Tour v494
AAPL
APPLE INC
$312.21 -0.06%
8/7 12:00

Option Volume

Detail
Current (08/07 12:00pm) 720,251
Calls: 535,693 (74%)
Puts: 184,558 (26%)
Prior (08/06) 820,980
Calls: 596,718 (73%)
Puts: 224,262 (27%)
Current vs Prior -12.27%
Calls: -10.23% (Calls)
Puts: -17.70% (Puts)
Prior 7-Day Total 11,609,119
Calls: 7,513,103 (65%)
Puts: 4,096,016 (35%)
Prior 7-Day Average 1,658,445
Calls: 1,073,300 (65%)
Puts: 585,145 (35%)
Current vs Prior 7-Day Avg -56.57%
Calls: -50.09%
Puts: -68.46%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/07 12:00pm) $139.94M
Calls: $108.82M (78%)
Puts: $31.12M (22%)
Prior (08/06) $231.68M
Calls: $145.25M (63%)
Puts: $86.43M (37%)
Current vs Prior -39.60%
Calls: -25.08%
Puts: -63.99%
Prior 7-Day Total $4.74B
Calls: $3.33B (70%)
Puts: $1.41B (30%)
Prior 7-Day Average $677.62M
Calls: $476.08M (70%)
Puts: $201.54M (30%)
Current vs Prior 7-Day Avg -79.35%
Calls: -77.14%
Puts: -84.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/07 12:00pm) 0.34
Prior (08/06) 0.38
Current vs Prior -8.33%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -38.76%
Sentiment BULLISH

Open Interest

Detail
Current (08/07 12:00pm) 5,112,874
Calls: 3,026,067 (59%)
Puts: 2,086,807 (41%)
Prior (08/06) 4,987,585
Calls: 2,938,302 (59%)
Puts: 2,049,283 (41%)
Current vs Prior +2.51%
Prior 7-Day Total 34,248,957
Calls: 19,707,073 (58%)
Puts: 14,541,884 (42%)
Prior 7-Day Average 4,892,708
Calls: 2,815,296 (58%)
Puts: 2,077,412 (42%)
Current vs Prior 7-Day Avg +4.50%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.06% | 1.74%1.06% | 3.05%3.32% | 7.51%
Prior 1.67% | 2.16%1.67% | 3.41%3.56% | 7.80%
Current vs Prior -36.43% | -19.77%-36.43% | -10.54%-6.86% | -3.67%
Prior 7-Day Avg 2.69% | 3.31%2.70% | 4.30%5.05% | 8.59%
Current vs 7-Day Avg -60.62% | -47.61%-60.70% | -29.03%-34.29% | -12.60%
Prior 7-Day Eod 1.67% | 2.16%1.67% | 3.41%3.56% | 7.80%
Current vs 7-Day Eod -36.43% | -19.77%-36.43% | -10.54%-6.86% | -3.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.19% | 4.14%
Calls: 5.06% | 4.79%
Puts: 5.32% | 3.49%
Prior 5.55% | 8.92%
Calls: 4.37% | 8.68%
Puts: 6.74% | 9.16%
Current vs Prior -6.49% | -53.59%
Prior 7-Day Avg 9.97% | 11.46%
Calls: 8.58% | 11.90%
Puts: 11.36% | 11.02%
Current vs 7-Day Avg -47.94% | -63.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($108.82M) vs puts ($31.12M). Extreme bullish P/C ratio of 0.34 - heavy call buying (535,693 calls vs 184,558 puts).

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 363 of results (avg 5.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 751.9552.30$52.130.7%--1.00288
$315.00Sep 189.559.65$9.601.0%2.1K0.477.9K
$315.00Aug 142.832.86$2.851.1%9.1K0.397.8K
$295.00Aug 717.0517.25$17.151.2%161.00747
$260.00Aug 2152.1052.90$52.501.5%711.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 188.758.80$8.780.6%4130.456.1K
$360.00Sep 1847.9048.35$48.130.9%--0.94193
$330.00Sep 1821.0021.30$21.151.4%120.734.5K
$325.00Sep 1817.3517.65$17.501.7%840.662.7K
$320.00Sep 1814.0514.30$14.181.8%280.603.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 140.050.06$0.0616.7%2.8K0.017.3K
$325.00Aug 100.060.07$0.0714.3%1.9K0.034.7K
$360.00Aug 210.060.07$0.0714.3%1650.0112.5K
$337.50Aug 140.070.08$0.0812.5%1940.02497
$315.00Aug 70.090.10$0.1010.0%153.6K0.0919.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 140.050.06$0.0616.7%1310.011.6K
$302.50Aug 100.110.12$0.128.3%4370.05994
$275.00Aug 210.130.15$0.1414.3%1270.0218.2K
$290.00Aug 140.140.15$0.156.7%3640.031.7K
$310.00Aug 70.150.16$0.166.3%45.9K0.1510.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 761.8563.50$62.682.6%--1.00174
$255.00Aug 756.2558.45$57.353.8%191.0047
$257.50Aug 754.2555.95$55.103.1%161.00384
$260.00Aug 751.9552.30$52.130.7%--1.00288
$265.00Aug 746.3048.45$47.384.5%31.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Aug 738.6042.10$40.358.7%41.00--
$355.00Aug 741.0544.05$42.557.1%41.00--
$370.00Aug 756.6059.70$58.155.3%41.005
$372.50Aug 758.6061.65$60.135.1%61.00--
$332.50Aug 719.3021.55$20.4311.0%21.0047

