Tour v528
AAPL
APPLE INC
$339.75 +0.23%
9/22 16:00

Option Volume

Detail
Current (09/22 4:00pm) 1,280,499
Calls: 941,235 (74%)
Puts: 339,264 (26%)
Prior (09/21) 1,467,454
Calls: 993,916 (68%)
Puts: 473,538 (32%)
Current vs Prior -12.74%
Calls: -5.30% (Calls)
Puts: -28.36% (Puts)
Prior 7-Day Total 11,395,274
Calls: 7,044,027 (62%)
Puts: 4,351,247 (38%)
Prior 7-Day Average 1,627,896
Calls: 1,006,289 (62%)
Puts: 621,606 (38%)
Current vs Prior 7-Day Avg -21.34%
Calls: -6.46%
Puts: -45.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 4:00pm) $479.15M
Calls: $361.63M (75%)
Puts: $117.52M (25%)
Prior (09/21) $465.17M
Calls: $386.04M (83%)
Puts: $79.13M (17%)
Current vs Prior +3.00%
Calls: -6.32%
Puts: +48.51%
Prior 7-Day Total $3.27B
Calls: $2.57B (79%)
Puts: $697.47M (21%)
Prior 7-Day Average $467.46M
Calls: $367.82M (79%)
Puts: $99.64M (21%)
Current vs Prior 7-Day Avg +2.50%
Calls: -1.68%
Puts: +17.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 4:00pm) 0.36
Prior (09/21) 0.48
Current vs Prior -24.35%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -42.32%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 4:00pm) 4,629,555
Calls: 2,659,889 (57%)
Puts: 1,969,666 (43%)
Prior (09/21) 4,566,080
Calls: 2,628,617 (58%)
Puts: 1,937,463 (42%)
Current vs Prior +1.39%
Prior 7-Day Total 36,011,148
Calls: 20,468,733 (57%)
Puts: 15,542,415 (43%)
Prior 7-Day Average 5,144,449
Calls: 2,924,104 (57%)
Puts: 2,220,345 (43%)
Current vs Prior 7-Day Avg -10.01%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.52% | 2.28%2.28% | 3.50%5.08% | 9.14%
Prior 1.89% | 2.54%2.54% | 3.70%0.78% | 5.20%
Current vs Prior -19.56% | -10.09%-10.09% | -5.24%+554.75% | +75.94%
Prior 7-Day Avg 1.80% | 2.44%1.86% | 3.42%1.44% | 6.20%
Current vs 7-Day Avg -15.72% | -6.55%+22.42% | +2.29%+251.67% | +47.51%
Prior 7-Day Eod 1.89% | 2.54%2.54% | 3.70%0.78% | 5.20%
Current vs 7-Day Eod -19.56% | -10.09%-10.09% | -5.24%+554.75% | +75.94%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.45% | 9.70%
Calls: 9.23% | 13.04%
Puts: 3.66% | 6.35%
Prior 5.03% | 4.67%
Calls: 4.39% | 4.35%
Puts: 5.67% | 5.00%
Current vs Prior +28.23% | +107.71%
Prior 7-Day Avg 5.10% | 6.16%
Calls: 4.75% | 5.73%
Puts: 5.45% | 6.58%
Current vs 7-Day Avg +26.58% | +57.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($361.63M) vs puts ($117.52M). Extreme bullish P/C ratio of 0.36 - heavy call buying (941,235 calls vs 339,264 puts). P/C ratio dropping 24% - 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 245 of results (avg 6.8%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 307.407.60$7.502.7%5340.382.0K
$300.00Oct 1640.4541.55$41.002.7%3870.9515.6K
$305.00Oct 1635.9036.90$36.402.7%1660.947.0K
$280.00Sep 2359.2060.90$60.052.8%531.008
$290.00Oct 1649.8051.30$50.553.0%370.973.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 231.871.94$1.913.7%52.4K0.5211.5K
$340.00Oct 238.408.75$8.574.1%2930.49152
$337.50Sep 230.890.93$0.914.4%30.7K0.312.0K
$350.00Oct 1613.2013.80$13.504.4%570.681.4K
$330.00Oct 306.606.90$6.754.4%5290.34413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$347.50Sep 230.110.13$0.1216.7%98.6K0.063.8K
$345.00Sep 230.290.32$0.319.7%181.5K0.136.6K
$342.50Sep 230.750.79$0.775.2%108.2K0.286.7K
$355.00Sep 250.110.12$0.128.3%8.4K0.046.4K
$352.50Sep 250.200.22$0.219.5%6.9K0.067.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Sep 230.150.17$0.1612.5%7.9K0.071.9K
$330.00Sep 230.070.08$0.0812.5%7.7K0.042.4K
$335.00Sep 230.380.41$0.407.5%28.6K0.163.4K
