Tour v536
AAPL
APPLE INC
$348.23 -0.37%
◀ 11/5 11:00 ▶

Option Volume

Detail
ℹ
Current (11/05 11:00am) 620,955
Calls: 227,272 (37%)
Puts: 393,683 (63%)
Prior (11/04) 1,131,649
Calls: 594,710 (53%)
Puts: 536,939 (47%)
Current vs Prior -45.13%
Calls: -61.78% (Calls)
Puts: -26.68% (Puts)
Prior 7-Day Total 9,367,187
Calls: 4,523,838 (48%)
Puts: 4,843,349 (52%)
Prior 7-Day Average 1,338,169
Calls: 646,262 (48%)
Puts: 691,907 (52%)
Current vs Prior 7-Day Avg -53.60%
Calls: -64.83%
Puts: -43.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:00am) $250.82M
Calls: $108.78M (43%)
Puts: $142.04M (57%)
Prior (11/04) $491.09M
Calls: $383.79M (78%)
Puts: $107.30M (22%)
Current vs Prior -48.92%
Calls: -71.66%
Puts: +32.38%
Prior 7-Day Total $3.72B
Calls: $2.30B (62%)
Puts: $1.42B (38%)
Prior 7-Day Average $531.73M
Calls: $328.50M (62%)
Puts: $203.23M (38%)
Current vs Prior 7-Day Avg -52.83%
Calls: -66.89%
Puts: -30.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:00am) 1.73
Prior (11/04) 0.90
Current vs Prior +91.86%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +61.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:00am) 5,431,601
Calls: 2,893,758 (53%)
Puts: 2,537,843 (47%)
Prior (11/04) 5,494,775
Calls: 2,901,376 (53%)
Puts: 2,593,399 (47%)
Current vs Prior -1.15%
Prior 7-Day Total 35,529,608
Calls: 18,989,189 (53%)
Puts: 16,540,419 (47%)
Prior 7-Day Average 5,075,658
Calls: 2,712,741 (53%)
Puts: 2,362,917 (47%)
Current vs Prior 7-Day Avg +7.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 2.46% | 3.00%2.46% | 4.09%4.41% | 7.98%
Prior 2.22% | 2.63%2.22% | 3.50%3.75% | 7.26%
Current vs Prior +10.99% | +14.03%+10.99% | +17.03%+17.43% | +9.86%
Prior 7-Day Avg 2.66% | 3.83%2.36% | 4.72%5.65% | 8.27%
Current vs 7-Day Avg -7.42% | -21.89%+4.16% | -13.32%-21.95% | -3.50%
Prior 7-Day Eod 2.22% | 2.63%2.19% | 3.50%3.75% | 7.25%
Current vs 7-Day Eod +10.99% | +14.03%+12.44% | +17.03%+17.43% | +10.08%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.23% | 6.19%
Calls: 4.88% | 4.97%
Puts: 5.59% | 7.41%
Prior 6.40% | 8.22%
Calls: 6.74% | 7.77%
Puts: 6.06% | 8.68%
Current vs Prior -18.28% | -24.70%
Prior 7-Day Avg 5.05% | 5.57%
Calls: 5.36% | 5.07%
Puts: 4.74% | 6.07%
Current vs 7-Day Avg +3.54% | +11.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Extreme bearish P/C ratio of 1.73 - heavy put buying. P/C ratio rising 92% - increased hedging/bearish positioning.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BEARISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH

