Tour v340
AAPL
APPLE INC
$329.91 +0.74%
7/16 09:55

Option Volume

Detail
Current (07/16 9:55am) 228,324
Calls: 143,998 (63%)
Puts: 84,326 (37%)
Prior (06/26) 202,644
Calls: 110,160 (54%)
Puts: 92,484 (46%)
Current vs Prior +12.67%
Calls: +30.72% (Calls)
Puts: -8.82% (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 -83.25%
Calls: -82.77%
Puts: -84.03%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 9:55am) $70.54M
Calls: $57.06M (81%)
Puts: $13.47M (19%)
Prior (06/26) $45.59M
Calls: $21.12M (46%)
Puts: $24.47M (54%)
Current vs Prior +54.71%
Calls: +170.13%
Puts: -44.93%
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 -85.01%
Calls: -85.63%
Puts: -81.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 9:55am) 0.59
Prior (06/26) 0.84
Current vs Prior -30.25%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -13.20%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 9:55am) 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 2.02% | 2.47%2.02% | 3.61%2.02% | 7.93%
Prior 0.88% | 2.28%2.28% | 3.70%0.88% | 7.83%
Current vs Prior +129.17% | +8.51%-11.46% | -2.45%+129.16% | +1.22%
Prior 7-Day Avg 1.07% | 2.15%2.23% | 3.66%2.41% | 8.13%
Current vs 7-Day Avg +87.73% | +15.14%-9.50% | -1.28%-16.45% | -2.50%
Prior 7-Day Eod 0.88% | 2.28%1.74% | 3.23%0.13% | 7.80%
Current vs 7-Day Eod +129.17% | +8.51%+16.02% | +11.75%+1399.78% | +1.68%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.01% | 6.12%
Calls: 6.13% | 6.19%
Puts: 3.89% | 6.06%
Prior 2.42% | 3.33%
Calls: 2.36% | 2.70%
Puts: 2.47% | 3.97%
Current vs Prior +107.02% | +83.78%
Prior 7-Day Avg 5.57% | 4.42%
Calls: 4.95% | 4.04%
Puts: 6.19% | 4.80%
Current vs 7-Day Avg -10.08% | +38.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($57.06M) vs puts ($13.47M). Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 30% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
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
09:55BULLISHBULLISHBULLISH
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 293 of results (avg 6.0%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 1744.8545.60$45.231.7%181.007.2K
$310.00Aug 2125.0525.50$25.281.8%3920.7725.7K
$275.00Jul 1754.4055.45$54.931.9%271.007.8K
$280.00Jul 1749.4050.40$49.902.0%2061.0039.2K
$315.00Aug 2121.3021.75$21.532.1%780.719.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 218.809.00$8.902.2%2270.411.8K
$345.00Aug 2119.7020.20$19.952.5%--0.68236
$325.00Jul 170.760.78$0.772.6%9.4K0.217.6K
$330.00Aug 2111.0011.30$11.152.7%430.48532
$325.00Jul 222.262.33$2.303.0%2130.32470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.54, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 170.130.14$0.147.1%2.5K0.045.4K
$360.00Jul 240.140.16$0.1513.3%2230.03468
$342.50Jul 170.200.21$0.214.8%1.1K0.062.0K
$340.00Jul 170.310.33$0.326.3%5.2K0.1012.1K
$390.00Aug 210.350.40$0.3813.2%10.03623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 170.090.10$0.1010.0%5.9K0.0317.2K
$317.50Jul 170.130.14$0.147.1%3.9K0.049.4K
$300.00Jul 240.180.20$0.1910.5%800.034.7K
$305.00Jul 220.180.21$0.2015.0%110.03134
$320.00Jul 170.210.22$0.224.5%11.3K0.0715.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 2053.2556.80$55.036.5%--1.0019
$277.50Jul 2050.7554.10$52.436.4%--1.0038
$280.00Jul 2048.3051.65$49.976.7%--1.0025
$282.50Jul 2045.8049.15$47.477.1%--1.0051
$285.00Jul 2043.3046.70$45.007.6%--1.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1719.5521.65$20.6010.2%--1.0036
$350.00Jul 2018.8521.70$20.2714.1%--0.9710
$345.00Jul 1714.3516.35$15.3513.0%10.9515
$355.00Jul 2424.4026.80$25.609.4%10.953
$342.50Jul 1712.0513.55$12.8011.7%10.945