$337.50Sep 230.890.93$0.914.4%30.7K0.312.0K
$325.00Sep 250.200.22$0.219.5%4.4K0.054.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 3038.7041.40$40.056.7%21.003
$305.00Sep 3033.2536.75$35.0010.0%31.0010
$310.00Sep 3029.2531.15$30.206.3%21.006
$275.00Sep 2363.2065.90$64.554.2%401.001
$280.00Sep 2359.2060.90$60.052.8%531.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 239.3511.70$10.5222.3%8411.00151
$352.50Sep 2311.3014.20$12.7522.7%1001.00--
$355.00Sep 2313.7016.70$15.2019.7%1181.00--
$357.50Sep 2316.2019.20$17.7016.9%21.0020
$362.50Sep 2321.2024.20$22.7013.2%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 1.1M, top 181.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 230.290.32$0.319.7%181.5K0.136.6K
$342.50Sep 230.750.79$0.775.2%108.2K0.286.7K
$347.50Sep 230.110.13$0.1216.7%98.6K0.063.8K
$350.00Sep 230.040.05$0.0520.0%80.6K0.024.7K
$340.00Sep 231.671.74$1.714.1%47.0K0.487.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 231.871.94$1.913.7%52.4K0.5211.5K
$337.50Sep 230.890.93$0.914.4%30.7K0.312.0K
$335.00Sep 230.380.41$0.407.5%28.6K0.163.4K
$342.50Sep 233.353.60$3.487.2%26.7K0.7254
$340.00Sep 253.053.25$3.156.3%11.8K0.514.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.4%, max 17.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Sep 23Oct 1625.7%21.9%17.1%6.0K6.8K
$335.00Sep 23Oct 3026.8%24.8%8.1%3.4K3.3K
$342.50Sep 23Oct 1625.4%23.7%7.5%109.5K6.9K
$340.00Sep 23Oct 3025.5%24.4%4.8%47.6K7.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Sep 23Oct 1625.7%21.9%17.1%31.2K2.4K
$335.00Sep 23Oct 3026.8%24.8%8.1%28.7K3.6K
$342.50Sep 23Oct 1625.4%23.7%7.5%27.6K96
$340.00Sep 23Oct 3025.5%24.4%4.8%53.0K11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 0.54, avg 7.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.50$300.00Sep 25$1.62$0.88$1.62100%0.54$299.12
$317.50$320.00Oct 16$1.45$1.05$1.4587%0.72$318.95
$335.00$337.50Oct 5$1.10$1.40$1.1064%1.27$336.10
$327.50$330.00Oct 16$1.50$1.00$1.5074%0.67$329.00
$330.00$332.50Oct 2$1.58$0.92$1.5878%0.58$331.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$347.50$345.00Sep 28$1.55$0.95$1.5579%0.61$345.95
$347.50$345.00Oct 16$1.22$1.28$1.2264%1.05$346.28
$340.00$335.00Oct 7$1.78$3.22$1.7850%1.81$338.22
$352.50$350.00Oct 16$1.53$0.97$1.5372%0.63$350.97
$350.00$345.00Oct 23$2.87$2.13$2.8766%0.74$347.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.71, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$350.00Oct 23$2.08$2.08$2.9257%0.71$347.08
$345.00$347.50Sep 30$0.87$0.87$1.6367%0.53$345.87
$350.00$355.00Oct 30$1.85$1.85$3.1562%0.59$351.85
$375.00$380.00Oct 30$0.59$0.59$4.4188%0.13$375.59
$355.00$360.00Oct 23$1.19$1.19$3.8173%0.31$356.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.50$280.00Sep 25$0.16$0.16$2.3498%0.07$282.34
$287.50$285.00Sep 25$0.14$0.14$2.3698%0.06$287.36
$335.00$330.00Oct 23$1.85$1.85$3.1560%0.59$333.15
$330.00$325.00Oct 7$1.10$1.10$3.9073%0.28$328.90
$332.50$330.00Oct 5$0.75$0.75$1.7570%0.43$331.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.29, cheapest $1.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Sep 23Sep 25$1.3525.7%25.5%
$340.00Sep 23Sep 25$1.3725.5%25.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Sep 23Sep 25$1.2025.7%25.5%
$340.00Sep 23Sep 25$1.2425.5%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 1.07% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Sep 23$1.71$1.91$3.62$336.38$343.621.07%
$337.50Sep 23$3.25$0.91$4.16$333.34$341.661.22%
$342.50Sep 23$0.77$3.48$4.25$338.25$346.751.25%