📈 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 306 of results (avg 6.3%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Dec 1850.6551.70$51.182.1%80.9021.6K
$305.00Dec 1846.1047.20$46.652.4%50.894.6K
$315.00Dec 1837.2538.15$37.702.4%30.845.2K
$280.00Dec 1869.2070.95$70.082.5%110.936.8K
$290.00Nov 2058.4560.05$59.252.7%60.941.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Nov 62.352.41$2.382.5%39.0K0.3614.8K
$365.00Dec 1820.9021.60$21.253.3%80.69480
$330.00Dec 185.806.00$5.903.4%2.7K0.278.4K
$352.50Nov 2010.0010.35$10.183.4%2020.57719
$360.00Dec 1817.7518.40$18.083.6%3190.631.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Nov 60.150.17$0.1612.5%9.9K0.056.8K
$365.00Nov 60.080.09$0.0911.1%14.8K0.0312.7K
$360.00Nov 60.290.31$0.306.7%29.3K0.0842.6K
$357.50Nov 60.540.58$0.567.1%16.7K0.145.8K
$362.50Nov 90.350.42$0.3917.9%3.1K0.0812.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Nov 60.200.22$0.219.5%2.1K0.042.7K
$330.00Nov 60.280.30$0.296.9%10.0K0.0610.3K
$335.00Nov 60.560.59$0.575.3%14.3K0.1110.3K
$332.50Nov 60.400.43$0.427.1%6.0K0.083.3K
$325.00Nov 60.160.17$0.175.9%5.2K0.0314.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 666.8569.30$68.073.6%31.0085
$280.00Nov 1367.1069.75$68.433.9%--1.00244
$285.00Nov 1362.1064.90$63.504.4%--1.0081
$290.00Nov 1357.1559.45$58.303.9%--1.00117
$295.00Nov 1352.2054.40$53.304.1%--1.00467
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Nov 616.2018.25$17.2311.9%451.0030
$367.50Nov 618.5020.85$19.6811.9%21.0045
$370.00Nov 621.1523.05$22.108.6%51.0013
$375.00Nov 625.7528.35$27.059.6%41.00--
$380.00Nov 631.0033.35$32.177.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 555.0K, top 39.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Nov 61.001.05$1.024.9%34.0K0.219.3K
$360.00Nov 60.290.31$0.306.7%29.3K0.0842.6K
$357.50Nov 60.540.58$0.567.1%16.7K0.145.8K
$365.00Nov 60.080.09$0.0911.1%14.8K0.0312.7K
$350.00Nov 62.712.80$2.763.3%14.1K0.4330.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Nov 62.352.41$2.382.5%39.0K0.3614.8K
$340.00Nov 61.151.21$1.185.1%35.2K0.2111.0K
$350.00Nov 64.354.60$4.475.6%34.9K0.5710.7K
$347.50Nov 63.203.40$3.306.1%28.5K0.472.8K
$342.50Nov 61.661.73$1.694.1%18.3K0.283.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 67.7%, max 97.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Nov 6Dec 1851.1%25.9%97.0%53219.5K
$345.00Nov 6Dec 1847.6%25.1%89.4%1.9K12.2K
$342.50Nov 6Nov 2049.2%29.4%67.6%2402.8K
$347.50Nov 6Nov 2045.7%28.3%61.8%6.7K6.7K
$350.00Nov 6Dec 1843.6%27.7%57.6%16.4K56.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Nov 6Dec 1851.1%25.9%97.0%36.7K24.6K
$345.00Nov 6Dec 1847.6%25.2%88.7%40.1K21.6K
$337.50Nov 6Nov 2052.9%30.6%72.6%13.0K8.2K
$342.50Nov 6Nov 2049.3%29.4%67.9%18.6K4.6K
$347.50Nov 6Nov 2045.7%28.3%61.8%29.0K4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 2.57, avg 8.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$352.50Nov 16$0.83$1.67$0.8346%2.01$350.83
$342.50$345.00Nov 18$1.30$1.20$1.3061%0.92$343.80
$365.00$370.00Nov 18$0.46$4.54$0.4617%9.87$365.46
$335.00$340.00Nov 27$3.33$1.67$3.3372%0.50$338.33
$380.00$385.00Dec 11$0.38$4.62$0.3812%12.16$380.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$352.50$350.00Nov 16$0.70$1.80$0.7060%2.57$351.80
$340.00$337.50Nov 16$0.11$2.39$0.1132%21.73$339.89
$365.00$362.50Nov 13$1.62$0.88$1.6287%0.54$363.38
$340.00$337.50Nov 18$0.25$2.25$0.2534%9.00$339.75
$350.00$345.00Dec 11$1.87$3.13$1.8751%1.67$348.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 0.66, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$365.00Dec 11$1.98$1.98$3.0265%0.66$361.98
$377.50$382.50Nov 16$0.41$0.41$4.5993%0.09$377.91
$360.00$365.00Dec 4$1.66$1.66$3.3467%0.50$361.66
$365.00$370.00Nov 27$1.10$1.10$3.9077%0.28$366.10
$360.00$365.00Nov 27$1.49$1.49$3.5169%0.42$361.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$342.50$340.00Nov 18$1.23$1.23$1.2761%0.97$341.27
$335.00$330.00Nov 18$1.33$1.33$3.6773%0.36$333.67
$332.50$330.00Nov 16$0.73$0.73$1.7778%0.41$331.77
$315.00$310.00Nov 18$0.45$0.45$4.5591%0.10$314.55
$320.00$315.00Nov 16$0.47$0.47$4.5390%0.10$319.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.91, cheapest $0.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Nov 6Nov 9$0.9847.6%31.9%
