Tour v475
AAPL
APPLE INC
$304.50 -8.68%
7/31 09:45

Option Volume

Detail
Current (07/31 9:45am) 544,814
Calls: 219,736 (40%)
Puts: 325,078 (60%)
Prior (07/27) 189,165
Calls: 129,782 (69%)
Puts: 59,383 (31%)
Current vs Prior +188.01%
Calls: +69.31% (Calls)
Puts: +447.43% (Puts)
Prior 7-Day Total 9,969,264
Calls: 5,801,847 (58%)
Puts: 4,167,417 (42%)
Prior 7-Day Average 1,424,180
Calls: 828,835 (58%)
Puts: 595,345 (42%)
Current vs Prior 7-Day Avg -61.75%
Calls: -73.49%
Puts: -45.40%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 9:45am) $400.47M
Calls: $117.41M (29%)
Puts: $283.06M (71%)
Prior (07/27) $40.23M
Calls: $28.48M (71%)
Puts: $11.75M (29%)
Current vs Prior +895.34%
Calls: +312.20%
Puts: +2308.87%
Prior 7-Day Total $3.61B
Calls: $2.69B (75%)
Puts: $919.37M (25%)
Prior 7-Day Average $515.56M
Calls: $384.23M (75%)
Puts: $131.34M (25%)
Current vs Prior 7-Day Avg -22.32%
Calls: -69.44%
Puts: +115.52%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 9:45am) 1.48
Prior (07/27) 0.46
Current vs Prior +223.32%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +97.95%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 9:45am) 4,994,390
Calls: 2,812,764 (56%)
Puts: 2,181,626 (44%)
Prior (07/27) 4,554,035
Calls: 2,604,343 (57%)
Puts: 1,949,692 (43%)
Current vs Prior +9.67%
Prior 7-Day Total 32,661,230
Calls: 18,647,261 (57%)
Puts: 14,013,969 (43%)
Prior 7-Day Average 4,665,890
Calls: 2,663,894 (57%)
Puts: 2,001,995 (43%)
Current vs Prior 7-Day Avg +7.04%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.06% | 2.91%2.06% | 4.11%6.23% | 8.64%
Prior 4.12% | 4.64%4.12% | 5.09%6.52% | 9.33%
Current vs Prior -50.07% | -37.40%-50.07% | -19.20%-4.36% | -7.40%
Prior 7-Day Avg 2.56% | 3.59%3.09% | 5.04%6.73% | 9.50%
Current vs 7-Day Avg -19.42% | -19.06%-33.30% | -18.32%-7.43% | -9.06%
Prior 7-Day Eod 4.12% | 4.64%4.12% | 5.09%6.52% | 9.33%
Current vs 7-Day Eod -50.07% | -37.40%-50.07% | -19.20%-4.36% | -7.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.14% | 5.71%
Calls: 4.19% | 5.12%
Puts: 4.09% | 6.30%
Prior 6.55% | 3.16%
Calls: 5.05% | 4.17%
Puts: 8.06% | 2.15%
Current vs Prior -36.79% | +80.70%
Prior 7-Day Avg 6.73% | 9.85%
Calls: 7.43% | 9.38%
Puts: 6.04% | 10.33%
Current vs 7-Day Avg -38.51% | -42.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($283.06M). Massive premium surge with dollar volume up 895% vs prior. Unusually high activity with volume up 188% vs prior - elevated interest. Bearish P/C ratio of 1.48 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 322 of results (avg 6.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 212.682.74$2.712.2%2.1K0.2419.6K
$307.50Jul 311.181.21$1.192.5%7.3K0.32101
$305.00Jul 312.162.22$2.192.7%14.0K0.482.3K
$310.00Aug 73.203.30$3.253.1%1.6K0.361.3K
$300.00Aug 2110.7011.05$10.883.2%9480.6014.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 3125.3525.70$25.531.4%10.8K1.0021.7K
$345.00Jul 3140.3040.90$40.601.5%851.00744
$320.00Jul 3115.3515.60$15.481.6%11.1K0.9819.7K
$327.50Jul 3122.8523.35$23.102.2%1.6K0.994.7K
$325.00Jul 3120.3520.85$20.602.4%8.6K0.9922.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 310.050.06$0.0616.7%4.3K0.0213.2K
$347.50Aug 70.050.06$0.0616.7%690.01404
$317.50Jul 310.080.09$0.0911.1%2.4K0.04300
$340.00Aug 70.110.12$0.128.3%1.0K0.023.1K
$360.00Aug 210.140.15$0.156.7%2.1K0.0212.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 70.130.15$0.1414.3%4640.02557
$292.50Jul 310.150.16$0.166.3%4.0K0.04684
$295.00Jul 310.270.28$0.283.6%10.7K0.085.7K
$250.00Aug 210.280.34$0.3119.4%1.6K0.037.4K
$255.00Aug 210.350.42$0.3917.9%540.035.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3157.9560.60$59.284.5%--1.0071
$250.00Jul 3152.7555.90$54.335.8%--1.00788
$255.00Jul 3148.4050.20$49.303.7%--1.0051
$257.50Jul 3145.2048.20$46.706.4%--1.00405
$260.00Jul 3142.9545.40$44.185.5%11.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 322.2524.35$23.309.0%1481.00611
$330.00Aug 324.6526.20$25.426.1%4151.001.3K
$332.50Aug 327.3028.70$28.005.0%1551.003.1K
$335.00Aug 329.8031.55$30.685.7%1621.00520
$337.50Aug 331.8533.70$32.785.6%81.00256

