Tour v342
AAPL
APPLE INC
$333.82 +1.93%
7/16 15:05

Option Volume

Detail
Current (07/16 3:05pm) 1,481,924
Calls: 891,255 (60%)
Puts: 590,669 (40%)
Prior (07/15) 2,351,751
Calls: 1,531,591 (65%)
Puts: 820,160 (35%)
Current vs Prior -36.99%
Calls: -41.81% (Calls)
Puts: -27.98% (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 +8.69%
Calls: +6.66%
Puts: +11.90%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 3:05pm) $746.77M
Calls: $647.14M (87%)
Puts: $99.63M (13%)
Prior (07/15) $1.16B
Calls: $1.07B (92%)
Puts: $90.94M (8%)
Current vs Prior -35.76%
Calls: -39.61%
Puts: +9.56%
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 +58.66%
Calls: +63.02%
Puts: +35.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 3:05pm) 0.66
Prior (07/15) 0.54
Current vs Prior +23.76%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.77%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 3:05pm) 5,024,052
Calls: 2,929,048 (58%)
Puts: 2,095,004 (42%)
Prior (07/15) 4,938,702
Calls: 2,898,618 (59%)
Puts: 2,040,084 (41%)
Current vs Prior +1.73%
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 1.91% | 2.53%1.91% | 3.84%1.91% | 8.10%
Prior 0.88% | 2.28%2.28% | 3.70%0.88% | 7.83%
Current vs Prior +116.61% | +11.32%-16.31% | +3.69%+116.60% | +3.48%
Prior 7-Day Avg 1.07% | 2.15%2.23% | 3.66%2.41% | 8.13%
Current vs 7-Day Avg +77.44% | +18.12%-14.46% | +4.94%-21.03% | -0.33%
Prior 7-Day Eod 0.88% | 2.28%1.74% | 3.23%0.13% | 7.80%
Current vs 7-Day Eod +116.61% | +11.32%+9.66% | +18.79%+1317.56% | +3.95%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.57% | 3.54%
Calls: 1.52% | 3.46%
Puts: 1.62% | 3.63%
Prior 2.42% | 3.33%
Calls: 2.36% | 2.70%
Puts: 2.47% | 3.97%
Current vs Prior -35.12% | +6.31%
Prior 7-Day Avg 5.57% | 4.42%
Calls: 4.95% | 4.04%
Puts: 6.19% | 4.80%
Current vs 7-Day Avg -71.82% | -19.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($647.14M) vs puts ($99.63M). Dollar volume significantly above 7-day average (59% higher). Bullish P/C ratio of 0.66.

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 BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 354 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Jul 171.081.09$1.090.9%42.4K0.277.0K
$335.00Jul 171.961.98$1.971.0%132.2K0.4214.1K
$340.00Aug 219.709.80$9.751.0%6.8K0.4319.0K
$345.00Aug 217.707.80$7.751.3%3.4K0.3741.1K
$332.50Jul 3110.2510.40$10.331.5%4580.53426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 171.871.89$1.881.1%28.1K0.42193
$330.00Jul 243.903.95$3.931.3%5.6K0.391.1K
$327.50Jul 170.620.63$0.631.6%62.4K0.171.9K
$335.00Jul 173.053.10$3.081.6%3.1K0.58121
$335.00Aug 2112.2012.40$12.301.6%3090.50156

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.51, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 170.140.15$0.156.7%10.8K0.055.4K
$365.00Jul 240.160.17$0.175.9%6840.0272
$360.00Jul 240.280.30$0.296.9%5410.05468
$342.50Jul 170.290.30$0.303.3%11.8K0.092.0K
$400.00Aug 210.300.35$0.3215.6%8270.033.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Jul 170.080.09$0.0911.1%23.5K0.039.4K
$295.00Jul 240.110.13$0.1216.7%1240.021.4K
$312.50Jul 200.120.13$0.137.7%7120.03975
$320.00Jul 170.130.14$0.147.1%42.7K0.0415.5K
$315.00Jul 200.160.17$0.175.9%3.3K0.042.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 2056.8560.30$58.585.9%--1.0019
$277.50Jul 2054.3557.80$56.086.2%--1.0038
$280.00Jul 2051.8555.30$53.586.4%181.0025
$282.50Jul 2049.3552.80$51.086.8%301.0051
$285.00Jul 2046.8550.30$48.587.1%41.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1716.0018.25$17.1313.1%251.0036
$355.00Jul 1720.9023.25$22.0810.6%101.00--
$360.00Jul 1725.3528.25$26.8010.8%51.001
$370.00Jul 1735.9538.25$37.106.2%21.002
$390.00Jul 1755.7058.25$56.984.5%921.00--