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 214.7K, top 41.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 172.602.66$2.632.3%41.8K0.5219.5K
$335.00Jul 170.920.95$0.943.2%22.4K0.2414.1K
$332.50Jul 171.591.64$1.623.1%14.2K0.377.6K
$327.50Jul 173.954.20$4.086.1%9.5K0.676.0K
$337.50Jul 170.520.55$0.545.6%7.6K0.157.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 170.210.22$0.224.5%11.3K0.0715.5K
$325.00Jul 170.760.78$0.772.6%9.4K0.217.6K
$327.50Jul 171.441.49$1.473.4%7.6K0.341.9K
$322.50Jul 170.370.40$0.397.7%7.0K0.125.2K
$315.00Jul 170.090.10$0.1010.0%5.9K0.0317.2K

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 89.7%, max 229.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 2891.1%27.6%229.5%--632
$265.00Jul 17Aug 21119.5%38.4%211.5%27.7K
$270.00Jul 17Aug 28110.1%35.4%210.6%26.0K
$385.00Jul 17Aug 2884.6%27.6%206.7%4191
$275.00Jul 17Aug 21100.8%35.3%185.1%2914.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 17Aug 28119.5%36.7%225.6%319.5K
$270.00Jul 17Aug 28110.1%35.4%210.6%1211.3K
$275.00Jul 17Aug 28100.7%34.2%194.2%7313.1K
$280.00Jul 17Aug 2891.6%33.1%176.3%211.5K
$285.00Jul 17Aug 2887.7%32.0%173.8%257.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 94.24, avg 8.79)

