Tour v490
AAPL
APPLE INC
$306.25 +0.93%
8/4 12:00

Option Volume

Detail
Current (08/04 12:00pm) 623,764
Calls: 479,314 (77%)
Puts: 144,450 (23%)
Prior (08/03) 801,139
Calls: 510,835 (64%)
Puts: 290,304 (36%)
Current vs Prior -22.14%
Calls: -6.17% (Calls)
Puts: -50.24% (Puts)
Prior 7-Day Total 12,546,752
Calls: 7,473,527 (60%)
Puts: 5,073,225 (40%)
Prior 7-Day Average 1,792,393
Calls: 1,067,646 (60%)
Puts: 724,746 (40%)
Current vs Prior 7-Day Avg -65.20%
Calls: -55.11%
Puts: -80.07%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 12:00pm) $218.82M
Calls: $160.26M (73%)
Puts: $58.57M (27%)
Prior (08/03) $249.08M
Calls: $149.50M (60%)
Puts: $99.59M (40%)
Current vs Prior -12.15%
Calls: +7.20%
Puts: -41.19%
Prior 7-Day Total $5.18B
Calls: $3.70B (72%)
Puts: $1.47B (28%)
Prior 7-Day Average $739.40M
Calls: $528.70M (72%)
Puts: $210.69M (28%)
Current vs Prior 7-Day Avg -70.41%
Calls: -69.69%
Puts: -72.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 12:00pm) 0.30
Prior (08/03) 0.57
Current vs Prior -46.97%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -57.63%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 12:00pm) 4,861,905
Calls: 2,844,764 (59%)
Puts: 2,017,141 (41%)
Prior (08/03) 4,782,805
Calls: 2,778,049 (58%)
Puts: 2,004,756 (42%)
Current vs Prior +1.65%
Prior 7-Day Total 33,195,740
Calls: 18,898,078 (57%)
Puts: 14,297,662 (43%)
Prior 7-Day Average 4,742,248
Calls: 2,699,725 (57%)
Puts: 2,042,523 (43%)
Current vs Prior 7-Day Avg +2.52%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.93% | 2.81%2.81% | 4.19%4.36% | 8.35%
Prior 2.44% | 3.20%3.20% | 4.48%5.11% | 8.61%
Current vs Prior -21.11% | -11.96%-11.96% | -6.39%-14.67% | -2.93%
Prior 7-Day Avg 2.69% | 3.82%3.09% | 4.83%6.23% | 9.16%
Current vs 7-Day Avg -28.27% | -26.27%-8.85% | -13.28%-29.98% | -8.81%
Prior 7-Day Eod 2.44% | 3.20%3.20% | 4.48%5.11% | 8.61%
Current vs 7-Day Eod -21.11% | -11.96%-11.96% | -6.39%-14.67% | -2.93%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.71% | 4.05%
Calls: 2.71% | 4.55%
Puts: 2.71% | 3.55%
Prior 7.92% | 6.19%
Calls: 4.25% | 6.38%
Puts: 11.60% | 6.00%
Current vs Prior -65.78% | -34.57%
Prior 7-Day Avg 10.04% | 9.37%
Calls: 9.38% | 10.02%
Puts: 10.70% | 8.73%
Current vs 7-Day Avg -73.01% | -56.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($160.26M). Extreme bullish P/C ratio of 0.30 - heavy call buying (479,314 calls vs 144,450 puts). P/C ratio dropping 47% - sentiment shifting bullish.

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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 396 of results (avg 5.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1810.3010.40$10.351.0%2.1K0.4717.2K
$307.50Aug 51.721.74$1.731.2%49.5K0.425.6K
$305.00Sep 1812.7512.90$12.831.2%9580.5418.3K
$310.00Aug 72.192.22$2.211.4%20.8K0.3518.1K
$320.00Sep 186.456.55$6.501.5%2.5K0.3435.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 523.5523.85$23.701.3%40.99154
$305.00Sep 1810.0510.20$10.131.5%9610.464.6K
$310.00Sep 1812.6512.85$12.751.6%3740.536.1K
$315.00Sep 1815.5015.75$15.631.6%340.595.9K
$320.00Sep 1818.7519.10$18.931.8%1220.663.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.47, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 70.070.08$0.0812.5%1.5K0.025.5K
$320.00Aug 50.080.09$0.0911.1%6.1K0.033.0K
$345.00Aug 140.080.09$0.0911.1%8340.012.7K
$327.50Aug 70.110.13$0.1216.7%6090.035.4K
$352.50Aug 210.110.13$0.1216.7%630.02777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 70.080.09$0.0911.1%5480.026.2K
$295.00Aug 50.090.10$0.1010.0%12.2K0.044.7K
$285.00Aug 100.160.18$0.1711.8%1600.04169
$290.00Aug 70.170.19$0.1811.1%3.0K0.048.0K
$260.00Aug 210.160.19$0.1816.7%440.028.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 559.7063.10$61.405.5%11.00--
$250.00Aug 554.7058.10$56.406.0%21.00--
$255.00Aug 549.7053.35$51.537.1%31.00--
$260.00Aug 544.7046.95$45.834.9%31.008
$270.00Aug 534.7038.35$36.5310.0%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 723.4523.95$23.702.1%741.002.2K
$332.50Aug 725.6526.50$26.083.3%51.00358
$335.00Aug 728.5029.65$29.084.0%41.00594
$337.50Aug 730.8532.20$31.534.3%--1.0053
$340.00Aug 732.9534.10$33.533.4%31.00117

