Tour v475
AAPL
APPLE INC
$302.15 -9.38%
7/31 10:05

Option Volume

Detail
Current (07/31 10:05am) 848,678
Calls: 390,317 (46%)
Puts: 458,361 (54%)
Prior (07/27) 275,315
Calls: 187,628 (68%)
Puts: 87,687 (32%)
Current vs Prior +208.26%
Calls: +108.03% (Calls)
Puts: +422.72% (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 -40.41%
Calls: -52.91%
Puts: -23.01%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 10:05am) $579.68M
Calls: $162.98M (28%)
Puts: $416.70M (72%)
Prior (07/27) $64.08M
Calls: $47.62M (74%)
Puts: $16.46M (26%)
Current vs Prior +804.68%
Calls: +242.28%
Puts: +2431.60%
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 +12.44%
Calls: -57.58%
Puts: +217.27%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 10:05am) 1.17
Prior (07/27) 0.47
Current vs Prior +151.28%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +57.13%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 10:05am) 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 1.88% | 2.77%1.88% | 3.99%6.15% | 8.63%
Prior 4.12% | 4.64%4.12% | 5.09%6.52% | 9.33%
Current vs Prior -54.49% | -40.26%-54.49% | -21.62%-5.69% | -7.46%
Prior 7-Day Avg 2.56% | 3.59%3.09% | 5.04%6.73% | 9.50%
Current vs 7-Day Avg -26.56% | -22.76%-39.21% | -20.77%-8.73% | -9.12%
Prior 7-Day Eod 4.12% | 4.64%4.12% | 5.09%6.52% | 9.33%
Current vs 7-Day Eod -54.49% | -40.26%-54.49% | -21.62%-5.69% | -7.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.45% | 7.79%
Calls: 7.40% | 7.48%
Puts: 3.49% | 8.11%
Prior 6.55% | 3.16%
Calls: 5.05% | 4.17%
Puts: 8.06% | 2.15%
Current vs Prior -16.79% | +146.52%
Prior 7-Day Avg 6.73% | 9.85%
Calls: 7.43% | 9.38%
Puts: 6.04% | 10.33%
Current vs 7-Day Avg -19.05% | -20.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($416.70M). Massive premium surge with dollar volume up 805% vs prior. Unusually high activity with volume up 208% vs prior - elevated interest. Slightly bearish P/C ratio of 1.17.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:05BEARISHBEARISHBEARISH
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 362 of results (avg 6.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 147.958.20$8.073.1%7430.56309
$270.00Aug 2132.8533.95$33.403.3%1280.924.5K
$302.50Jul 311.952.02$1.993.5%9.4K0.4853
$305.00Aug 216.656.90$6.783.7%1.6K0.456.5K
$300.00Aug 76.506.75$6.633.8%1.5K0.57572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Jul 3135.1035.65$35.381.6%3511.002.3K
$335.00Jul 3132.6533.20$32.921.7%1.4K1.006.9K
$330.00Jul 3127.6528.15$27.901.8%11.5K1.0021.7K
$332.50Jul 3130.1030.70$30.402.0%1.3K1.005.2K
$320.00Aug 2119.4019.80$19.602.0%2.3K0.8010.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 310.050.06$0.0616.7%14.6K0.026.5K
$350.00Aug 70.050.06$0.0616.7%4.8K0.0123.7K
$345.00Aug 70.070.08$0.0812.5%4350.013.4K
$312.50Jul 310.100.12$0.1118.2%7.6K0.04428
$330.00Aug 50.100.12$0.1118.2%1200.02821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 310.050.06$0.0616.7%13.7K0.027.2K
$292.50Jul 310.110.12$0.128.3%6.1K0.05684
$265.00Aug 70.150.17$0.1612.5%2300.023.0K
$260.00Aug 140.230.28$0.2619.2%1490.0386
$295.00Jul 310.260.27$0.273.7%16.6K0.105.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 335.4038.65$37.038.8%21.003
$277.50Aug 323.3526.20$24.7811.5%21.002
$280.00Aug 321.3023.55$22.4310.0%101.004
$270.00Aug 530.9033.10$32.006.9%11.001
$245.00Aug 756.0058.70$57.354.7%--1.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 3112.7013.20$12.953.9%11.7K1.0025.8K
$317.50Jul 3115.1515.75$15.453.9%7.8K1.0015.7K
$320.00Jul 3117.6518.15$17.902.8%13.4K1.0019.7K
$322.50Jul 3120.1520.70$20.422.7%5.4K1.007.3K
$325.00Jul 3122.6523.20$22.922.4%10.0K1.0022.4K