Most actively traded options today. High liquidity = easy entry/exit. 636 active (total vol 431.5K, top 28.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 310.600.63$0.624.8%16.0K0.195.1K
$305.00Jul 312.162.22$2.192.7%14.0K0.482.3K
$307.50Jul 311.181.21$1.192.5%7.3K0.32101
$350.00Aug 210.270.29$0.287.1%7.1K0.0328.4K
$315.00Jul 310.150.16$0.166.3%6.4K0.066.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 310.900.96$0.936.5%28.0K0.2317.9K
$297.50Jul 310.490.53$0.517.8%12.2K0.141.7K
$290.00Jul 310.080.10$0.0922.2%11.9K0.037.2K
$315.00Jul 3110.3510.90$10.635.2%11.3K0.9425.8K
$320.00Jul 3115.3515.60$15.481.6%11.1K0.9819.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 326.9%, max 629.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Jul 31Sep 11213.6%29.3%629.3%59910.6K
$360.00Jul 31Sep 4198.7%29.3%579.0%31920.7K
$355.00Jul 31Sep 11183.5%27.9%556.9%5738.7K
$255.00Jul 31Sep 4227.7%36.0%532.4%--201
$250.00Jul 31Sep 4235.3%37.4%529.4%1942
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11235.3%34.6%580.2%4921.2K
$245.00Jul 31Sep 4257.5%39.2%556.7%6562
$255.00Jul 31Sep 4227.7%36.0%532.4%99605
$260.00Jul 31Sep 11204.6%33.2%516.8%571.3K
$360.00Jul 31Aug 21198.7%32.3%515.1%13114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 70.43, avg 8.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$355.00Aug 28$0.10$4.90$0.1049.00$350.10
$355.00$365.00Sep 11$0.23$9.77$0.2342.48$355.23
$350.00$355.00Sep 4$0.12$4.88$0.1240.67$350.12
$355.00$360.00Sep 4$0.13$4.87$0.1337.46$355.13
$345.00$350.00Aug 28$0.18$4.82$0.1826.78$345.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 10$0.14$9.86$0.1470.43$269.86
$270.00$265.00Aug 5$0.11$4.89$0.1144.45$269.89
$260.00$255.00Aug 10$0.11$4.89$0.1144.45$259.89
$280.00$270.00Aug 10$0.24$9.76$0.2440.67$279.76
$260.00$255.00Aug 21$0.12$4.88$0.1240.67$259.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 49.00, avg 4.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$290.00Aug 3$4.90$4.90$0.1049.00$289.90
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$280.00$285.00Aug 7$4.90$4.90$0.1049.00$284.90
$260.00$265.00Aug 7$4.88$4.88$0.1240.67$264.88
$280.00$285.00Aug 3$4.87$4.87$0.1337.46$284.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$345.00Aug 5$4.88$4.88$0.1240.67$345.12
$360.00$355.00Jul 31$4.87$4.87$0.1337.46$355.13
$360.00$355.00Aug 3$4.85$4.85$0.1532.33$355.15
$362.50$360.00Jul 31$2.40$2.40$0.1024.00$360.10
$340.00$337.50Aug 5$2.40$2.40$0.1024.00$337.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 31Aug 3$0.1191.7%33.2%
$325.00Jul 31Aug 3$0.1194.4%36.1%
$320.00Jul 31Aug 3$0.1786.7%32.8%
$255.00Jul 31Aug 7$0.20227.7%55.9%
$270.00Jul 31Aug 5$0.28159.3%52.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Jul 31Aug 3$0.05143.2%49.8%
$250.00Jul 31Aug 7$0.06235.3%59.4%
$340.00Jul 31Aug 3$0.08135.7%38.9%
$245.00Jul 31Aug 5$0.09257.5%79.5%
$280.00Jul 31Aug 3$0.09127.1%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 1.60% of stock, avg 9.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Jul 31$2.19$2.69$4.88$300.12$309.881.60%
$302.50Jul 31$3.58$1.63$5.21$297.29$307.711.71%
$307.50Jul 31$1.19$4.20$5.39$302.11$312.891.77%
$300.00Jul 31$5.35$0.93$6.28$293.72$306.282.06%
$310.00Jul 31$0.62$6.13$6.75$303.25$316.752.22%