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
$390.00$395.00Aug 21$0.13$4.87$0.1337.46$390.13
$390.00$395.00Aug 28$0.14$4.86$0.1434.71$390.14
$375.00$385.00Aug 7$0.30$9.70$0.3032.33$375.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$295.00$280.00Jul 27$0.16$14.84$0.1692.75$294.84
$275.00$270.00Jul 31$0.10$4.90$0.1049.00$274.90
$285.00$280.00Jul 31$0.10$4.90$0.1049.00$284.90
$290.00$285.00Jul 31$0.10$4.90$0.1049.00$289.90
$270.00$265.00Aug 21$0.11$4.89$0.1144.45$269.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 374 found (best R:R 49.00, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Jul 24$4.90$4.90$0.1049.00$274.90
$280.00$285.00Aug 14$4.88$4.88$0.1240.67$284.88
$290.00$295.00Jul 29$4.87$4.87$0.1337.46$294.87
$265.00$270.00Aug 14$4.82$4.82$0.1826.78$269.82
$307.50$310.00Jul 17$2.40$2.40$0.1024.00$309.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$342.50Jul 24$7.15$7.15$0.3520.43$342.85
$350.00$337.50Jul 20$11.89$11.89$0.6119.49$338.11
$355.00$350.00Jul 24$4.70$4.70$0.3015.67$350.30
$355.00$350.00Aug 21$4.45$4.45$0.558.09$350.55
$365.00$345.00Jul 31$17.47$17.47$2.536.91$347.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 17Jul 20$0.0542.7%27.1%
$350.00Jul 17Jul 20$0.0547.0%28.1%
$375.00Jul 17Jul 24$0.0671.4%36.8%
$280.00Jul 17Jul 20$0.0791.6%73.3%
$320.00Jul 17Jul 20$0.0735.7%24.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.50Jul 17Jul 20$0.0566.9%43.0%
$295.00Jul 17Jul 20$0.0673.8%47.4%
$307.50Jul 17Jul 20$0.0654.2%33.5%
$275.00Jul 17Jul 20$0.07100.7%72.1%
$292.50Jul 17Jul 20$0.0776.5%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 1.58% of stock, avg 8.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Jul 17$2.63$2.57$5.20$324.80$335.201.58%
$327.50Jul 17$4.08$1.47$5.55$321.95$333.051.68%
$332.50Jul 17$1.62$4.03$5.65$326.85$338.151.71%
$325.00Jul 17$5.90$0.77$6.67$318.33$331.672.02%
$335.00Jul 17$0.94$5.83$6.77$328.23$341.772.05%
$330.00Jul 20$3.45$3.30$6.75$323.25$336.752.05%
$327.50Jul 20$4.85$2.21$7.06$320.44$334.562.14%
$332.50Jul 20$2.35$4.70$7.05$325.45$339.552.14%
$325.00Jul 20$6.55$1.39$7.94$317.06$332.942.41%
$335.00Jul 20$1.55$6.43$7.98$327.02$342.982.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.13% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$320.00Jul 17$0.21$0.22$0.43$319.57$342.93
$340.00$320.00Jul 17$0.32$0.22$0.54$319.46$340.54
$342.50$322.50Jul 17$0.21$0.39$0.60$321.90$343.10
$340.00$322.50Jul 17$0.32$0.39$0.71$321.79$340.71
$337.50$320.00Jul 17$0.54$0.22$0.76$319.24$338.26
$337.50$322.50Jul 17$0.54$0.39$0.93$321.57$338.43
$342.50$325.00Jul 17$0.21$0.77$0.98$324.02$343.48
$342.50$320.00Jul 20$0.47$0.51$0.98$319.02$343.48
$340.00$325.00Jul 17$0.32$0.77$1.09$323.91$341.09
$335.00$320.00Jul 17$0.94$0.22$1.16$318.84$336.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 49.00, avg credit $3.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/305310/315Aug 14$4.90$0.1049.00$300.10$314.90
308/310320/322Jul 27$2.39$0.1121.73$307.61$322.39
310/312320/322Jul 27$2.39$0.1121.73$310.11$322.39
280/285290/295Aug 21$4.78$0.2221.73$280.22$294.78
275/280285/290Aug 7$4.77$0.2320.74$275.23$289.77
305/310315/320Aug 28$4.77$0.2320.74$305.23$319.77
265/270275/280Aug 21$4.76$0.2419.83$265.24$279.76
315/318320/322Jul 29$2.37$0.1318.23$315.13$322.37
308/310315/318Jul 29$2.36$0.1416.86$307.64$317.36
275/280290/295Aug 21$4.72$0.2816.86$275.28$294.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$375.00$380.00Aug 14$0.05$4.9599.00
$345.00$350.00$355.00Jul 17$0.06$4.9482.33
$355.00$360.00$365.00Jul 24$0.06$4.9482.33
$365.00$370.00$375.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Jul 22$0.05$4.9599.00
$275.00$280.00$285.00Jul 31$0.05$4.9599.00
$270.00$275.00$280.00Aug 21$0.05$4.9599.00
$270.00$275.00$280.00Aug 28$0.05$4.9599.00
$275.00$280.00$285.00Aug 21$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 310 found (best net $-0.25, 298 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$385.001:2Jul 22-$0.25$19.75
$300.00$315.001:2Jul 29-$2.92$12.08
$355.00$365.001:2Jul 20-$0.05$9.95
$385.00$395.001:2Aug 7-$0.07$9.93
$355.00$360.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$345.001:2Jul 31-$0.71$19.29
$295.00$280.001:2Jul 27-$0.07$14.93
$295.00$285.001:2Jul 29-$1.50$8.50
$270.00$265.001:2Jul 17-$0.01$4.99
$275.00$270.001:2Jul 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. 101 found (best yield 3.93%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 28$12.950.520.0%3.93%3.95%79227
$330.00Aug 21$12.000.520.0%3.64%3.66%1.5K23.3K
$330.00Aug 14$10.850.510.0%3.29%3.32%492.4K
$335.00Aug 28$10.500.461.5%3.18%4.73%38213
$330.00Aug 7$10.000.520.0%3.03%3.06%1763.7K
$335.00Aug 21$9.500.451.5%2.88%4.42%488.9K
$330.00Jul 31$9.000.520.0%2.73%2.76%3393.7K
$335.00Aug 14$8.500.441.5%2.58%4.12%301.0K
$340.00Aug 28$8.350.403.1%2.53%5.59%41.9K
$332.50Jul 31$7.650.470.8%2.32%3.10%85426

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 143,998
Total Puts 84,326
Put/Call Ratio 0.59
Net Difference 59,672

Prior's Put/Call Breakdown

Total Calls 110,160
Total Puts 92,484
Put/Call Ratio 0.84
Net Difference 17,676

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