Tour v536
AAPL
APPLE INC
$343.57 -1.70%
◀ 11/5 13:00 ▶

Option Volume

Detail
ℹ
Current (11/05 1:00pm) 987,563
Calls: 372,567 (38%)
Puts: 614,996 (62%)
Prior (11/04) 1,631,094
Calls: 817,759 (50%)
Puts: 813,335 (50%)
Current vs Prior -39.45%
Calls: -54.44% (Calls)
Puts: -24.39% (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 -26.20%
Calls: -42.35%
Puts: -11.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:00pm) $460.27M
Calls: $185.21M (40%)
Puts: $275.05M (60%)
Prior (11/04) $653.01M
Calls: $507.43M (78%)
Puts: $145.58M (22%)
Current vs Prior -29.52%
Calls: -63.50%
Puts: +88.94%
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 -13.44%
Calls: -43.62%
Puts: +35.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:00pm) 1.65
Prior (11/04) 0.99
Current vs Prior +65.97%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +53.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:00pm) 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 2.38% | 3.00%2.38% | 4.13%4.29% | 8.11%
Prior 2.22% | 2.63%2.22% | 3.50%3.75% | 7.26%
Current vs Prior +7.37% | +14.25%+7.37% | +17.95%+14.21% | +11.75%
Prior 7-Day Avg 2.66% | 3.83%2.36% | 4.72%5.65% | 8.27%
Current vs 7-Day Avg -10.43% | -21.74%+0.77% | -12.63%-24.08% | -1.84%
Prior 7-Day Eod 2.22% | 2.63%2.19% | 3.50%3.75% | 7.25%
Current vs 7-Day Eod +7.37% | +14.25%+8.78% | +17.95%+14.21% | +11.97%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.48% | 7.74%
Calls: 7.23% | 8.52%
Puts: 3.72% | 6.96%
Prior 6.40% | 8.22%
Calls: 6.74% | 7.77%
Puts: 6.06% | 8.68%
Current vs Prior -14.37% | -5.84%
Prior 7-Day Avg 5.05% | 5.57%
Calls: 5.36% | 5.07%
Puts: 4.74% | 6.07%
Current vs 7-Day Avg +8.48% | +38.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 66% - 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
13:00BEARISHBEARISHBEARISH
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 296 of results (avg 6.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 668.3569.90$69.132.2%31.00115
$335.00Dec 1818.4018.90$18.652.7%1040.638.2K
$275.00Nov 1368.2570.20$69.222.8%--1.00157
$280.00Nov 663.0564.90$63.982.9%31.0085
$290.00Dec 1855.9557.60$56.782.9%1400.9214.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 62.072.10$2.091.4%66.2K0.3311.0K
$350.00Dec 1814.8015.10$14.952.0%1.6K0.564.3K
$337.50Nov 61.471.50$1.492.0%20.8K0.246.8K
$360.00Dec 1820.6521.10$20.882.2%4390.691.6K
$345.00Dec 1812.3012.60$12.452.4%2.3K0.506.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 60.060.07$0.0714.3%41.8K0.0242.6K
$357.50Nov 60.120.13$0.137.7%25.1K0.045.8K
$355.00Nov 60.240.26$0.258.0%54.8K0.089.3K
$352.50Nov 60.480.51$0.506.0%21.4K0.144.1K
$350.00Nov 60.920.96$0.944.3%30.5K0.2230.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Nov 60.160.19$0.1816.7%6.7K0.042.2K
$327.50Nov 60.340.35$0.352.9%6.3K0.072.7K
$325.00Nov 60.240.26$0.258.0%9.0K0.0514.2K
$320.00Nov 60.130.14$0.147.1%5.9K0.0328.2K
$330.00Nov 60.500.53$0.525.8%21.5K0.0910.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 958.4060.80$59.604.0%--1.0037
$290.00Nov 953.3555.80$54.584.5%--1.0040
$300.00Nov 943.4045.80$44.605.4%--1.0030
$305.00Nov 938.4540.85$39.656.1%--1.0028
$307.50Nov 935.9538.40$37.176.6%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 614.3516.85$15.6016.0%5421.00775
$362.50Nov 616.9019.75$18.3315.5%671.00106
$365.00Nov 619.4521.85$20.6511.6%451.0030
$367.50Nov 621.9524.25$23.1010.0%31.0045
$370.00Nov 624.4527.00$25.739.9%61.0013