$347.50Nov 6Nov 9$0.9345.7%30.4%
$350.00Nov 6Nov 9$0.9643.6%30.4%
$352.50Nov 6Nov 9$0.8741.9%29.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Nov 6Nov 9$0.9247.6%31.9%
$347.50Nov 6Nov 9$0.8845.7%30.4%
$350.00Nov 6Nov 9$0.9343.6%30.4%
$352.50Nov 6Nov 9$0.8241.9%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 2.08% of stock, avg 6.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Nov 6$2.76$4.47$7.23$342.77$357.232.08%
$347.50Nov 6$4.10$3.30$7.40$340.10$354.902.13%
$352.50Nov 6$1.75$5.98$7.73$344.77$360.232.22%
$345.00Nov 6$5.65$2.38$8.03$336.97$353.032.31%
$355.00Nov 6$1.02$7.78$8.80$346.20$363.802.53%
$350.00Nov 9$3.72$5.40$9.12$340.88$359.122.62%
$342.50Nov 6$7.48$1.69$9.17$333.33$351.672.63%
$347.50Nov 9$5.03$4.18$9.21$338.29$356.712.64%
$352.50Nov 9$2.62$6.80$9.42$343.08$361.922.71%
$345.00Nov 9$6.63$3.30$9.93$335.07$354.932.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.32% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$337.50Nov 6$0.30$0.83$1.13$336.37$361.13
$357.50$337.50Nov 6$0.56$0.83$1.39$336.11$358.89
$360.00$340.00Nov 6$0.30$1.18$1.48$338.52$361.48
$357.50$340.00Nov 6$0.56$1.18$1.74$338.26$359.24
$355.00$337.50Nov 6$1.02$0.83$1.85$335.65$356.85
$355.00$340.00Nov 6$1.02$1.18$2.20$337.80$357.20
$360.00$337.50Nov 9$0.67$1.46$2.13$335.37$362.13
$360.00$342.50Nov 6$0.30$1.69$1.99$340.51$361.99
$357.50$337.50Nov 9$1.09$1.46$2.55$334.95$360.05
$357.50$342.50Nov 6$0.56$1.69$2.25$340.25$359.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 697 found (best R:R 2.25, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/332355/358Nov 16$1.73$0.7743%2.25$330.77$356.73
280/285360/365Dec 11$2.25$2.7561%0.82$282.75$362.25
330/332365/368Nov 16$1.18$1.3262%0.89$331.32$366.18
330/332368/370Nov 16$1.04$1.4666%0.71$331.46$368.54
295/300360/365Dec 11$2.35$2.6557%0.89$297.65$362.35
320/322362/365Nov 18$1.04$1.4665%0.71$321.46$363.54
285/290360/365Dec 11$2.17$2.8360%0.77$287.83$362.17
305/310360/365Dec 11$2.49$2.5153%0.99$307.51$362.49
310/315360/365Dec 11$2.62$2.3850%1.10$312.38$362.62
330/332358/360Nov 16$1.37$1.1349%1.21$331.13$358.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$295.00$310.00Dec 11$0.45$14.5512%32.33
$295.00$310.00$325.00Dec 11$0.80$14.2015%17.75
$335.00$340.00$345.00Nov 27$0.08$4.9215%61.50
$355.00$360.00$365.00Dec 11$0.12$4.8814%40.67
$370.00$375.00$380.00Dec 4$0.10$4.9010%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Nov 27$0.14$4.8617%34.71
$350.00$355.00$360.00Dec 18$0.08$4.9212%61.50
$345.00$350.00$355.00Dec 4$0.25$4.7515%19.00
$370.00$375.00$380.00Nov 27$0.10$4.909%49.00
$355.00$357.50$360.00Nov 11$0.05$2.4512%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 332 found (best net $-0.76, 320 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$375.001:2Nov 20-$0.09$4.91
$352.50$355.001:2Nov 6-$0.29$2.21
$370.00$375.001:2Nov 18-$0.10$4.90
$365.00$370.001:2Nov 27-$0.56$4.44
$355.00$357.501:2Nov 6-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$370.001:2Dec 4-$0.76$24.24
$320.00$315.001:2Nov 16-$0.22$4.78
$315.00$310.001:2Nov 18-$0.21$4.79
$290.00$280.001:2Nov 16-$0.06$9.94
$335.00$330.001:2Nov 18-$1.04$3.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 3.45%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Dec 18$12.000.490.5%3.45%3.95%2.3K25.9K
$355.00Dec 18$9.450.431.9%2.71%4.66%6195.1K
$360.00Dec 18$7.350.373.4%2.11%5.49%96928.7K
$350.00Dec 11$10.150.480.5%2.91%3.42%29270
$355.00Dec 11$8.050.421.9%2.31%4.26%177293
$365.00Dec 18$5.550.314.8%1.59%6.41%3075.3K
$350.00Dec 4$9.500.480.5%2.73%3.24%3001.4K
$360.00Dec 11$6.200.353.4%1.78%5.16%44772
$355.00Dec 4$7.150.411.9%2.05%4.00%176593
$370.00Dec 18$4.050.256.2%1.16%7.41%2.1K15.5K

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 227,272
Total Puts 393,683
Put/Call Ratio 1.73
Net Difference -166,411

Prior's Put/Call Breakdown

Total Calls 594,710
Total Puts 536,939
Put/Call Ratio 0.90
Net Difference 57,771

Prior 7-Day Put/Call Summary

Total Calls 4,523,838
Total Puts 4,843,349
Average Put/Call Ratio 1.07
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