Tour v536
AAPL
APPLE INC
$343.19 -1.81%
◀ 11/5 14:00 ▶

Option Volume

Detail
ℹ
Current (11/05 2:00pm) 1,172,531
Calls: 436,801 (37%)
Puts: 735,730 (63%)
Prior (11/04) 1,631,094
Calls: 817,759 (50%)
Puts: 813,335 (50%)
Current vs Prior -28.11%
Calls: -46.59% (Calls)
Puts: -9.54% (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 -12.38%
Calls: -32.41%
Puts: +6.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:00pm) $519.98M
Calls: $207.30M (40%)
Puts: $312.68M (60%)
Prior (11/04) $653.01M
Calls: $507.43M (78%)
Puts: $145.58M (22%)
Current vs Prior -20.37%
Calls: -59.15%
Puts: +114.78%
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 -2.21%
Calls: -36.90%
Puts: +53.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:00pm) 1.68
Prior (11/04) 0.99
Current vs Prior +69.35%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +57.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:00pm) 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 2.30% | 2.94%2.30% | 4.08%4.25% | 8.15%
Prior 2.22% | 2.63%2.22% | 3.50%3.75% | 7.26%
Current vs Prior +3.55% | +11.83%+3.55% | +16.58%+13.33% | +12.27%
Prior 7-Day Avg 2.66% | 3.83%2.36% | 4.72%5.65% | 8.27%
Current vs 7-Day Avg -13.62% | -23.40%-2.82% | -13.65%-24.67% | -1.37%
Prior 7-Day Eod 2.22% | 2.63%2.19% | 3.50%3.75% | 7.25%
Current vs 7-Day Eod +3.55% | +11.83%+4.90% | +16.58%+13.33% | +12.50%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 7.43%
Calls: 6.61% | 7.10%
Puts: 4.88% | 7.77%
Prior 6.40% | 8.22%
Calls: 6.74% | 7.77%
Puts: 6.06% | 8.68%
Current vs Prior -10.16% | -9.61%
Prior 7-Day Avg 5.05% | 5.57%
Calls: 5.36% | 5.07%
Puts: 4.74% | 6.07%
Current vs 7-Day Avg +13.83% | +33.32%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($312.68M). Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio rising 69% - 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
14:00BEARISHBEARISHBEARISH
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 319 of results (avg 6.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Dec 189.609.80$9.702.1%4.1K0.4425.9K
$275.00Nov 2068.2069.90$69.052.5%71.002.5K
$330.00Dec 1821.6022.15$21.882.5%1800.6821.2K
$352.50Nov 60.370.38$0.382.6%26.0K0.124.1K
$340.00Dec 1815.0015.40$15.202.6%2990.5615.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Dec 1817.9018.20$18.051.7%4360.63759
$330.00Nov 60.530.54$0.541.9%41.9K0.1010.3K
$360.00Dec 1821.0021.45$21.232.1%4400.691.6K
$342.50Nov 62.933.00$2.972.4%36.2K0.443.3K
$350.00Dec 1815.0515.45$15.252.6%1.8K0.564.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.55, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Nov 60.190.20$0.205.0%62.4K0.079.3K
$360.00Nov 60.060.07$0.0714.3%47.6K0.0242.6K
$352.50Nov 60.370.38$0.382.6%26.0K0.124.1K
$350.00Nov 60.730.76$0.754.0%38.9K0.2030.5K
$360.00Nov 90.180.21$0.2015.0%2.8K0.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Nov 60.190.23$0.2119.0%8.0K0.042.2K
$327.50Nov 60.370.39$0.385.3%7.4K0.072.7K
$325.00Nov 60.270.30$0.2910.3%11.5K0.0514.2K
$330.00Nov 60.530.54$0.541.9%41.9K0.1010.3K
$320.00Nov 60.160.17$0.175.9%7.6K0.0328.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 1367.3569.95$68.653.8%--1.00157
$280.00Nov 1362.3565.10$63.724.3%--1.00244
$285.00Nov 1357.4060.35$58.885.0%--1.0081
$290.00Nov 1352.4554.60$53.534.0%71.00117
$295.00Nov 1347.5050.00$48.755.1%291.00467
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 615.5018.15$16.8315.7%5721.00775
$362.50Nov 617.7520.65$19.2015.1%711.00106
$365.00Nov 620.2522.95$21.6012.5%471.0030
$367.50Nov 623.0025.05$24.038.5%41.0045
$370.00Nov 625.6527.80$26.738.0%91.0013

