Tour v340
AAPL
APPLE INC
$329.02 +0.46%
7/16 09:50

Option Volume

Detail
Current (07/16 9:50am) 151,247
Calls: 91,531 (61%)
Puts: 59,716 (39%)
Prior (06/26) 179,718
Calls: 100,872 (56%)
Puts: 78,846 (44%)
Current vs Prior -15.84%
Calls: -9.26% (Calls)
Puts: -24.26% (Puts)
Prior 7-Day Total 9,544,083
Calls: 5,848,960 (61%)
Puts: 3,695,123 (39%)
Prior 7-Day Average 1,363,440
Calls: 835,565 (61%)
Puts: 527,874 (39%)
Current vs Prior 7-Day Avg -88.91%
Calls: -89.05%
Puts: -88.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 9:50am) $45.79M
Calls: $35.68M (78%)
Puts: $10.10M (22%)
Prior (06/26) $39.98M
Calls: $18.34M (46%)
Puts: $21.64M (54%)
Current vs Prior +14.53%
Calls: +94.57%
Puts: -53.31%
Prior 7-Day Total $3.29B
Calls: $2.78B (84%)
Puts: $516.02M (16%)
Prior 7-Day Average $470.68M
Calls: $396.96M (84%)
Puts: $73.72M (16%)
Current vs Prior 7-Day Avg -90.27%
Calls: -91.01%
Puts: -86.29%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 9:50am) 0.65
Prior (06/26) 0.78
Current vs Prior -16.53%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -3.30%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 9:50am) 5,024,052
Calls: 2,929,048 (58%)
Puts: 2,095,004 (42%)
Prior (06/26) 4,749,813
Calls: 2,840,341 (60%)
Puts: 1,909,472 (40%)
Current vs Prior +5.77%
Prior 7-Day Total 33,780,688
Calls: 19,876,034 (59%)
Puts: 13,904,654 (41%)
Prior 7-Day Average 4,825,812
Calls: 2,839,433 (59%)
Puts: 1,986,379 (41%)
Current vs Prior 7-Day Avg +4.11%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.01% | 2.48%2.01% | 3.60%2.01% | 7.87%
Prior 0.88% | 2.28%2.28% | 3.70%0.88% | 7.83%
Current vs Prior +128.06% | +9.08%-11.88% | -2.60%+128.06% | +0.56%
Prior 7-Day Avg 1.07% | 2.15%2.23% | 3.66%2.41% | 8.13%
Current vs 7-Day Avg +86.82% | +15.74%-9.93% | -1.43%-16.85% | -3.14%
Prior 7-Day Eod 0.88% | 2.28%1.74% | 3.23%0.13% | 7.80%
Current vs 7-Day Eod +128.06% | +9.08%+15.46% | +11.58%+1392.56% | +1.02%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.55% | 6.75%
Calls: 4.32% | 5.92%
Puts: 4.79% | 7.59%
Prior 2.42% | 3.33%
Calls: 2.36% | 2.70%
Puts: 2.47% | 3.97%
Current vs Prior +88.02% | +102.70%
Prior 7-Day Avg 5.57% | 4.42%
Calls: 4.95% | 4.04%
Puts: 6.19% | 4.80%
Current vs 7-Day Avg -18.33% | +52.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($35.68M) vs puts ($10.10M). Bullish P/C ratio of 0.65.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
09:50BULLISHBULLISHBULLISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 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 285 of results (avg 6.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 1738.8539.30$39.081.2%81.0011.6K
$295.00Jul 1733.9034.35$34.131.3%241.0031.0K
$330.00Jul 172.222.25$2.241.3%24.2K0.4519.5K
$285.00Jul 1743.9044.55$44.221.5%181.007.2K
$320.00Aug 2117.2017.50$17.351.7%1660.6425.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 245.555.70$5.632.7%2360.521.1K
$345.00Aug 2120.3520.90$20.632.7%--0.69236
$335.00Aug 2114.0014.40$14.202.8%210.56156
$325.00Jul 243.353.45$3.402.9%4330.371.5K
$325.00Jul 316.606.80$6.703.0%2310.411.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.050.06$0.0616.7%8040.0236.5K
$345.00Jul 170.100.12$0.1118.2%1.9K0.035.4K
$342.50Jul 170.160.17$0.175.9%7810.052.0K
$345.00Jul 200.190.23$0.2119.0%2490.05850
$355.00Jul 240.240.28$0.2615.4%110.04247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Jul 170.080.09$0.0911.1%1910.034.0K
$315.00Jul 170.110.12$0.128.3%5.7K0.0417.2K
$310.00Jul 200.130.15$0.1414.3%260.03652
$317.50Jul 170.160.18$0.1711.8%3.3K0.069.4K
$300.00Jul 240.210.24$0.2213.6%630.034.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 1762.9064.95$63.933.2%11.005.0K
$275.00Jul 2052.4555.90$54.186.4%--1.0019
$277.50Jul 2049.9553.40$51.686.7%--1.0038
$280.00Jul 2047.4550.90$49.187.0%--1.0025
$282.50Jul 2044.9548.45$46.707.5%--1.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1720.0522.05$21.059.5%--1.0036
$350.00Jul 2019.7522.35$21.0512.4%--0.9710
$345.00Jul 1715.0016.60$15.8010.1%10.9615
$342.50Jul 1712.7014.30$13.5011.9%10.955
$355.00Jul 2425.0027.45$26.239.3%10.953