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 879.3K, top 66.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Nov 60.240.26$0.258.0%54.8K0.089.3K
$360.00Nov 60.060.07$0.0714.3%41.8K0.0242.6K
$350.00Nov 60.920.96$0.944.3%30.5K0.2230.5K
$357.50Nov 60.120.13$0.137.7%25.1K0.045.8K
$352.50Nov 60.480.51$0.506.0%21.4K0.144.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 62.072.10$2.091.4%66.2K0.3311.0K
$345.00Nov 63.954.10$4.033.7%56.4K0.5414.8K
$350.00Nov 67.057.35$7.204.2%38.2K0.7810.7K
$347.50Nov 65.255.55$5.405.6%34.5K0.672.8K
$342.50Nov 62.892.99$2.943.4%30.9K0.433.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 67.5%, max 96.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Nov 6Dec 1852.1%26.6%96.1%1.4K10.6K
$340.00Nov 6Dec 1847.4%25.7%84.3%98619.5K
$345.00Nov 6Dec 1843.5%24.7%76.1%6.4K12.2K
$337.50Nov 6Nov 2049.7%30.0%65.9%5822.8K
$342.50Nov 6Nov 2045.2%28.6%57.7%1.1K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Nov 6Dec 1852.2%26.6%96.4%24.6K16.7K
$340.00Nov 6Dec 1847.4%25.7%84.3%68.6K24.6K
$345.00Nov 6Dec 1843.5%24.7%76.1%58.7K21.6K
$337.50Nov 6Nov 2049.9%30.0%66.4%20.9K8.2K
$342.50Nov 6Nov 2045.2%28.6%57.7%31.3K4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 0.72, avg 7.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$345.00$347.50Nov 18$0.78$1.72$0.7849%2.21$345.78
$370.00$375.00Dec 11$0.41$4.59$0.4118%11.20$370.41
$340.00$342.50Nov 18$1.20$1.30$1.2059%1.08$341.20
$350.00$352.50Nov 18$0.70$1.80$0.7038%2.57$350.70
$335.00$340.00Dec 4$2.92$2.08$2.9264%0.71$337.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$357.50$355.00Nov 9$1.45$1.05$1.4591%0.72$356.05
$365.00$360.00Dec 18$2.97$2.03$2.9774%0.68$362.03
$357.50$355.00Nov 13$1.37$1.13$1.3782%0.82$356.13
$355.00$350.00Nov 27$2.65$2.35$2.6568%0.89$352.35
$352.50$350.00Nov 11$1.23$1.27$1.2374%1.03$351.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 0.41, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$362.50$365.00Nov 16$0.73$0.73$1.7784%0.41$363.23
$345.00$350.00Nov 27$2.70$2.70$2.3051%1.17$347.70
$360.00$365.00Dec 11$1.60$1.60$3.4070%0.47$361.60
$347.50$350.00Nov 18$1.35$1.35$1.1556%1.17$348.85
$355.00$360.00Nov 27$1.62$1.62$3.3868%0.48$356.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$342.50$340.00Nov 16$1.13$1.13$1.3755%0.82$341.37
$290.00$285.00Dec 4$0.26$0.26$4.7495%0.05$289.74
$335.00$332.50Nov 16$0.74$0.74$1.7670%0.42$334.26
$305.00$300.00Nov 16$0.21$0.21$4.7995%0.04$304.79
$280.00$275.00Nov 27$0.16$0.16$4.8497%0.03$279.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.04, cheapest $0.96)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Nov 6Nov 9$1.0847.4%31.8%
$342.50Nov 6Nov 9$1.1345.2%30.7%
$345.00Nov 6Nov 9$1.1743.5%30.9%
$347.50Nov 6Nov 9$1.0341.7%29.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Nov 6Nov 9$0.9647.4%31.8%
$342.50Nov 6Nov 9$0.9445.2%30.7%
$345.00Nov 6Nov 9$1.0043.5%31.0%
$347.50Nov 6Nov 9$0.9841.7%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.97% of stock, avg 6.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$345.00Nov 6$2.73$4.03$6.76$338.24$351.761.97%
$342.50Nov 6$4.15$2.94$7.09$335.41$349.592.06%
$347.50Nov 6$1.67$5.40$7.07$340.43$354.572.06%
$340.00Nov 6$5.80$2.09$7.89$332.11$347.892.30%
$350.00Nov 6$0.94$7.20$8.14$341.86$358.142.37%