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 659.8K, top 43.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 310.220.23$0.234.3%33.2K0.095.1K
$305.00Jul 311.021.07$1.054.8%26.1K0.302.3K
$307.50Jul 310.490.52$0.515.9%16.9K0.17101
$315.00Jul 310.050.06$0.0616.7%14.6K0.026.5K
$302.50Jul 311.952.02$1.993.5%9.4K0.4853
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 311.201.26$1.234.9%43.9K0.3417.9K
$297.50Jul 310.570.61$0.596.8%21.7K0.201.7K
$295.00Jul 310.260.27$0.273.7%16.6K0.105.7K
$325.00Aug 722.6023.50$23.053.9%15.1K0.9416.3K
$290.00Jul 310.050.06$0.0616.7%13.7K0.027.2K

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 329.4%, max 608.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 31Sep 4213.2%30.1%608.3%2.5K20.7K
$355.00Jul 31Sep 11197.6%28.1%602.9%8918.7K
$245.00Jul 31Sep 11255.3%36.5%599.8%571
$255.00Jul 31Sep 11223.6%32.6%585.7%251
$250.00Jul 31Sep 4232.5%35.6%553.8%6942
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 31Sep 4255.8%36.8%594.2%11562
$250.00Jul 31Sep 11232.5%33.9%585.0%4921.2K
$255.00Jul 31Sep 4223.6%33.4%568.8%105605
$360.00Jul 31Aug 21213.2%32.5%556.2%13114
$355.00Jul 31Aug 28197.6%30.2%554.6%152331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 44.45, avg 7.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$350.00Aug 28$0.13$4.87$0.1337.46$345.13
$345.00$350.00Sep 11$0.13$4.87$0.1337.46$345.13
$350.00$355.00Sep 4$0.14$4.86$0.1434.71$350.14
$345.00$350.00Sep 4$0.18$4.82$0.1826.78$345.18
$322.50$325.00Aug 5$0.10$2.40$0.1024.00$322.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Aug 7$0.11$4.89$0.1144.45$274.89
$275.00$260.00Aug 12$0.34$14.66$0.3443.12$274.66
$270.00$265.00Aug 14$0.12$4.88$0.1240.67$269.88
$250.00$245.00Sep 4$0.12$4.88$0.1240.67$249.88
$265.00$260.00Aug 21$0.13$4.87$0.1337.46$264.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 49.00, avg 4.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$277.50Aug 3$12.25$12.25$0.2549.00$277.25
$260.00$265.00Jul 31$4.88$4.88$0.1240.67$264.88
$260.00$265.00Aug 7$4.88$4.88$0.1240.67$264.88
$255.00$260.00Aug 14$4.87$4.87$0.1337.46$259.87
$275.00$280.00Aug 7$4.85$4.85$0.1532.33$279.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$345.00Aug 28$4.90$4.90$0.1049.00$345.10
$350.00$345.00Aug 5$4.85$4.85$0.1532.33$345.15
$335.00$330.00Aug 28$4.83$4.83$0.1728.41$330.17
$345.00$340.00Sep 4$4.83$4.83$0.1728.41$340.17
$350.00$347.50Aug 7$2.40$2.40$0.1024.00$347.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 31Aug 7$0.05255.3%58.6%
$322.50Jul 31Aug 3$0.0697.6%34.2%
$280.00Jul 31Aug 3$0.10100.9%39.6%
$320.00Jul 31Aug 3$0.1192.6%33.3%
$255.00Jul 31Aug 7$0.12223.6%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 31Aug 3$0.0697.6%34.2%
$280.00Jul 31Aug 3$0.08100.9%39.6%
$257.50Jul 31Aug 7$0.09211.6%51.6%
$327.50Jul 31Aug 3$0.10105.3%36.5%
$282.50Jul 31Aug 3$0.1297.0%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 1.42% of stock, avg 9.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.50Jul 31$1.99$2.29$4.28$298.22$306.781.42%
$300.00Jul 31$3.38$1.23$4.61$295.39$304.611.53%
$305.00Jul 31$1.05$3.88$4.93$300.07$309.931.63%
$297.50Jul 31$5.23$0.59$5.82$291.68$303.321.93%
$307.50Jul 31$0.51$5.85$6.36$301.14$313.862.10%
$302.50Aug 3$3.38$3.70$7.08$295.42$309.582.34%
$300.00Aug 3$4.68$2.51$7.19$292.81$307.192.38%
$305.00Aug 3$2.30$5.08$7.38$297.62$312.382.44%
$295.00Jul 31$7.38$0.27$7.65$287.35$302.652.53%
$297.50Aug 3$6.33$1.66$7.99$289.51$305.492.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.17% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$295.00Jul 31$0.23$0.27$0.50$294.50$310.50
$307.50$295.00Jul 31$0.51$0.27$0.78$294.22$308.28
$310.00$297.50Jul 31$0.23$0.59$0.82$296.68$310.82
$312.50$290.00Aug 3$0.58$0.42$1.00$289.00$313.50
$307.50$297.50Jul 31$0.51$0.59$1.10$296.40$308.60
$312.50$292.50Aug 3$0.58$0.68$1.26$291.24$313.76
$305.00$295.00Jul 31$1.05$0.27$1.32$293.68$306.32
$310.00$290.00Aug 3$0.95$0.42$1.37$288.63$311.37
$310.00$300.00Jul 31$0.23$1.23$1.46$298.54$311.46
$312.50$295.00Aug 3$0.58$1.03$1.61$293.39$314.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 40.67, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250260/265Sep 4$4.88$0.1240.67$245.12$264.88
255/260270/275Aug 21$4.86$0.1434.71$255.14$274.86
260/265270/275Aug 21$4.85$0.1532.33$260.15$274.85
245/250255/260Sep 4$4.84$0.1630.25$245.16$259.84
265/270275/280Aug 28$4.83$0.1728.41$265.17$279.83
260/265270/275Aug 14$4.81$0.1925.32$260.19$274.81
265/270275/280Aug 21$4.80$0.2024.00$265.20$279.80
270/275280/285Aug 7$4.79$0.2122.81$270.21$284.79
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
308/310312/315Aug 12$2.39$0.1121.73$307.61$314.89

