v116
AAPL
APPLE INC
$312.06 -0.14%
(5/28 15:05) ◀
|
Friday, May 29, 2026 (6:00pm) v116
January 2026
|
▶ (6/1 EOD)
◀ 5/29 18:00 ▶

Option Volume

Detail
ℹ
Current (05/29) 1,362,105
Calls: 1,062,989 (78%)
Puts: 299,116 (22%)
Prior (05/26) 931,138
Calls: 653,867 (70%)
Puts: 277,271 (30%)
Current vs Prior +46.28%
Calls: +62.57% (Calls)
Puts: +7.88% (Puts)
Prior 7-Day Total 6,862,240
Calls: 4,705,565 (69%)
Puts: 2,156,675 (31%)
Prior 7-Day Average 980,320
Calls: 672,223 (69%)
Puts: 308,096 (31%)
Current vs Prior 7-Day Avg +38.94%
Calls: +58.13%
Puts: -2.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (05/29) $576.05M
Calls: $496.36M (86%)
Puts: $79.69M (14%)
Prior (05/26) $388.13M
Calls: $302.64M (78%)
Puts: $85.49M (22%)
Current vs Prior +48.42%
Calls: +64.01%
Puts: -6.79%
Prior 7-Day Total $2.71B
Calls: $2.21B (81%)
Puts: $505.49M (19%)
Prior 7-Day Average $387.68M
Calls: $315.46M (81%)
Puts: $72.21M (19%)
Current vs Prior 7-Day Avg +48.59%
Calls: +57.34%
Puts: +10.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (05/29) 0.28
Prior (05/26) 0.42
Current vs Prior -33.64%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -38.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (05/29) 5,046,211
Calls: 2,955,984 (59%)
Puts: 2,090,227 (41%)
Prior (05/26) 4,811,020
Calls: 2,799,188 (58%)
Puts: 2,011,832 (42%)
Current vs Prior +4.89%
Prior 7-Day Total 33,639,957
Calls: 19,662,127 (58%)
Puts: 13,977,830 (42%)
Prior 7-Day Average 4,805,708
Calls: 2,808,875 (58%)
Puts: 1,996,832 (42%)
Current vs Prior 7-Day Avg +5.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (05/29) | Next (06/01)Expiry (05/29) | Next (06/05)Expiry (06/18) | Next (07/17)
Current 0.81% | 1.47%0.81% | 2.60%4.49% | 7.12%
Prior 1.38% | 2.07%-- | ---- | --
Current vs Prior +6.46% | +5.62%-- | ---- | --
Prior 7-Day Avg 1.51% | 2.15%-- | ---- | --
Current vs 7-Day Avg -2.50% | +1.45%-- | ---- | --
Prior 7-Day Eod 1.38% | 2.07%-- | ---- | --
Current vs 7-Day Eod +6.46% | +5.62%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.56% | 13.34%
Calls: 11.39% | 10.00%
Puts: 15.73% | 16.67%
Prior 6.02% | 5.70%
Calls: 5.26% | 6.89%
Puts: 6.78% | 4.50%
Current vs Prior +125.25% | +134.04%
Prior 7-Day Avg 11.11% | 10.39%
Calls: 10.77% | 8.99%
Puts: 11.46% | 11.78%
Current vs 7-Day Avg +22.01% | +28.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($496.36M) vs puts ($79.69M). Extreme bullish P/C ratio of 0.28 - heavy call buying (1,062,989 calls vs 299,116 puts). P/C ratio dropping 34% - 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 NEUTRAL
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

📈 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 182 of results (avg 6.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00May 2941.6042.25$41.931.6%3951.001.8K
$270.00Jun 1842.6043.35$42.981.7%2980.9722.3K
$280.00Jun 1832.8533.45$33.151.8%8060.9437.2K
$260.00Jun 1852.1553.30$52.722.2%2550.9819.2K
$265.00Jun 1847.1548.20$47.682.2%1090.979.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jun 180.380.39$0.392.6%1970.047.5K
$270.00Jun 180.310.32$0.323.1%1530.0310.6K
$310.00Jun 184.955.15$5.054.0%1.3K0.446.8K
$315.00Jun 187.357.65$7.504.0%4210.56945
$317.50Jun 188.859.25$9.054.4%290.6262