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 689.6K, top 153.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 70.090.10$0.1010.0%153.6K0.0919.9K
$312.50Aug 70.640.65$0.651.5%59.5K0.4211.1K
$317.50Aug 70.020.03$0.0333.3%46.4K0.0313.4K
$320.00Aug 70.010.02$0.0250.0%42.3K0.0136.6K
$315.00Aug 100.840.89$0.875.7%21.3K0.277.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.150.16$0.166.3%45.9K0.1510.7K
$312.50Aug 70.910.96$0.945.3%39.5K0.585.0K
$307.50Aug 70.030.04$0.0425.0%11.2K0.045.9K
$315.00Aug 72.833.10$2.979.1%9.4K0.918.4K
$307.50Aug 100.540.59$0.568.9%7.6K0.201.3K

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 372.7%, max 988.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 7Sep 18344.5%31.6%988.8%1943.1K
$265.00Aug 7Sep 18299.8%29.3%924.3%756.6K
$250.00Aug 7Sep 18324.0%33.0%880.3%1214.5K
$370.00Aug 7Sep 18249.9%27.3%815.2%3207.3K
$260.00Aug 7Sep 18270.6%30.4%788.8%215.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 7Sep 18344.5%31.6%988.8%7410.7K
$265.00Aug 7Sep 18299.8%29.3%924.3%30511.3K
$250.00Aug 7Sep 18324.0%33.0%880.3%2559.6K
$370.00Aug 7Sep 18249.9%27.3%815.2%468
$260.00Aug 7Sep 18270.6%30.4%788.8%588.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 49.00, avg 7.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$355.00$360.00Sep 4$0.12$4.88$0.1240.67$355.12
$365.00$370.00Sep 18$0.13$4.87$0.1337.46$365.13
$345.00$350.00Aug 28$0.15$4.85$0.1532.33$345.15
$355.00$360.00Sep 11$0.15$4.85$0.1532.33$355.15
$350.00$355.00Sep 4$0.17$4.83$0.1728.41$350.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.10$4.90$0.1049.00$259.90
$285.00$280.00Aug 21$0.12$4.88$0.1240.67$284.88
$270.00$265.00Sep 11$0.12$4.88$0.1240.67$269.88
$265.00$260.00Sep 11$0.13$4.87$0.1337.46$264.87
$265.00$260.00Sep 18$0.14$4.86$0.1434.71$264.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 59.00, avg 4.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$270.00Sep 11$14.75$14.75$0.2559.00$269.75
$270.00$275.00Aug 14$4.90$4.90$0.1049.00$274.90
$292.50$297.50Aug 17$4.89$4.89$0.1144.45$297.39
$265.00$270.00Aug 10$4.87$4.87$0.1337.46$269.87
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$355.00$350.00Sep 11$4.82$4.82$0.1826.78$350.18
$370.00$365.00Sep 18$4.82$4.82$0.1826.78$365.18
$365.00$360.00Sep 18$4.80$4.80$0.2024.00$360.20
$350.00$345.00Sep 18$4.78$4.78$0.2221.73$345.22
$360.00$355.00Sep 18$4.78$4.78$0.2221.73$355.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.44, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Aug 7Aug 10$0.0668.1%22.8%
$342.50Aug 7Aug 10$0.06144.2%46.0%
$305.00Aug 7Aug 10$0.0747.4%18.5%
$365.00Aug 7Aug 10$0.09231.6%75.1%
$322.50Aug 7Aug 10$0.1156.4%21.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 7Aug 14$0.07324.0%66.9%
$302.50Aug 7Aug 10$0.1061.9%19.6%
$275.00Aug 7Aug 10$0.13192.9%66.6%
$342.50Aug 10Aug 14$0.2246.0%27.8%
$305.00Aug 7Aug 10$0.2447.4%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 276 found (cheapest 0.51% of stock, avg 8.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$312.50Aug 7$0.65$0.94$1.59$310.91$314.090.51%
$310.00Aug 7$2.37$0.16$2.53$307.47$312.530.81%
$315.00Aug 7$0.10$2.97$3.07$311.93$318.070.98%
$312.50Aug 10$1.74$2.29$4.03$308.47$316.531.29%
$310.00Aug 10$3.13$1.19$4.32$305.68$314.321.38%
$307.50Aug 7$4.70$0.04$4.74$302.76$312.241.52%