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 140.2K, top 24.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 172.222.25$2.241.3%24.2K0.4519.5K
$335.00Jul 170.770.79$0.782.6%14.1K0.2014.1K
$332.50Jul 171.331.37$1.353.0%7.5K0.317.6K
$327.50Jul 173.403.55$3.474.3%7.5K0.606.0K
$337.50Jul 170.440.46$0.454.4%3.9K0.127.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 170.280.29$0.293.4%7.1K0.0915.5K
$325.00Jul 171.001.05$1.024.9%6.9K0.267.6K
$315.00Jul 170.110.12$0.128.3%5.7K0.0417.2K
$327.50Jul 171.811.90$1.864.8%5.6K0.411.9K
$322.50Jul 170.520.54$0.533.8%4.5K0.165.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 90.5%, max 233.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 2892.8%27.8%233.4%--632
$265.00Jul 17Aug 21117.6%37.8%210.8%27.7K
$385.00Jul 17Aug 2886.4%27.9%209.8%2191
$270.00Jul 17Aug 28108.1%35.0%208.8%16.0K
$275.00Jul 17Aug 21104.9%35.2%198.1%1914.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 17Aug 28117.6%36.3%224.2%219.5K
$275.00Jul 17Aug 28104.9%33.8%210.5%7313.1K
$270.00Jul 17Aug 28108.1%35.0%208.8%1011.3K
$285.00Jul 17Aug 2889.0%31.7%181.2%217.3K
$280.00Jul 17Aug 2889.6%32.7%173.8%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 94.24, avg 8.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$385.00Jul 27$0.21$19.79$0.2194.24$365.21
$355.00$360.00Jul 24$0.12$4.88$0.1240.67$355.12
$380.00$385.00Aug 14$0.12$4.88$0.1240.67$380.12
$350.00$355.00Jul 22$0.13$4.87$0.1337.46$350.13
$350.00$355.00Jul 29$0.14$4.86$0.1434.71$350.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$295.00$280.00Jul 27$0.16$14.84$0.1692.75$294.84
$270.00$265.00Aug 21$0.11$4.89$0.1144.45$269.89
$285.00$280.00Jul 31$0.12$4.88$0.1240.67$284.88
$290.00$285.00Jul 31$0.13$4.87$0.1337.46$289.87
$280.00$275.00Aug 7$0.13$4.87$0.1337.46$279.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 49.00, avg 3.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$270.00Jul 17$4.90$4.90$0.1049.00$269.90
$265.00$270.00Aug 14$4.90$4.90$0.1049.00$269.90
$295.00$300.00Aug 7$4.89$4.89$0.1144.45$299.89
$280.00$295.00Jul 27$14.65$14.65$0.3541.86$294.65
$290.00$295.00Jul 29$4.88$4.88$0.1240.67$294.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$337.50Jul 20$12.20$12.20$0.3040.67$337.80
$345.00$342.50Jul 17$2.30$2.30$0.2011.50$342.70
$337.50$335.00Jul 22$2.27$2.27$0.239.87$335.23
$365.00$345.00Jul 31$18.12$18.12$1.889.64$346.88
$342.50$340.00Jul 17$2.25$2.25$0.259.00$340.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Jul 20$0.0548.8%29.6%
$375.00Jul 17Jul 24$0.0673.1%37.6%
$380.00Jul 17Jul 24$0.0879.8%41.9%
$390.00Jul 17Jul 24$0.0892.8%48.3%
$292.50Jul 17Jul 20$0.1074.3%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Jul 17Jul 20$0.0652.5%32.0%
$275.00Jul 17Jul 20$0.07104.9%70.8%
$292.50Jul 17Jul 20$0.0774.3%49.6%
$295.00Jul 17Jul 20$0.0771.6%46.8%
$310.00Jul 17Jul 20$0.0749.4%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.62% of stock, avg 8.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Jul 17$3.47$1.86$5.33$322.17$332.831.62%
$330.00Jul 17$2.24$3.13$5.37$324.63$335.371.63%
$332.50Jul 17$1.35$4.78$6.13$326.37$338.631.86%
$325.00Jul 17$5.13$1.02$6.15$318.85$331.151.87%
$327.50Jul 20$4.22$2.62$6.84$320.66$334.342.08%
$330.00Jul 20$3.06$3.95$7.01$322.99$337.012.13%
