0.11$4.89$0.1144.45$279.89
$295.00$290.00Aug 7$0.12$4.88$0.1240.67$294.88
$285.00$280.00Aug 21$0.14$4.86$0.1434.71$284.86
$275.00$270.00Sep 4$0.14$4.86$0.1434.71$274.86
$305.00$300.00Aug 10$0.15$4.85$0.1532.33$304.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 466 found (best R:R 84.71, avg 3.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$290.00Sep 4$19.68$19.68$0.3261.50$289.68
$287.50$297.50Aug 5$9.83$9.83$0.1757.82$297.33
$270.00$290.00Aug 10$19.65$19.65$0.3556.14$289.65
$280.00$285.00Aug 14$4.90$4.90$0.1049.00$284.90
$290.00$295.00Aug 14$4.90$4.90$0.1049.00$294.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$370.00Aug 7$29.65$29.65$0.3584.71$370.35
$375.00$370.00Aug 5$4.85$4.85$0.1532.33$370.15
$370.00$365.00Aug 7$4.85$4.85$0.1532.33$365.15
$370.00$360.00Aug 5$9.63$9.63$0.3726.03$360.37
$340.00$337.50Jul 27$2.40$2.40$0.1024.00$337.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 31Aug 3$0.0558.4%51.8%
$287.50Jul 27Jul 29$0.06428.7%142.0%
$355.00Jul 27Jul 29$0.06166.9%35.8%
$352.50Jul 27Jul 29$0.09147.7%34.0%
$367.50Jul 31Aug 3$0.0947.2%38.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 27Jul 31$0.05523.2%69.1%
$347.50Jul 27Jul 29$0.07108.0%32.6%
$312.50Jul 27Jul 29$0.08211.6%46.9%
$287.50Jul 27Jul 31$0.09428.7%66.1%
$315.00Jul 27Jul 29$0.10190.1%44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.41% of stock, avg 8.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 27$1.08$0.30$1.38$333.62$336.380.41%
$337.50Jul 27$0.11$1.82$1.93$335.57$339.430.57%
$332.50Jul 27$3.35$0.05$3.40$329.10$335.901.01%
$340.00Jul 27$0.02$4.22$4.24$335.76$344.241.26%
$330.00Jul 27$5.83$0.02$5.85$324.15$335.851.74%
$335.00Jul 29$3.58$2.70$6.28$328.72$341.281.87%
$337.50Jul 29$2.33$3.95$6.28$331.22$343.781.87%
$342.50Jul 27$0.01$6.83$6.84$335.66$349.342.04%
$332.50Jul 29$5.15$1.77$6.92$325.58$339.422.06%
$340.00Jul 29$1.47$5.60$7.07$332.93$347.072.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.05% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$332.50Jul 27$0.11$0.05$0.16$332.34$337.66
$337.50$335.00Jul 27$0.11$0.30$0.41$334.59$337.91
$347.50$325.00Jul 29$0.31$0.45$0.76$324.24$348.26
$345.00$325.00Jul 29$0.52$0.45$0.97$324.03$345.97
$347.50$327.50Jul 29$0.31$0.71$1.02$326.48$348.52
$345.00$327.50Jul 29$0.52$0.71$1.23$326.27$346.23
$342.50$325.00Jul 29$0.87$0.45$1.32$323.68$343.82
$347.50$330.00Jul 29$0.31$1.13$1.44$328.56$348.94
$342.50$327.50Jul 29$0.87$0.71$1.58$325.92$344.08
$345.00$330.00Jul 29$0.52$1.13$1.65$328.35$346.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 40.67, avg credit $3.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280285/290Aug 21$4.88$0.1240.67$275.12$289.88
275/280310/315Sep 4$4.85$0.1532.33$275.15$314.85
288/290300/308Aug 5$7.27$0.2331.61$282.73$307.27
280/285290/295Aug 21$4.84$0.1630.25$280.16$294.84
290/295300/305Sep 4$4.84$0.1630.25$290.16$304.84
295/300305/310Aug 28$4.83$0.1728.41$295.17$309.83
290/295300/305Aug 21$4.82$0.1826.78$290.18$304.82
275/280290/295Aug 21$4.81$0.1925.32$275.19$294.81
280/285290/295Aug 28$4.81$0.1925.32$280.19$294.81
270/275310/315Sep 4$4.81$0.1925.32$270.19$314.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 355 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Aug 3$0.05$4.9599.00
$390.00$395.00$400.00Aug 14$0.05$4.9599.00
$270.00$275.00$280.00Aug 7$0.06$4.9482.33
$375.00$380.00$385.00Aug 14$0.06$4.9482.33
$285.00$290.00$295.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 3$0.05$4.9599.00
$285.00$290.00$295.00Aug 14$0.05$4.9599.00
$275.00$280.00$285.00Sep 4$0.05$4.9599.00
$290.00$295.00$300.00Aug 7$0.06$4.9482.33
$280.00$285.00$290.00Aug 14$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. 328 found (best net $-5.00, 317 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$385.001:2Jul 29-$0.01$9.99
$320.00$330.001:2Aug 10-$4.51$5.49
$370.00$375.001:2Jul 29$0.00$5.00
$375.00$380.001:2Aug 10$0.00$5.00
$365.00$370.001:2Jul 27-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$370.001:2Aug 7-$5.00$25.00
$375.00$350.001:2Sep 4-$0.65$24.35
$280.00$270.001:2Aug 3-$0.05$9.95
$295.00$290.001:2Jul 29-$0.01$4.99
$280.00$275.001:2Jul 31-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 3.22%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$10.800.471.2%3.22%4.47%14219
$337.50Aug 21$9.900.490.5%2.95%3.45%453182
$340.00Aug 28$9.850.461.2%2.93%4.18%7602.1K
$340.00Aug 21$8.700.451.2%2.59%3.84%3.0K25.8K
$337.50Aug 14$8.650.480.5%2.58%3.08%114--
$345.00Sep 4$8.550.412.7%2.55%5.29%3751
$345.00Aug 28$7.700.392.7%2.29%5.03%5002.2K
$342.50Aug 21$7.650.422.0%2.28%4.27%2051.0K
$340.00Aug 14$7.500.441.2%2.23%3.48%6534.1K
$337.50Aug 7$7.400.480.5%2.20%2.71%632502

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 983,176
Total Puts 655,300
Put/Call Ratio 0.67
Net Difference 327,876

Prior's Put/Call Breakdown

Total Calls 1,310,740
Total Puts 767,417
Put/Call Ratio 0.59
Net Difference 543,323

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