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 1.1M, top 74.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Nov 60.190.20$0.205.0%62.4K0.079.3K
$360.00Nov 60.060.07$0.0714.3%47.6K0.0242.6K
$350.00Nov 60.730.76$0.754.0%38.9K0.2030.5K
$357.50Nov 60.090.11$0.1020.0%26.9K0.045.8K
$352.50Nov 60.370.38$0.382.6%26.0K0.124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 62.062.12$2.092.9%74.6K0.3311.0K
$345.00Nov 64.004.20$4.104.9%68.1K0.5614.8K
$330.00Nov 60.530.54$0.541.9%41.9K0.1010.3K
$350.00Nov 67.307.60$7.454.0%39.1K0.8010.7K
$342.50Nov 62.933.00$2.972.4%36.2K0.443.3K

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 60.7%, max 94.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Nov 6Dec 1851.7%26.7%94.0%1.8K10.6K
$340.00Nov 6Dec 1846.3%25.7%80.1%1.3K19.5K
$337.50Nov 6Nov 2048.8%30.0%62.6%7362.8K
$342.50Nov 6Nov 2044.1%28.5%54.5%3.2K2.8K
$345.00Nov 6Dec 1842.5%28.2%50.5%10.8K12.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Nov 6Dec 1851.7%26.7%94.0%28.0K16.7K
$340.00Nov 6Dec 1846.3%25.7%80.1%77.4K24.6K
$337.50Nov 6Nov 2048.8%30.0%62.6%22.9K8.2K
$342.50Nov 6Nov 2044.1%28.5%54.5%36.7K4.6K
$345.00Nov 6Dec 1842.5%28.2%50.5%70.6K21.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 295 found (best R:R 0.67, avg 8.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$352.50Nov 18$0.42$2.08$0.4236%4.95$350.42
$327.50$330.00Nov 13$1.65$0.85$1.6581%0.52$329.15
$360.00$362.50Nov 18$0.14$2.36$0.1418%16.86$360.14
$355.00$357.50Nov 18$0.43$2.07$0.4326%4.81$355.43
$385.00$390.00Dec 11$0.15$4.85$0.157%32.33$385.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$357.50Nov 11$1.50$1.00$1.5090%0.67$358.50
$355.00$350.00Dec 4$2.74$2.26$2.7466%0.82$352.26
$350.00$345.00Dec 11$2.35$2.65$2.3558%1.13$347.65
$345.00$342.50Nov 18$0.88$1.62$0.8853%1.84$344.12
$365.00$360.00Dec 18$3.30$1.70$3.3075%0.52$361.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 1.16, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$352.50$355.00Nov 18$1.34$1.34$1.1668%1.16$353.84
$362.50$365.00Nov 16$0.75$0.75$1.7585%0.43$363.25
$350.00$355.00Nov 27$2.07$2.07$2.9360%0.71$352.07
$352.50$355.00Nov 16$0.95$0.95$1.5570%0.61$353.45
$360.00$365.00Dec 11$1.47$1.47$3.5372%0.42$361.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$325.00$322.50Nov 18$0.65$0.65$1.8581%0.35$324.35
$330.00$327.50Nov 18$0.73$0.73$1.7775%0.41$329.27
$340.00$337.50Nov 18$1.12$1.12$1.3857%0.81$338.88
$280.00$275.00Nov 27$0.21$0.21$4.7997%0.04$279.79
$310.00$305.00Nov 18$0.36$0.36$4.6492%0.08$309.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.05, cheapest $1.01)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Nov 6Nov 9$1.1046.3%31.4%
$342.50Nov 6Nov 9$1.1544.1%30.3%
$345.00Nov 6Nov 9$1.1442.5%30.1%
$347.50Nov 6Nov 9$1.0040.6%29.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Nov 6Nov 9$1.0146.3%31.4%
$342.50Nov 6Nov 9$1.0644.1%30.3%
$345.00Nov 6Nov 9$1.0542.5%30.1%
$347.50Nov 6Nov 9$0.9240.6%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.89% of stock, avg 6.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$345.00Nov 6$2.39$4.10$6.49$338.51$351.491.89%
$342.50Nov 6$3.78$2.97$6.75$335.75$349.251.97%
$347.50Nov 6$1.41$5.63$7.04$340.46$354.542.05%
$340.00Nov 6$5.40$2.09$7.49$332.51$347.492.18%