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 565.7K, top 55.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 50.960.98$0.972.1%55.2K0.279.5K
$307.50Aug 51.721.74$1.731.2%49.5K0.425.6K
$312.50Aug 50.500.52$0.513.9%49.0K0.163.6K
$305.00Aug 52.912.99$2.952.7%42.1K0.5910.8K
$310.00Aug 72.192.22$2.211.4%20.8K0.3518.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.380.40$0.395.1%27.0K0.139.8K
$305.00Aug 51.631.69$1.663.6%13.2K0.413.5K
$295.00Aug 50.090.10$0.1010.0%12.2K0.044.7K
$302.50Aug 50.810.85$0.834.8%10.2K0.251.9K
$300.00Aug 71.221.27$1.254.0%6.0K0.2315.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 121.1%, max 465.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 5Sep 18190.0%33.6%465.5%234.3K
$245.00Aug 5Sep 18196.1%34.9%461.1%121.2K
$255.00Aug 5Sep 18116.2%32.5%257.0%43.1K
$270.00Aug 5Sep 18104.7%29.4%256.8%226.1K
$365.00Aug 5Sep 1899.7%28.7%247.6%1202.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 5Sep 18190.0%33.6%465.5%868.8K
$245.00Aug 5Sep 18196.1%34.9%461.1%435.0K
$255.00Aug 5Sep 18116.2%32.5%257.0%999.2K
$270.00Aug 5Sep 18104.8%29.4%256.9%26711.4K
$265.00Aug 5Sep 18100.9%30.3%233.4%1347.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 82.33, avg 8.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$355.00Aug 28$0.10$4.90$0.1049.00$350.10
$355.00$360.00Sep 4$0.12$4.88$0.1240.67$355.12
$360.00$365.00Sep 11$0.14$4.86$0.1434.71$360.14
$345.00$350.00Aug 28$0.16$4.84$0.1630.25$345.16
$360.00$365.00Sep 18$0.17$4.83$0.1728.41$360.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$265.00Aug 17$0.12$9.88$0.1282.33$274.88
$265.00$260.00Aug 28$0.11$4.89$0.1144.45$264.89
$250.00$245.00Sep 18$0.11$4.89$0.1144.45$249.89
$280.00$275.00Aug 14$0.12$4.88$0.1240.67$279.88
$250.00$245.00Sep 11$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 40.67, avg 3.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$255.00Aug 5$4.87$4.87$0.1337.46$254.87
$255.00$265.00Sep 4$9.72$9.72$0.2834.71$264.72
$250.00$255.00Aug 28$4.83$4.83$0.1728.41$254.83
$275.00$280.00Aug 14$4.82$4.82$0.1826.78$279.82
$280.00$285.00Aug 14$4.78$4.78$0.2221.73$284.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$345.00Sep 4$4.88$4.88$0.1240.67$345.12
$355.00$350.00Aug 28$4.85$4.85$0.1532.33$350.15
$345.00$340.00Aug 12$4.83$4.83$0.1728.41$340.17
$365.00$360.00Sep 18$4.83$4.83$0.1728.41$360.17
$350.00$345.00Sep 11$4.80$4.80$0.2024.00$345.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 5Aug 7$0.0560.6%42.3%
$330.00Aug 5Aug 7$0.0651.3%38.2%
$245.00Aug 5Aug 7$0.10196.1%90.9%
$250.00Aug 5Aug 7$0.10190.0%70.5%
$327.50Aug 5Aug 7$0.1046.7%37.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 5Aug 7$0.0652.9%38.3%
$320.00Aug 5Aug 7$0.1241.2%35.3%
$327.50Aug 5Aug 7$0.1246.7%37.6%
$290.00Aug 5Aug 7$0.1443.4%34.7%
$317.50Aug 5Aug 7$0.1539.3%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 1.51% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Aug 5$2.95$1.66$4.61$300.39$309.611.51%
$307.50Aug 5$1.73$2.95$4.68$302.82$312.181.53%
$302.50Aug 5$4.63$0.83$5.46$297.04$307.961.78%
$310.00Aug 5$0.97$4.65$5.62$304.38$315.621.84%
$300.00Aug 5$6.73$0.39$7.12$292.88$307.122.32%
$312.50Aug 5$0.51$6.70$7.21$305.29$319.712.35%
$305.00Aug 7$4.40$2.97$7.37$297.63$312.372.41%