$335.00Sep 23$5.18$0.40$5.58$329.42$340.581.64%
$345.00Sep 23$0.31$5.48$5.79$339.21$350.791.70%
$340.00Sep 25$3.08$3.15$6.23$333.77$346.231.83%
$342.50Sep 25$2.01$4.58$6.59$335.91$349.091.94%
$337.50Sep 25$4.60$2.11$6.71$330.79$344.211.97%
$332.50Sep 23$7.20$0.16$7.36$325.14$339.862.17%
$340.00Sep 28$3.75$3.68$7.43$332.57$347.432.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$332.50Sep 23$0.12$0.16$0.28$332.22$347.78
$345.00$332.50Sep 23$0.31$0.16$0.47$332.03$345.47
$347.50$335.00Sep 23$0.12$0.40$0.52$334.48$348.02
$345.00$335.00Sep 23$0.31$0.40$0.71$334.29$345.71
$350.00$327.50Sep 25$0.41$0.32$0.73$326.77$350.73
$350.00$330.00Sep 25$0.41$0.52$0.93$329.07$350.93
$342.50$332.50Sep 23$0.77$0.16$0.93$331.57$343.43
$347.50$327.50Sep 25$0.72$0.32$1.04$326.46$348.54
$350.00$327.50Sep 28$0.68$0.53$1.21$326.29$351.21
$347.50$330.00Sep 25$0.72$0.52$1.24$328.76$348.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 451 found (best R:R 0.17, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/282350/352Sep 25$0.36$2.1488%0.17$282.14$350.36
285/288350/352Sep 25$0.34$2.1688%0.16$287.16$350.34
330/332345/348Sep 30$1.50$1.0041%1.50$331.00$346.50
308/310350/352Oct 5$0.71$1.7972%0.40$309.29$350.71
290/292350/352Sep 25$0.32$2.1888%0.15$292.18$350.32
280/282348/350Sep 25$0.47$2.0381%0.23$282.03$347.97
330/332350/352Oct 5$1.34$1.1646%1.16$331.16$351.34
310/312358/360Oct 16$0.74$1.7670%0.42$311.76$358.24
302/305350/352Sep 25$0.31$2.1987%0.14$304.69$350.31
285/288348/350Sep 25$0.45$2.0581%0.22$287.05$347.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$325.00$330.00$335.00Oct 5$0.11$4.8920%44.45
$332.50$335.00$337.50Sep 23$0.09$2.4124%26.78
$335.00$337.50$340.00Sep 25$0.11$2.3924%21.73
$345.00$350.00$355.00Oct 30$0.15$4.8513%32.33
$320.00$325.00$330.00Oct 23$0.17$4.8313%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Oct 5$0.15$4.8522%32.33
$330.00$335.00$340.00Oct 7$0.29$4.7123%16.24
$350.00$355.00$360.00Oct 23$0.05$4.9514%99.00
$340.00$345.00$350.00Oct 23$0.21$4.7917%22.81
$330.00$335.00$340.00Oct 23$0.24$4.7618%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 349 found (best net $-4.18, 326 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$335.001:2Oct 7-$2.19$7.81
$315.00$325.001:2Oct 5-$6.76$3.24
$337.50$340.001:2Sep 23-$0.17$2.33
$335.00$337.501:2Sep 23-$1.32$1.18
$345.00$350.001:2Oct 7-$0.98$4.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$365.001:2Oct 30-$4.18$20.82
$375.00$360.001:2Sep 30-$5.31$9.69
$390.00$370.001:2Oct 16-$10.31$9.69
$342.50$340.001:2Sep 23-$0.34$2.16
$345.00$342.501:2Sep 23-$1.48$1.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.44%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Oct 30$11.700.510.1%3.44%3.52%582743
$345.00Oct 30$9.250.451.6%2.72%4.27%8751.4K
$350.00Oct 30$7.400.383.0%2.18%5.19%5342.0K
$355.00Oct 30$5.350.324.5%1.57%6.06%2511.4K
$340.00Oct 23$9.350.510.1%2.75%2.83%8813.9K
$360.00Oct 30$3.950.266.0%1.16%7.12%2861.5K
$345.00Oct 23$6.900.431.6%2.03%3.58%5651.1K
$340.00Oct 16$8.150.510.1%2.40%2.47%4.6K106.5K
$350.00Oct 23$4.750.343.0%1.40%4.42%5382.0K
$342.50Oct 16$6.800.460.8%2.00%2.81%1.3K244

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 941,235
Total Puts 339,264
Put/Call Ratio 0.36
Net Difference 601,971

Prior's Put/Call Breakdown

Total Calls 993,916
Total Puts 473,538
Put/Call Ratio 0.48
Net Difference 520,378

Prior 7-Day Put/Call Summary

Total Calls 7,044,027
Total Puts 4,351,247
Average Put/Call Ratio 0.62
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