$350.00Nov 6$0.75$7.45$8.20$341.80$358.202.39%
$345.00Nov 9$3.53$5.15$8.68$336.32$353.682.53%
$337.50Nov 6$7.25$1.47$8.72$328.78$346.222.54%
$342.50Nov 9$4.93$4.03$8.96$333.54$351.462.61%
$347.50Nov 9$2.41$6.55$8.96$338.54$356.462.61%
$340.00Nov 9$6.50$3.10$9.60$330.40$349.602.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$355.00$332.50Nov 6$0.20$0.75$0.95$331.55$355.95
$352.50$332.50Nov 6$0.38$0.75$1.13$331.37$353.63
$355.00$335.00Nov 6$0.20$1.05$1.25$333.75$356.25
$352.50$335.00Nov 6$0.38$1.05$1.43$333.57$353.93
$350.00$332.50Nov 6$0.75$0.75$1.50$331.00$351.50
$350.00$335.00Nov 6$0.75$1.05$1.80$333.20$351.80
$355.00$337.50Nov 6$0.20$1.47$1.67$335.83$356.67
$355.00$332.50Nov 9$0.58$1.40$1.98$330.52$356.98
$352.50$337.50Nov 6$0.38$1.47$1.85$335.65$354.35
$350.00$337.50Nov 6$0.75$1.47$2.22$335.28$352.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 658 found (best R:R 3.90, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
322/325352/355Nov 18$1.99$0.5148%3.90$323.01$354.49
328/330352/355Nov 18$2.07$0.4343%4.81$327.93$354.57
315/318352/355Nov 18$1.59$0.9155%1.75$315.91$354.09
318/320352/355Nov 18$1.63$0.8753%1.87$318.37$354.13
305/308362/365Nov 16$0.88$1.6279%0.54$306.62$363.38
328/330362/365Nov 16$1.31$1.1962%1.10$328.69$363.81
308/310362/365Nov 16$0.90$1.6078%0.56$309.10$363.40
322/325358/360Nov 18$1.36$1.1459%1.19$323.64$358.86
312/315362/365Nov 16$0.91$1.5976%0.57$314.09$363.41
328/330358/360Nov 18$1.44$1.0653%1.36$328.56$358.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$295.00$310.00$325.00Dec 11$1.25$13.7518%11.00
$345.00$350.00$355.00Dec 11$0.16$4.8414%30.25
$355.00$360.00$365.00Dec 11$0.18$4.8213%26.78
$345.00$350.00$355.00Nov 27$0.30$4.7017%15.67
$340.00$345.00$350.00Dec 4$0.25$4.7515%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Dec 4$0.14$4.8615%34.71
$330.00$335.00$340.00Dec 11$0.14$4.8613%34.71
$355.00$360.00$365.00Dec 18$0.12$4.8812%40.67
$325.00$330.00$335.00Dec 4$0.12$4.8812%40.67
$325.00$330.00$335.00Dec 18$0.12$4.8811%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 348 found (best net $-3.71, 338 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$317.501:2Nov 18-$5.62$16.88
$320.00$330.001:2Nov 16-$7.47$2.53
$310.00$325.001:2Dec 11-$12.05$2.95
$347.50$350.001:2Nov 6-$0.09$2.41
$345.00$347.501:2Nov 6-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$370.001:2Dec 4-$3.71$21.29
$410.00$385.001:2Nov 6-$16.66$8.34
$400.00$380.001:2Nov 27-$16.85$3.15
$300.00$295.001:2Nov 11$0.00$5.00
$310.00$305.001:2Nov 18-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 3.53%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Dec 18$12.100.500.5%3.53%4.05%1.4K7.4K
$350.00Dec 18$9.600.442.0%2.80%4.78%4.1K25.9K
$355.00Dec 18$7.450.373.4%2.17%5.61%1.2K5.1K
$345.00Dec 11$10.050.490.5%2.93%3.46%31231
$360.00Dec 18$5.600.314.9%1.63%6.53%2.3K28.7K
$350.00Dec 11$7.850.422.0%2.29%4.27%57270
$345.00Dec 4$9.500.490.5%2.77%3.30%1672.7K
$355.00Dec 11$5.900.353.4%1.72%5.16%294293
$350.00Dec 4$7.050.412.0%2.05%4.04%4411.4K
$365.00Dec 18$4.100.256.4%1.19%7.55%8025.3K

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 436,801
Total Puts 735,730
Put/Call Ratio 1.68
Net Difference -298,929

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