$307.50Aug 7$3.18$4.22$7.40$300.10$314.902.42%
$302.50Aug 7$5.93$1.95$7.88$294.62$310.382.57%
$310.00Aug 7$2.21$5.75$7.96$302.04$317.962.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.11% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$317.50$297.50Aug 5$0.16$0.19$0.35$297.15$317.85
$315.00$297.50Aug 5$0.28$0.19$0.47$297.03$315.47
$317.50$300.00Aug 5$0.16$0.39$0.55$299.45$318.05
$315.00$300.00Aug 5$0.28$0.39$0.67$299.33$315.67
$312.50$297.50Aug 5$0.51$0.19$0.70$296.80$313.20
$312.50$300.00Aug 5$0.51$0.39$0.90$299.10$313.40
$317.50$302.50Aug 5$0.16$0.83$0.99$301.51$318.49
$315.00$302.50Aug 5$0.28$0.83$1.11$301.39$316.11
$317.50$295.00Aug 7$0.67$0.47$1.14$293.86$318.64
$310.00$297.50Aug 5$0.97$0.19$1.16$296.34$311.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 49.00, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255270/275Sep 18$4.90$0.1049.00$250.10$274.90
245/250270/275Sep 18$4.84$0.1630.25$245.16$274.84
270/275280/285Aug 21$4.80$0.2024.00$270.20$284.80
255/260265/270Sep 18$4.80$0.2024.00$255.20$269.80
275/280285/290Sep 11$4.77$0.2320.74$275.23$289.77
250/255265/270Sep 18$4.77$0.2320.74$250.23$269.77
270/275285/290Sep 11$4.76$0.2419.83$270.24$289.76
270/275280/285Sep 4$4.72$0.2816.86$270.28$284.72
245/250265/270Sep 18$4.71$0.2916.24$245.29$269.71
265/270275/280Aug 28$4.70$0.3015.67$265.30$279.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 21$0.06$4.9482.33
$345.00$350.00$355.00Aug 28$0.06$4.9482.33
$265.00$270.00$275.00Aug 14$0.07$4.9370.43
$355.00$360.00$365.00Sep 11$0.07$4.9370.43
$350.00$355.00$360.00Sep 18$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$260.00$265.00$270.00Aug 5$0.06$4.9482.33
$270.00$275.00$280.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Sep 18$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$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. 358 found (best net $-0.73, 342 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$360.001:2Aug 19-$0.73$19.27
$335.00$345.001:2Aug 17-$0.19$9.81
$290.00$300.001:2Aug 19-$2.32$7.68
$360.00$365.001:2Aug 21-$0.03$4.97
$330.00$335.001:2Aug 17-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 12-$0.02$9.98
$275.00$265.001:2Aug 17-$0.02$9.98
$255.00$245.001:2Aug 10-$1.86$8.14
$290.00$285.001:2Aug 7$0.00$5.00
$290.00$285.001:2Aug 10$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 3.36%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$10.300.471.2%3.36%4.59%2.1K17.2K
$310.00Sep 11$9.200.461.2%3.00%4.23%1251.7K
$315.00Sep 18$8.150.412.9%2.66%5.52%6117.2K
$310.00Sep 4$8.000.461.2%2.61%3.84%331628
$315.00Sep 11$7.050.392.9%2.30%5.16%33378
$310.00Aug 28$6.850.451.2%2.24%3.46%5992.7K
$307.50Aug 21$6.750.480.4%2.20%2.61%1.4K1.3K
$320.00Sep 18$6.450.344.5%2.11%6.60%2.5K35.3K
$315.00Sep 4$5.950.382.9%1.94%4.80%180654
$310.00Aug 21$5.600.431.2%1.83%3.05%4.0K26.9K

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 479,314
Total Puts 144,450
Put/Call Ratio 0.30
Net Difference 334,864

Prior's Put/Call Breakdown

Total Calls 510,835
Total Puts 290,304
Put/Call Ratio 0.57
Net Difference 220,531

Prior 7-Day Put/Call Summary

Total Calls 7,473,527
Total Puts 5,073,225
Average Put/Call Ratio 0.71
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