Tour v475
AAPL
APPLE INC
$302.84 -9.17%
7/31 10:00

Option Volume

Detail
Current (07/31 10:00am) 791,695
Calls: 359,850 (45%)
Puts: 431,845 (55%)
Prior (07/30) 162,596
Calls: 66,682 (41%)
Puts: 95,914 (59%)
Current vs Prior +386.91%
Calls: +439.65% (Calls)
Puts: +350.24% (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 -44.41%
Calls: -56.58%
Puts: -27.46%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 10:00am) $543.16M
Calls: $157.16M (29%)
Puts: $386.00M (71%)
Prior (07/30) $84.32M
Calls: $40.41M (48%)
Puts: $43.91M (52%)
Current vs Prior +544.13%
Calls: +288.90%
Puts: +779.03%
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 +5.35%
Calls: -59.10%
Puts: +193.90%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 10:00am) 1.20
Prior (07/30) 1.44
Current vs Prior -16.57%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +60.58%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 10:00am) 4,994,390
Calls: 2,812,764 (56%)
Puts: 2,181,626 (44%)
Prior (07/30) 4,781,186
Calls: 2,667,473 (56%)
Puts: 2,113,713 (44%)
Current vs Prior +4.46%
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 1.91% | 2.82%1.91% | 3.93%6.18% | 8.60%
Prior 4.12% | 4.64%4.12% | 5.09%6.52% | 9.33%
Current vs Prior -53.72% | -39.33%-53.72% | -22.84%-5.10% | -7.78%
Prior 7-Day Avg 2.56% | 3.59%3.09% | 5.04%6.73% | 9.50%
Current vs 7-Day Avg -25.31% | -21.56%-38.17% | -22.00%-8.15% | -9.43%
Prior 7-Day Eod 4.12% | 4.64%4.12% | 5.09%6.52% | 9.33%
Current vs 7-Day Eod -53.72% | -39.33%-53.72% | -22.84%-5.10% | -7.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.41% | 5.39%
Calls: 2.94% | 6.53%
Puts: 5.88% | 4.26%
Prior 6.55% | 3.16%
Calls: 5.05% | 4.17%
Puts: 8.06% | 2.15%
Current vs Prior -32.67% | +70.57%
Prior 7-Day Avg 6.73% | 9.85%
Calls: 7.43% | 9.38%
Puts: 6.04% | 10.33%
Current vs 7-Day Avg -34.50% | -45.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($386.00M). Massive premium surge with dollar volume up 544% vs prior. Unusually high activity with volume up 387% vs prior - elevated interest. Bearish P/C ratio of 1.20 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 BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
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 315 of results (avg 6.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 140.340.35$0.352.9%7550.052.1K
$302.50Jul 312.352.42$2.382.9%8.5K0.5453
$305.00Aug 288.208.45$8.323.0%6280.48303
$270.00Jul 3132.4033.45$32.923.2%161.00210
$305.00Aug 32.562.66$2.613.8%3.5K0.41115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 3126.8527.30$27.081.7%11.2K1.0021.7K
$335.00Jul 3131.8032.35$32.081.7%1.4K1.006.9K
$340.00Jul 3136.7037.35$37.031.8%2441.004.6K
$337.50Jul 3134.2534.90$34.581.9%3511.002.3K
$300.00Jul 311.031.05$1.041.9%38.9K0.2917.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.50, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 70.070.08$0.0812.5%3690.013.4K
$340.00Aug 70.100.11$0.119.1%1.2K0.023.1K
$312.50Jul 310.140.16$0.1513.3%7.0K0.06428
$320.00Aug 30.140.16$0.1513.3%7620.04151
$355.00Aug 210.150.18$0.1618.8%5170.026.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 310.090.10$0.1010.0%5.7K0.04684
$285.00Aug 30.160.18$0.1711.8%2280.0463
$295.00Jul 310.220.24$0.238.7%14.8K0.095.7K
$287.50Aug 30.250.28$0.2711.1%3430.06364
$275.00Aug 70.310.35$0.3312.1%3000.04571