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.50, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Jun 50.150.18$0.1618.8%7230.05226
$350.00Jun 180.160.19$0.1816.7%2.7K0.039.3K
$317.50Jun 10.190.21$0.2010.0%8.5K0.10817
$322.50Jun 30.240.29$0.2718.5%6120.08193
$325.00Jun 50.260.30$0.2814.3%2.0K0.075.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jun 10.120.14$0.1315.4%4.1K0.062.3K
$290.00Jun 50.120.14$0.1315.4%1.2K0.035.5K
$260.00Jun 180.200.22$0.219.5%2220.0218.5K
$265.00Jun 180.240.28$0.2615.4%1310.038.5K
$297.50Jun 50.280.32$0.3013.3%1.8K0.071.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jun 160.5564.00$62.285.5%11.001
$260.00Jun 150.2554.00$52.137.2%71.004
$265.00Jun 145.4048.95$47.187.5%41.00--
$270.00Jun 140.0543.95$42.009.3%81.001
$275.00Jun 135.1039.00$37.0510.5%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00May 292.663.35$3.0122.9%10.5K1.007.4K
$317.50May 294.706.25$5.4828.3%5301.00781
$320.00May 297.208.75$7.9819.4%3941.00101
$322.50May 299.7011.25$10.4814.8%81.00--
$325.00May 2912.2013.75$12.9811.9%61.002