$345.00Nov 9$3.90$5.03$8.93$336.07$353.932.60%
$347.50Nov 9$2.70$6.38$9.08$338.42$356.582.64%
$337.50Nov 6$7.70$1.49$9.19$328.31$346.692.67%
$342.50Nov 9$5.28$3.88$9.16$333.34$351.662.67%
$352.50Nov 6$0.50$9.20$9.70$342.80$362.202.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$355.00$332.50Nov 6$0.25$0.74$0.99$331.51$355.99
$352.50$332.50Nov 6$0.50$0.74$1.24$331.26$353.74
$355.00$335.00Nov 6$0.25$1.06$1.31$333.69$356.31
$352.50$335.00Nov 6$0.50$1.06$1.56$333.44$354.06
$350.00$332.50Nov 6$0.94$0.74$1.68$330.82$351.68
$350.00$335.00Nov 6$0.94$1.06$2.00$333.00$352.00
$355.00$337.50Nov 6$0.25$1.49$1.74$335.76$356.74
$355.00$332.50Nov 9$0.70$1.41$2.11$330.39$357.11
$352.50$337.50Nov 6$0.50$1.49$1.99$335.51$354.49
$350.00$337.50Nov 6$0.94$1.49$2.43$335.07$352.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 641 found (best R:R 1.43, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
332/335362/365Nov 16$1.47$1.0354%1.43$333.53$363.97
305/308362/365Nov 16$0.86$1.6478%0.52$306.64$363.36
325/328362/365Nov 16$1.07$1.4366%0.75$326.43$363.57
328/330362/365Nov 16$1.13$1.3762%0.82$328.87$363.63
330/332362/365Nov 16$1.20$1.3059%0.92$331.30$363.70
318/320355/358Nov 18$1.22$1.2858%0.95$318.78$356.22
328/330355/358Nov 18$1.44$1.0648%1.36$328.56$356.44
332/335352/355Nov 16$1.67$0.8338%2.01$333.33$354.17
305/308352/355Nov 16$1.06$1.4463%0.74$306.44$353.56
318/320362/365Nov 18$0.82$1.6871%0.49$319.18$363.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Dec 11$0.08$4.9213%61.50
$335.00$340.00$345.00Dec 11$0.11$4.8914%44.45
$350.00$355.00$360.00Nov 27$0.21$4.7917%22.81
$325.00$330.00$335.00Nov 18$0.14$4.8614%34.71
$330.00$335.00$340.00Dec 11$0.17$4.8313%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Dec 11$0.05$4.9514%99.00
$345.00$350.00$355.00Nov 27$0.15$4.8517%32.33
$345.00$350.00$355.00Dec 11$0.15$4.8513%32.33
$325.00$330.00$335.00Dec 4$0.15$4.8512%32.33
$315.00$320.00$325.00Nov 27$0.07$4.938%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 344 found (best net $-2.22, 332 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$317.501:2Nov 18-$7.02$15.48
$347.50$350.001:2Nov 6-$0.21$2.29
$345.00$347.501:2Nov 6-$0.61$1.89
$350.00$352.501:2Nov 6-$0.06$2.44
$375.00$380.001:2Nov 27-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$370.001:2Dec 4-$2.22$22.78
$410.00$385.001:2Nov 6-$15.15$9.85
$305.00$300.001:2Nov 16-$0.10$4.90
$300.00$295.001:2Nov 11-$0.03$4.97
$300.00$295.001:2Nov 9-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 3.58%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Dec 18$12.300.500.4%3.58%4.00%1.3K7.4K
$350.00Dec 18$9.800.441.9%2.85%4.72%3.0K25.9K
$355.00Dec 18$7.550.383.3%2.20%5.52%1.1K5.1K
$345.00Dec 11$11.000.500.4%3.20%3.62%28231
$350.00Dec 11$8.400.431.9%2.44%4.32%55270
$360.00Dec 18$5.700.324.8%1.66%6.44%1.5K28.7K
$355.00Dec 11$6.300.363.3%1.83%5.16%281293
$345.00Dec 4$9.600.490.4%2.79%3.21%1182.7K
$350.00Dec 4$7.150.421.9%2.08%3.95%4221.4K
$365.00Dec 18$4.200.266.2%1.22%7.46%5265.3K

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 372,567
Total Puts 614,996
Put/Call Ratio 1.65
Net Difference -242,429

Prior's Put/Call Breakdown

Total Calls 817,759
Total Puts 813,335
Put/Call Ratio 0.99
Net Difference 4,424

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