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 1451.8055.05$53.436.1%11.005
$255.00Aug 1446.8550.10$48.486.7%--1.0015
$260.00Aug 1442.1545.15$43.656.9%--1.0013
$245.00Aug 2156.8060.20$58.505.8%2331.001.1K
$250.00Aug 2152.6555.35$54.005.0%41.002.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Jul 3114.3515.15$14.755.4%7.8K1.0015.7K
$320.00Jul 3116.8517.30$17.082.6%13.2K1.0019.7K
$322.50Jul 3119.3019.85$19.582.8%5.4K1.007.3K
$325.00Jul 3121.9022.35$22.132.0%10.0K1.0022.4K
$327.50Jul 3124.3524.90$24.632.2%1.7K1.004.7K

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 613.9K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 310.300.32$0.316.5%29.8K0.115.1K
$305.00Jul 311.271.33$1.304.6%22.7K0.352.3K
$307.50Jul 310.630.68$0.667.6%15.3K0.21101
$315.00Jul 310.070.09$0.0825.0%13.0K0.036.5K
$302.50Jul 312.352.42$2.382.9%8.5K0.5453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 311.031.05$1.041.9%38.9K0.2917.9K
$297.50Jul 310.490.53$0.517.8%19.9K0.171.7K
$325.00Aug 721.8522.80$22.334.3%15.1K0.9316.3K
$295.00Jul 310.220.24$0.238.7%14.8K0.095.7K
$290.00Jul 310.040.06$0.0540.0%13.2K0.027.2K