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 1.1M, top 169.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50May 290.030.08$0.0683.3%169.3K0.2120.1K
$315.00May 290.000.01$0.01100.0%161.0K0.0131.3K
$310.00May 291.882.33$2.1121.3%59.9K0.9917.3K
$317.50May 290.000.01$0.01100.0%55.1K0.0118.3K
$315.00Jun 10.480.54$0.5111.8%41.3K0.238.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00May 290.000.01$0.01100.0%55.4K0.018.3K
$312.50May 290.210.65$0.43102.3%30.1K0.874.0K
$307.50May 290.000.01$0.01100.0%27.6K0.019.8K
$310.00Jun 10.750.82$0.789.0%13.4K0.311.4K
$315.00May 292.663.35$3.0122.9%10.5K1.007.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 1311.4%, max 2818.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00May 29Jul 2774.5%26.5%2818.5%3310
$365.00May 29Jun 26718.4%24.9%2786.6%40254
$355.00May 29Jul 10600.0%22.3%2586.8%2182
$360.00May 29Jul 10619.4%23.5%2536.6%411
$250.00May 29Jul 2942.9%36.6%2479.5%256610
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00May 29Jul 2942.9%36.6%2479.5%53.6K
$255.00May 29Jul 10864.7%34.6%2395.8%11.2K
$265.00May 29Jul 10711.3%28.5%2392.3%4921.4K
$260.00May 29Jul 2787.5%32.3%2339.3%22.9K
$270.00May 29Jul 2636.1%29.3%2070.8%363.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 44.45, avg 8.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Jun 8$0.11$4.89$0.1144.45$335.11
$350.00$355.00Jun 26$0.13$4.87$0.1337.46$350.13
$350.00$355.00Jul 2$0.14$4.86$0.1434.71$350.14
$340.00$345.00Jun 18$0.17$4.83$0.1728.41$340.17
$345.00$350.00Jun 26$0.18$4.82$0.1826.78$345.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Jun 26$0.11$4.89$0.1144.45$264.89
$275.00$270.00Jul 2$0.11$4.89$0.1144.45$274.89
$290.00$282.50Jun 8$0.17$7.33$0.1743.12$289.83
$255.00$250.00Jun 3$0.13$4.87$0.1337.46$254.87
$275.00$270.00Jun 26$0.14$4.86$0.1434.71$274.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 135.36, avg 5.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$275.00Jun 8$9.82$9.82$0.1854.56$274.82
$255.00$265.00Jun 10$9.82$9.82$0.1854.56$264.82
$250.00$255.00May 29$4.88$4.88$0.1240.67$254.88
$270.00$275.00Jun 3$4.88$4.88$0.1240.67$274.88
$260.00$265.00Jun 5$4.88$4.88$0.1240.67$264.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$330.00May 29$29.78$29.78$0.22135.36$330.22
$345.00$340.00Jul 2$4.85$4.85$0.1532.33$340.15
$330.00$325.00Jun 12$4.83$4.83$0.1728.41$325.17
$330.00$325.00May 29$4.79$4.79$0.2122.81$325.21
$320.00$317.50Jun 8$2.38$2.38$0.1219.83$317.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.30, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$257.50May 29Jun 5$0.071220.6%51.3%
$270.00May 29Jun 1$0.07636.1%61.2%
$302.50May 29Jun 1$0.07158.1%18.7%
$320.00May 29Jun 1$0.08128.6%16.8%
$345.00May 29Jun 1$0.10448.9%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50May 29Jun 5$0.06524.7%37.9%
$302.50May 29Jun 1$0.06158.1%18.7%
$282.50May 29Jun 3$0.07451.2%40.0%
$287.50May 29Jun 3$0.08378.1%34.5%
$250.00May 29Jun 1$0.10942.9%109.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.16% of stock, avg 7.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$312.50May 29$0.06$0.43$0.49$312.01$312.990.16%
$310.00May 29$2.11$0.01$2.12$307.88$312.120.68%
$315.00May 29$0.01$3.01$3.02$311.98$318.020.97%
$312.50Jun 1$1.36$1.78$3.14$309.36$315.641.01%
$310.00Jun 1$2.81$0.78$3.59$306.41$313.591.15%
$315.00Jun 1$0.51$3.35$3.86$311.14$318.861.24%
$307.50May 29$4.53$0.01$4.54$302.96$312.041.45%
$307.50Jun 1$4.88$0.31$5.19$302.31$312.691.66%
$312.50Jun 3$2.52$2.82$5.34$307.16$317.841.71%
$317.50May 29$0.01$5.48$5.49$312.01$322.991.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.11% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$317.50$305.00Jun 1$0.20$0.13$0.33$304.67$317.83
$317.50$307.50Jun 1$0.20$0.31$0.51$306.99$318.01
$322.50$300.00Jun 3$0.27$0.26$0.53$299.47$323.03
$315.00$305.00Jun 1$0.51$0.13$0.64$304.36$315.64
$322.50$302.50Jun 3$0.27$0.39$0.66$301.84$323.16
$320.00$300.00Jun 3$0.48$0.26$0.74$299.26$320.74
$315.00$307.50Jun 1$0.51$0.31$0.82$306.68$315.82
$320.00$302.50Jun 3$0.48$0.39$0.87$301.63$320.87
$322.50$300.00Jun 5$0.49$0.43$0.92$299.08$323.42
$322.50$305.00Jun 3$0.27$0.66$0.93$304.07$323.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 44.45, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280285/290Jul 2$4.89$0.1144.45$275.11$289.89
275/280285/290Jun 26$4.88$0.1240.67$275.12$289.88
285/290295/300Jul 10$4.85$0.1532.33$285.15$299.85
270/275285/290Jun 26$4.84$0.1630.25$270.16$289.84
260/265270/275Jun 26$4.83$0.1728.41$260.17$274.83
260/265285/290Jun 26$4.81$0.1925.32$260.19$289.81
260/265280/285Jul 2$4.80$0.2024.00$260.20$284.80
280/285290/295Jun 26$4.78$0.2221.73$280.22$294.78
285/288295/300Jun 10$4.77$0.2320.74$282.73$299.77
260/265285/290Jul 2$4.77$0.2320.74$260.23$289.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Jun 12$0.06$4.9482.33
$330.00$335.00$340.00Jul 10$0.06$4.9482.33
$345.00$350.00$355.00Jun 18$0.07$4.9370.43
$355.00$360.00$365.00Jun 18$0.07$4.9370.43
$295.00$300.00$305.00Jul 2$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Jul 2$0.07$4.9370.43
$280.00$285.00$290.00Jul 10$0.08$4.9261.50
$265.00$270.00$275.00Jun 1$0.09$4.9154.56
$255.00$260.00$265.00Jun 26$0.09$4.9154.56
$265.00$270.00$275.00Jun 26$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 342 found (best net $-0.11, 318 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$360.001:2Jun 1-$0.11$14.89
$360.00$370.001:2Jul 2-$0.09$9.91
$355.00$360.001:2Jun 18$0.00$5.00
$340.00$345.001:2May 29-$0.01$4.99
$345.00$350.001:2May 29-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$255.001:2Jun 8-$0.30$14.70
$267.50$255.001:2Jun 10-$0.24$12.26
$275.00$265.001:2Jul 10-$0.11$9.89
$265.00$255.001:2Jun 3-$0.24$9.76
$265.00$255.001:2Jul 10-$0.63$9.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 2.39%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$315.00Jul 10$7.450.470.9%2.39%3.33%923
$315.00Jul 2$6.950.460.9%2.23%3.17%132440
$312.50Jun 18$6.200.500.1%1.99%2.13%1.1K4.6K
$315.00Jun 26$6.200.450.9%1.99%2.93%5771.7K
$320.00Jul 10$5.550.392.5%1.78%4.32%11159
$312.50Jun 12$5.150.490.1%1.65%1.79%1.4K831
$315.00Jun 18$5.100.440.9%1.63%2.58%4.5K15.4K
$320.00Jul 2$5.000.372.5%1.60%4.15%93888
$312.50Jun 10$4.300.500.1%1.38%1.52%1.0K67
$320.00Jun 26$4.250.352.5%1.36%3.91%1.9K11.7K

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 1,062,989
Total Puts 299,116
Put/Call Ratio 0.28
Net Difference 763,873

Prior's Put/Call Breakdown

Total Calls 653,867
Total Puts 277,271
Put/Call Ratio 0.42
Net Difference 376,596

Prior 7-Day Put/Call Summary

Total Calls 4,705,565
Total Puts 2,156,675
Average Put/Call Ratio 0.46
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

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All