$315.00Aug 10$0.87$3.95$4.82$310.18$319.821.54%
$317.50Aug 7$0.03$5.38$5.41$312.09$322.911.73%
$307.50Aug 10$5.00$0.56$5.56$301.94$313.061.78%
$317.50Aug 10$0.41$5.98$6.39$311.11$323.892.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.08% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$310.00Aug 7$0.10$0.16$0.26$309.74$315.26
$320.00$305.00Aug 10$0.21$0.26$0.47$304.53$320.47
$317.50$305.00Aug 10$0.41$0.26$0.67$304.33$318.17
$320.00$307.50Aug 10$0.21$0.56$0.77$306.73$320.77
$312.50$310.00Aug 7$0.65$0.16$0.81$309.19$313.31
$322.50$300.00Aug 12$0.48$0.36$0.84$299.16$323.34
$317.50$307.50Aug 10$0.41$0.56$0.97$306.53$318.47
$322.50$302.50Aug 12$0.48$0.58$1.06$301.44$323.56
$315.00$305.00Aug 10$0.87$0.26$1.13$303.87$316.13
$320.00$300.00Aug 12$0.78$0.36$1.14$298.86$321.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 44.45, avg credit $3.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265275/280Sep 18$4.89$0.1144.45$260.11$279.89
270/275280/285Sep 11$4.86$0.1434.71$270.14$284.86
255/260275/280Sep 18$4.85$0.1532.33$255.15$279.85
275/280285/290Sep 11$4.78$0.2221.73$275.22$289.78
295/298302/305Aug 17$2.38$0.1219.83$295.12$304.88
260/265270/275Sep 18$4.76$0.2419.83$260.24$274.76
275/280285/290Sep 18$4.76$0.2419.83$275.24$289.76
260/265280/285Sep 11$4.75$0.2519.00$260.25$284.75
265/270280/285Sep 11$4.74$0.2618.23$265.26$284.74
280/285290/295Aug 21$4.73$0.2717.52$280.27$294.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$295.00$300.00Aug 28$0.05$4.9599.00
$350.00$355.00$360.00Sep 4$0.05$4.9599.00
$345.00$350.00$355.00Aug 28$0.06$4.9482.33
$355.00$360.00$365.00Sep 4$0.06$4.9482.33
$350.00$355.00$360.00Sep 11$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Sep 4$0.05$4.9599.00
$260.00$265.00$270.00Sep 18$0.05$4.9599.00
$270.00$275.00$280.00Aug 19$0.06$4.9482.33
$275.00$280.00$285.00Aug 21$0.06$4.9482.33
$275.00$280.00$285.00Aug 28$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. 362 found (best net $-0.48, 340 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.50$297.501:2Aug 19-$1.91$13.09
$350.00$360.001:2Aug 19-$0.65$9.35
$360.00$365.001:2Aug 21-$0.03$4.97
$365.00$370.001:2Aug 21-$0.03$4.97
$360.00$365.001:2Aug 28-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$250.001:2Aug 17-$0.48$14.52
$275.00$265.001:2Aug 17-$0.50$9.50
$270.00$260.001:2Aug 12-$1.49$8.51
$335.00$325.001:2Aug 17-$4.56$5.44
$265.00$260.001:2Aug 14$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 3.06%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$315.00Sep 18$9.550.470.9%3.06%3.95%2.1K7.9K
$315.00Sep 11$8.400.470.9%2.69%3.58%149525
$320.00Sep 18$7.400.402.5%2.37%4.87%4.0K39.5K
$315.00Sep 4$7.200.460.9%2.31%3.20%4341.0K
$320.00Sep 11$6.300.392.5%2.02%4.51%124589
$315.00Aug 28$5.900.450.9%1.89%2.78%1.3K2.1K
$325.00Sep 18$5.700.344.1%1.83%5.92%31414.9K
$312.50Aug 21$5.650.490.1%1.81%1.90%5921.8K
$320.00Sep 4$5.200.372.5%1.67%4.16%2256.1K
$312.50Aug 19$4.850.490.1%1.55%1.65%12860

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 535,693
Total Puts 184,558
Put/Call Ratio 0.34
Net Difference 351,135

Prior's Put/Call Breakdown

Total Calls 596,718
Total Puts 224,262
Put/Call Ratio 0.38
Net Difference 372,456

Prior 7-Day Put/Call Summary

Total Calls 7,513,103
Total Puts 4,096,016
Average Put/Call Ratio 0.56
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