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 328.6%, max 593.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 31Sep 11256.7%37.0%593.7%271
$360.00Jul 31Sep 4209.3%30.3%591.8%2.5K20.7K
$355.00Jul 31Sep 11193.8%28.0%591.5%8098.7K
$255.00Jul 31Sep 11224.1%33.2%576.0%251
$250.00Jul 31Sep 4233.9%36.0%550.6%3942
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 31Sep 4256.9%37.2%590.1%8562
$250.00Jul 31Sep 11233.9%34.5%578.9%4921.2K
$255.00Jul 31Sep 4224.1%33.8%562.3%105605
$355.00Jul 31Aug 28193.8%30.3%539.2%152331
$360.00Jul 31Aug 21209.3%32.8%538.6%13114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 49.00, avg 7.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$350.00Sep 11$0.10$4.90$0.1049.00$345.10
$350.00$355.00Sep 4$0.11$4.89$0.1144.45$350.11
$345.00$350.00Aug 28$0.13$4.87$0.1337.46$345.13
$345.00$350.00Sep 4$0.17$4.83$0.1728.41$345.17
$325.00$327.50Aug 5$0.10$2.40$0.1024.00$325.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 7$0.12$4.88$0.1240.67$269.88
$250.00$245.00Sep 4$0.12$4.88$0.1240.67$249.88
$260.00$255.00Aug 28$0.13$4.87$0.1337.46$259.87
$260.00$255.00Aug 10$0.14$4.86$0.1434.71$259.86
$280.00$260.00Aug 12$0.62$19.38$0.6231.26$279.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 40.67, avg 3.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$250.00Jul 31$4.85$4.85$0.1532.33$249.85
$270.00$275.00Aug 10$4.85$4.85$0.1532.33$274.85
$260.00$265.00Aug 14$4.85$4.85$0.1532.33$264.85
$245.00$250.00Aug 7$4.83$4.83$0.1728.41$249.83
$255.00$260.00Aug 14$4.83$4.83$0.1728.41$259.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$340.00Sep 11$4.88$4.88$0.1240.67$340.12
$350.00$345.00Aug 5$4.87$4.87$0.1337.46$345.13
$350.00$347.50Aug 10$2.40$2.40$0.1024.00$347.60
$355.00$352.50Aug 14$2.40$2.40$0.1024.00$352.60
$340.00$335.00Sep 11$4.77$4.77$0.2320.74$335.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 31Aug 3$0.0699.3%33.5%
$245.00Jul 31Aug 7$0.08256.7%59.3%
$250.00Jul 31Aug 7$0.10233.9%56.8%
$320.00Jul 31Aug 3$0.1288.5%32.8%
$255.00Jul 31Aug 7$0.15224.1%52.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 31Aug 3$0.07103.2%40.0%
$320.00Jul 31Aug 3$0.0788.7%32.8%
$257.50Jul 31Aug 7$0.09213.2%52.4%
$282.50Jul 31Aug 3$0.10103.7%39.0%
$255.00Jul 31Aug 3$0.14224.1%87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 1.45% of stock, avg 9.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.50Jul 31$2.38$2.00$4.38$298.12$306.881.45%
$305.00Jul 31$1.30$3.40$4.70$300.30$309.701.55%
$300.00Jul 31$4.00$1.04$5.04$294.96$305.041.66%
$307.50Jul 31$0.66$5.20$5.86$301.64$313.361.94%
$297.50Jul 31$5.95$0.51$6.46$291.04$303.962.13%
$302.50Aug 3$3.83$3.30$7.13$295.37$309.632.35%
$305.00Aug 3$2.61$4.70$7.31$297.69$312.312.41%
$300.00Aug 3$5.30$2.29$7.59$292.41$307.592.51%
$310.00Jul 31$0.31$7.48$7.79$302.21$317.792.57%
$307.50Aug 3$1.75$6.25$8.00$299.50$315.502.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.13% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$295.00Jul 31$0.15$0.23$0.38$294.62$312.88
$310.00$295.00Jul 31$0.31$0.23$0.54$294.46$310.54
$312.50$297.50Jul 31$0.15$0.51$0.66$296.84$313.16
$310.00$297.50Jul 31$0.31$0.51$0.82$296.68$310.82
$307.50$295.00Jul 31$0.66$0.23$0.89$294.11$308.39
$315.00$292.50Aug 3$0.39$0.60$0.99$291.51$315.99
$307.50$297.50Jul 31$0.66$0.51$1.17$296.33$308.67
$312.50$300.00Jul 31$0.15$1.04$1.19$298.81$313.69
$312.50$292.50Aug 3$0.67$0.60$1.27$291.23$313.77
$315.00$295.00Aug 3$0.39$0.95$1.34$293.66$316.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 40.67, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/275Aug 21$4.88$0.1240.67$260.12$274.88
255/260265/270Sep 4$4.83$0.1728.41$255.17$269.83
260/265270/275Aug 28$4.82$0.1826.78$260.18$274.82
290/292298/300Aug 10$2.40$0.1024.00$290.10$299.90
275/280285/290Aug 21$4.78$0.2221.73$275.22$289.78
265/270275/280Sep 11$4.78$0.2221.73$265.22$279.78
245/250260/265Sep 4$4.77$0.2320.74$245.23$264.77
255/260270/275Aug 28$4.76$0.2419.83$255.24$274.76
260/265270/280Sep 4$9.51$0.4919.41$255.49$279.51
265/270280/285Sep 11$4.74$0.2618.23$265.26$284.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 329 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$345.00$350.00$355.00Sep 4$0.06$4.9482.33
$330.00$335.00$340.00Sep 11$0.06$4.9482.33
$335.00$340.00$345.00Aug 28$0.07$4.9370.43
$340.00$345.00$350.00Aug 28$0.09$4.9154.56
$320.00$322.50$325.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 3$0.05$4.9599.00
$260.00$265.00$270.00Aug 7$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.06$4.9482.33
$280.00$285.00$290.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 5$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. 351 found (best net $-0.06, 332 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$295.001:2Aug 12-$3.46$6.54
$265.00$280.001:2Aug 3-$9.43$5.57
$355.00$360.001:2Aug 12-$0.14$4.86
$355.00$360.001:2Aug 28-$0.16$4.84
$350.00$355.001:2Aug 28-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$245.001:2Aug 5-$0.06$9.94
$260.00$250.001:2Sep 11-$0.35$9.65
$265.00$260.001:2Jul 31$0.00$5.00
$250.00$245.001:2Jul 31-$0.01$4.99
$255.00$250.001:2Jul 31-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 3.17%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Sep 11$9.600.490.7%3.17%3.88%144--
$305.00Sep 4$9.000.480.7%2.97%3.69%18120
$305.00Aug 28$8.200.480.7%2.71%3.42%628303
$310.00Sep 11$7.400.422.4%2.44%4.81%1.2K1
$305.00Aug 21$6.950.470.7%2.29%3.01%1.6K6.5K
$310.00Sep 4$6.750.412.4%2.23%4.59%7751
$305.00Aug 14$5.850.460.7%1.93%2.64%487380
$307.50Aug 21$5.800.421.5%1.92%3.45%778
$310.00Aug 28$5.800.392.4%1.92%4.28%2381.7K
$315.00Sep 11$5.600.354.0%1.85%5.86%24--

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 359,850
Total Puts 431,845
Put/Call Ratio 1.20
Net Difference -71,995

Prior's Put/Call Breakdown

Total Calls 66,682
Total Puts 95,914
Put/Call Ratio 1.44
Net Difference -29,232

Prior 7-Day Put/Call Summary

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

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