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 1.3M, top 132.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 171.961.98$1.971.0%132.2K0.4214.1K
$330.00Jul 174.905.05$4.973.0%131.0K0.7219.5K
$332.50Jul 173.253.30$3.281.5%123.4K0.587.6K
$340.00Jul 170.560.57$0.561.8%48.7K0.1612.1K
$337.50Jul 171.081.09$1.090.9%42.4K0.277.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 171.091.11$1.101.8%71.7K0.28746
$327.50Jul 170.620.63$0.631.6%62.4K0.171.9K
$325.00Jul 170.350.36$0.362.8%54.8K0.117.6K
$320.00Jul 170.130.14$0.147.1%42.7K0.0415.5K
$322.50Jul 170.200.23$0.2213.6%29.5K0.075.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 97.2%, max 295.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 17Aug 28112.8%28.5%295.9%493191
$400.00Jul 17Aug 28108.0%29.1%271.4%2404.0K
$270.00Jul 17Aug 28126.6%36.9%243.5%626.0K
$390.00Jul 17Aug 2894.1%28.6%229.0%4632
$275.00Jul 17Aug 21116.4%37.3%211.7%17714.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 28108.0%29.1%271.6%93--
$270.00Jul 17Aug 28126.6%36.9%243.3%64711.3K
$275.00Jul 17Aug 28116.4%35.7%226.0%27113.1K
$280.00Jul 17Aug 28106.4%34.8%205.5%62211.5K
$285.00Jul 17Aug 2896.4%33.9%184.1%1027.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 61.50, avg 8.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Jul 29$0.16$9.84$0.1661.50$360.16
$390.00$400.00Aug 14$0.18$9.82$0.1854.56$390.18
$345.00$350.00Jul 17$0.11$4.89$0.1144.45$345.11
$385.00$390.00Aug 7$0.11$4.89$0.1144.45$385.11
$370.00$375.00Jul 20$0.12$4.88$0.1240.67$370.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Jul 27$0.11$4.89$0.1144.45$274.89
$275.00$270.00Aug 21$0.13$4.87$0.1337.46$274.87
$285.00$280.00Aug 7$0.14$4.86$0.1434.71$284.86
$290.00$285.00Jul 31$0.15$4.85$0.1532.33$289.85
$280.00$275.00Aug 14$0.16$4.84$0.1630.25$279.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 411 found (best R:R 165.67, avg 3.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$287.50Jul 27$7.35$7.35$0.1549.00$287.35
$290.00$295.00Aug 7$4.88$4.88$0.1240.67$294.88
$270.00$275.00Aug 21$4.87$4.87$0.1337.46$274.87
$275.00$280.00Jul 27$4.85$4.85$0.1532.33$279.85
$300.00$305.00Jul 22$4.82$4.82$0.1826.78$304.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$370.00Jul 17$19.88$19.88$0.12165.67$370.12
$360.00$355.00Jul 24$4.73$4.73$0.2717.52$355.27
$360.00$355.00Jul 17$4.72$4.72$0.2816.86$355.28
$350.00$345.00Jul 22$4.38$4.38$0.627.06$345.62
$350.00$345.00Jul 24$4.30$4.30$0.706.14$345.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Jul 17Jul 20$0.1045.7%30.8%
$350.00Jul 17Jul 20$0.1440.3%26.9%
$280.00Jul 17Jul 20$0.15106.4%62.7%
$282.50Jul 17Jul 20$0.15101.4%76.3%
$320.00Jul 17Jul 20$0.1545.2%28.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Jul 17Jul 24$0.0691.5%42.9%
$312.50Jul 17Jul 20$0.0954.4%32.7%
$315.00Jul 17Jul 20$0.1151.5%30.8%
$285.00Jul 17Jul 20$0.1396.4%70.1%
$282.50Jul 17Jul 20$0.17101.4%76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 1.51% of stock, avg 8.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Jul 17$1.97$3.08$5.05$329.95$340.051.51%
$332.50Jul 17$3.28$1.88$5.16$327.34$337.661.55%
$337.50Jul 17$1.09$4.75$5.84$331.66$343.341.75%
$330.00Jul 17$4.97$1.10$6.07$323.93$336.071.82%
$335.00Jul 20$3.04$4.13$7.17$327.83$342.172.15%
$340.00Jul 17$0.56$6.70$7.26$332.74$347.262.17%