$335.00Jul 17$0.78$6.73$7.51$327.49$342.512.28%
$325.00Jul 20$5.80$1.69$7.49$317.51$332.492.28%
$332.50Jul 20$2.05$5.48$7.53$324.97$340.032.29%
$322.50Jul 17$7.13$0.53$7.66$314.84$330.162.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.13% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$317.50Jul 17$0.27$0.17$0.44$317.06$340.44
$340.00$320.00Jul 17$0.27$0.29$0.56$319.44$340.56
$337.50$317.50Jul 17$0.45$0.17$0.62$316.88$338.12
$337.50$320.00Jul 17$0.45$0.29$0.74$319.26$338.24
$340.00$322.50Jul 17$0.27$0.53$0.80$321.70$340.80
$335.00$317.50Jul 17$0.78$0.17$0.95$316.55$335.95
$340.00$317.50Jul 20$0.54$0.41$0.95$316.55$340.95
$337.50$322.50Jul 17$0.45$0.53$0.98$321.52$338.48
$335.00$320.00Jul 17$0.78$0.29$1.07$318.93$336.07
$340.00$320.00Jul 20$0.54$0.65$1.19$318.81$341.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 44.45, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270280/285Aug 21$4.89$0.1144.45$265.11$284.89
300/302305/310Jul 27$4.88$0.1240.67$297.62$309.88
300/302310/315Jul 27$4.87$0.1337.46$297.63$314.87
270/275290/295Aug 21$4.86$0.1434.71$270.14$294.86
295/300305/310Aug 7$4.85$0.1532.33$295.15$309.85
275/280290/295Aug 21$4.85$0.1532.33$275.15$294.85
265/270290/295Aug 21$4.81$0.1925.32$265.19$294.81
308/310318/320Jul 27$2.39$0.1121.73$307.61$319.89
280/285290/295Aug 7$4.78$0.2221.73$280.22$294.78
285/290295/300Aug 21$4.76$0.2419.83$285.24$299.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Jul 22$0.06$4.9482.33
$375.00$380.00$385.00Aug 28$0.06$4.9482.33
$355.00$360.00$365.00Jul 24$0.07$4.9370.43
$380.00$385.00$390.00Jul 31$0.07$4.9370.43
$370.00$375.00$380.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Jul 22$0.05$4.9599.00
$285.00$290.00$295.00Aug 7$0.05$4.9599.00
$265.00$270.00$275.00Aug 21$0.05$4.9599.00
$280.00$285.00$290.00Aug 28$0.05$4.9599.00
$300.00$305.00$310.00Aug 28$0.05$4.9599.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 302 found (best net $-0.23, 291 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$385.001:2Jul 22-$0.27$19.73
$300.00$315.001:2Jul 29-$2.28$12.72
$355.00$365.001:2Jul 20-$0.05$9.95
$350.00$355.001:2Jul 17$0.00$5.00
$370.00$375.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$345.001:2Jul 31-$0.23$19.77
$295.00$280.001:2Jul 27-$0.07$14.93
$340.00$330.001:2Jul 27-$0.05$9.95
$295.00$285.001:2Jul 29-$1.50$8.50
$270.00$265.001:2Jul 17-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 3.74%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 28$12.300.500.3%3.74%4.04%20227
$330.00Aug 21$11.450.500.3%3.48%3.78%86423.3K
$330.00Aug 14$10.400.500.3%3.16%3.46%372.4K
$335.00Aug 28$9.950.441.8%3.02%4.84%38213
$330.00Aug 7$9.550.500.3%2.90%3.20%463.7K
$335.00Aug 21$9.000.441.8%2.74%4.55%408.9K
$330.00Jul 31$8.500.500.3%2.58%2.88%1943.7K
$335.00Aug 14$8.150.431.8%2.48%4.29%271.0K
$340.00Aug 28$8.000.383.3%2.43%5.77%41.9K
$332.50Jul 31$7.300.461.1%2.22%3.28%81426

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 91,531
Total Puts 59,716
Put/Call Ratio 0.65
Net Difference 31,815

Prior's Put/Call Breakdown

Total Calls 100,872
Total Puts 78,846
Put/Call Ratio 0.78
Net Difference 22,026

Prior 7-Day Put/Call Summary

Total Calls 5,848,960
Total Puts 3,695,123
Average Put/Call Ratio 0.67
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