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
$345.00$350.00$355.00Aug 28$0.05$4.9599.00
$335.00$340.00$345.00Aug 28$0.06$4.9482.33
$340.00$345.00$350.00Aug 28$0.07$4.9370.43
$350.00$355.00$360.00Sep 4$0.07$4.9370.43
$245.00$250.00$255.00Jul 31$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 3$0.05$4.9599.00
$285.00$290.00$295.00Aug 12$0.06$4.9482.33
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 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. 353 found (best net $-0.06, 337 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$295.001:2Aug 12-$2.22$7.78
$280.00$290.001:2Aug 10-$4.78$5.22
$290.00$297.501:2Aug 10-$2.52$4.98
$355.00$360.001:2Aug 12-$0.14$4.86
$355.00$360.001:2Aug 28-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$245.001:2Aug 5-$0.06$9.94
$260.00$250.001:2Sep 11-$0.33$9.67
$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. 110 found (best yield 3.04%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Sep 11$9.200.480.9%3.04%3.99%149--
$305.00Sep 4$8.700.470.9%2.88%3.82%21120
$305.00Aug 28$7.700.460.9%2.55%3.49%672303
$310.00Sep 11$7.400.412.6%2.45%5.05%1.2K1
$305.00Aug 21$6.650.450.9%2.20%3.14%1.6K6.5K
$310.00Sep 4$6.550.392.6%2.17%4.77%8951
$302.50Aug 14$6.450.500.1%2.13%2.25%1412
$302.50Aug 12$5.750.500.1%1.90%2.02%209--
$310.00Aug 28$5.700.382.6%1.89%4.48%2431.7K
$302.50Aug 10$5.500.490.1%1.82%1.94%1.3K13

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 390,317
Total Puts 458,361
Put/Call Ratio 1.17
Net Difference -68,044

Prior's Put/Call Breakdown

Total Calls 187,628
Total Puts 87,687
Put/Call Ratio 0.47
Net Difference 99,941

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