$305.00Aug 3$3.53$3.97$7.50$297.50$312.502.46%
$302.50Aug 3$4.88$2.87$7.75$294.75$310.252.55%
$307.50Aug 3$2.44$5.40$7.84$299.66$315.342.57%
$297.50Jul 31$7.40$0.51$7.91$289.59$305.412.60%
$300.00Aug 3$6.48$2.01$8.49$291.51$308.492.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$295.00Jul 31$0.16$0.28$0.44$294.56$315.44
$312.50$295.00Jul 31$0.31$0.28$0.59$294.41$313.09
$315.00$297.50Jul 31$0.16$0.51$0.67$296.83$315.67
$312.50$297.50Jul 31$0.31$0.51$0.82$296.68$313.32
$310.00$295.00Jul 31$0.62$0.28$0.90$294.10$310.90
$315.00$300.00Jul 31$0.16$0.93$1.09$298.91$316.09
$310.00$297.50Jul 31$0.62$0.51$1.13$296.37$311.13
$312.50$300.00Jul 31$0.31$0.93$1.24$298.76$313.74
$315.00$292.50Aug 3$0.61$0.64$1.25$291.25$316.25
$307.50$295.00Jul 31$1.19$0.28$1.47$293.53$308.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 350 found (best R:R 44.45, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/275Aug 28$4.89$0.1144.45$260.11$274.89
270/275285/290Aug 7$4.88$0.1240.67$270.12$289.88
275/280285/290Aug 7$4.88$0.1240.67$275.12$289.88
250/260265/275Sep 11$9.73$0.2736.04$250.27$274.73
250/255270/275Aug 28$4.85$0.1532.33$250.15$274.85
250/255260/270Aug 28$9.64$0.3626.78$245.36$269.64
260/265270/280Sep 4$9.53$0.4720.28$255.47$279.53
255/260275/280Aug 10$4.76$0.2419.83$255.24$279.76
265/270275/280Aug 14$4.71$0.2916.24$265.29$279.71
270/275280/285Aug 14$4.70$0.3015.67$270.30$284.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Sep 4$0.06$4.9482.33
$290.00$295.00$300.00Sep 11$0.07$4.9370.43
$275.00$280.00$285.00Aug 14$0.08$4.9261.50
$345.00$350.00$355.00Aug 28$0.08$4.9261.50
$270.00$275.00$280.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 3$0.05$4.9599.00
$255.00$260.00$265.00Aug 5$0.05$4.9599.00
$260.00$270.00$280.00Aug 10$0.10$9.9099.00
$260.00$265.00$270.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 3$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. 347 found (best net $-1.23, 336 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$287.501:2Aug 5-$1.23$16.27
$355.00$365.001:2Sep 11-$0.19$9.81
$265.00$280.001:2Aug 3-$9.50$5.50
$285.00$295.001:2Aug 12-$5.07$4.93
$360.00$365.001:2Aug 21-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$245.001:2Aug 5-$0.06$9.94
$270.00$260.001:2Aug 10-$0.10$9.90
$260.00$250.001:2Sep 11-$0.11$9.89
$280.00$270.001:2Aug 10-$0.14$9.86
$275.00$265.001:2Sep 11-$1.06$8.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 3.28%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Sep 4$10.000.510.2%3.28%3.45%12720
$305.00Sep 11$10.000.500.2%3.28%3.45%80--
$305.00Aug 28$8.900.510.2%2.92%3.09%465303
$310.00Sep 11$8.100.431.8%2.66%4.47%5561
$305.00Aug 21$7.900.500.2%2.59%2.76%1.1K6.5K
$310.00Sep 4$7.550.431.8%2.48%4.29%3151
$310.00Aug 28$6.700.421.8%2.20%4.01%1171.7K
$307.50Aug 21$6.650.461.0%2.18%3.17%198
$305.00Aug 14$6.500.500.2%2.13%2.30%280380
$310.00Aug 21$5.700.411.8%1.87%3.68%1.8K23.3K

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 219,736
Total Puts 325,078
Put/Call Ratio 1.48
Net Difference -105,342

Prior's Put/Call Breakdown

Total Calls 129,782
Total Puts 59,383
Put/Call Ratio 0.46
Net Difference 70,399

Prior 7-Day Put/Call Summary

Total Calls 5,801,847
Total Puts 4,167,417
Average Put/Call Ratio 0.75
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