$332.50Jul 20$4.33$2.97$7.30$325.20$339.802.19%
$327.50Jul 17$6.95$0.63$7.58$319.92$335.082.27%
$337.50Jul 20$2.04$5.68$7.72$329.78$345.222.31%
$330.00Jul 20$5.85$2.01$7.86$322.14$337.862.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.16% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$322.50Jul 17$0.30$0.22$0.52$321.98$343.02
$342.50$325.00Jul 17$0.30$0.36$0.66$324.34$343.16
$340.00$322.50Jul 17$0.56$0.22$0.78$321.72$340.78
$340.00$325.00Jul 17$0.56$0.36$0.92$324.08$340.92
$342.50$327.50Jul 17$0.30$0.63$0.93$326.57$343.43
$345.00$322.50Jul 20$0.49$0.57$1.06$321.44$346.06
$340.00$327.50Jul 17$0.56$0.63$1.19$326.31$341.19
$337.50$322.50Jul 17$1.09$0.22$1.31$321.19$338.81
$342.50$322.50Jul 20$0.81$0.57$1.38$321.12$343.88
$345.00$325.00Jul 20$0.49$0.88$1.37$323.63$346.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 49.00, avg credit $3.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/275300/305Aug 28$4.90$0.1049.00$270.10$304.90
295/300305/310Aug 7$4.84$0.1630.25$295.16$309.84
310/312320/322Jul 29$2.40$0.1024.00$310.10$322.40
280/285290/295Aug 21$4.80$0.2024.00$280.20$294.80
285/290295/300Aug 21$4.80$0.2024.00$285.20$299.80
290/295305/310Aug 7$4.75$0.2519.00$290.25$309.75
295/300305/310Aug 14$4.75$0.2519.00$295.25$309.75
298/300320/322Jul 29$2.37$0.1318.23$297.63$322.37
275/280290/295Aug 21$4.74$0.2618.23$275.26$294.74
280/285295/300Aug 21$4.74$0.2618.23$280.26$299.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Jul 17$0.06$4.9482.33
$380.00$385.00$390.00Jul 31$0.06$4.9482.33
$375.00$380.00$385.00Aug 7$0.06$4.9482.33
$380.00$385.00$390.00Aug 14$0.06$4.9482.33
$290.00$295.00$300.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Jul 22$0.05$4.9599.00
$275.00$280.00$285.00Aug 7$0.05$4.9599.00
$280.00$285.00$290.00Aug 7$0.05$4.9599.00
$340.00$345.00$350.00Aug 7$0.05$4.9599.00
$285.00$290.00$295.00Aug 14$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. 310 found (best net $--, 297 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$380.001:2Jul 27-$0.48$14.52
$390.00$400.001:2Jul 17-$0.01$9.99
$375.00$385.001:2Jul 22-$0.03$9.97
$390.00$400.001:2Aug 14-$0.03$9.97
$360.00$370.001:2Jul 29-$0.11$9.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$280.001:2Jul 27$0.00$15.00
$295.00$285.001:2Jul 29-$1.80$8.20
$275.00$270.001:2Jul 17-$0.01$4.99
$275.00$270.001:2Jul 24-$0.02$4.98
$290.00$285.001:2Jul 22-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 3.88%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$335.00Aug 28$12.950.500.3%3.88%4.23%243213
$335.00Aug 21$11.900.500.3%3.56%3.92%2.9K8.9K
$335.00Aug 14$10.750.490.3%3.22%3.57%6531.0K
$340.00Aug 28$10.550.441.9%3.16%5.01%1791.9K
$335.00Aug 7$9.900.490.3%2.97%3.32%9214.5K
$340.00Aug 21$9.700.431.9%2.91%4.76%6.8K19.0K
$335.00Jul 31$8.800.490.3%2.64%2.99%1.5K2.0K
$345.00Aug 28$8.500.393.4%2.55%5.90%1511.9K
$340.00Aug 14$8.450.431.9%2.53%4.38%2823.7K
$345.00Aug 21$7.700.373.4%2.31%5.66%3.4K41.1K

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 891,255
Total Puts 590,669
Put/Call Ratio 0.66
Net Difference 300,586

Prior's Put/Call Breakdown

Total Calls 1,531,591
Total Puts 820,160
Put/Call Ratio 0.54
Net Difference 711,431

Prior 7-Day Put/Call Summary

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