Tour v372
AAPL
APPLE INC
$324.13 -0.75%
7/21 10:00

Option Volume

Detail
Current (07/21 10:00am) 204,510
Calls: 93,771 (46%)
Puts: 110,739 (54%)
Prior (01/05) 41,765
Calls: 24,665 (59%)
Puts: 17,100 (41%)
Current vs Prior +389.67%
Calls: +280.18% (Calls)
Puts: +547.60% (Puts)
Prior 7-Day Total 10,659,761
Calls: 6,470,632 (61%)
Puts: 4,189,129 (39%)
Prior 7-Day Average 1,522,823
Calls: 924,376 (61%)
Puts: 598,447 (39%)
Current vs Prior 7-Day Avg -86.57%
Calls: -89.86%
Puts: -81.50%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/21 10:00am) $63.21M
Calls: $37.27M (59%)
Puts: $25.94M (41%)
Prior (01/05) $14.01M
Calls: $10.37M (74%)
Puts: $3.64M (26%)
Current vs Prior +351.31%
Calls: +259.57%
Puts: +612.55%
Prior 7-Day Total $4.01B
Calls: $3.44B (86%)
Puts: $562.39M (14%)
Prior 7-Day Average $572.45M
Calls: $492.11M (86%)
Puts: $80.34M (14%)
Current vs Prior 7-Day Avg -88.96%
Calls: -92.43%
Puts: -67.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 10:00am) 1.18
Prior (01/05) 0.69
Current vs Prior +70.34%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +76.23%
Sentiment BEARISH

Open Interest

Detail
Current (07/21 10:00am) 4,521,646
Calls: 2,597,618 (57%)
Puts: 1,924,028 (43%)
Prior (01/05) 4,974,410
Calls: 2,933,934 (59%)
Puts: 2,040,476 (41%)
Current vs Prior -9.10%
Prior 7-Day Total 34,727,290
Calls: 20,304,955 (58%)
Puts: 14,422,335 (42%)
Prior 7-Day Average 4,961,041
Calls: 2,900,707 (58%)
Puts: 2,060,333 (42%)
Current vs Prior 7-Day Avg -8.86%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.10% | 2.96%2.96% | 5.40%7.41% | 10.11%
Prior 0.96% | 2.10%0.96% | 3.77%0.96% | 8.22%
Current vs Prior +117.98% | +41.15%+207.30% | +43.04%+669.22% | +23.08%
Prior 7-Day Avg 1.13% | 2.16%1.90% | 3.64%1.85% | 8.02%
Current vs 7-Day Avg +85.81% | +37.07%+56.13% | +48.43%+301.46% | +26.10%
Prior 7-Day Eod 0.96% | 2.10%3.19% | 5.60%0.77% | 7.55%
Current vs 7-Day Eod +117.98% | +41.15%-7.26% | -3.65%+868.48% | +33.99%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.42% | 6.29%
Calls: 4.13% | 5.83%
Puts: 4.72% | 6.74%
Prior 3.62% | 5.64%
Calls: 4.30% | 6.79%
Puts: 2.94% | 4.50%
Current vs Prior +22.10% | +11.52%
Prior 7-Day Avg 4.72% | 4.16%
Calls: 4.21% | 4.28%
Puts: 5.23% | 4.05%
Current vs 7-Day Avg -6.38% | +51.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 351% vs prior. Unusually high activity with volume up 390% vs prior - elevated interest. Slightly bearish P/C ratio of 1.18. P/C ratio rising 70% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:00BULLISHBEARISHBEARISH

📈 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 282 of results (avg 6.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2141.3041.95$41.631.6%30.905.3K
$327.50Jul 221.371.40$1.392.2%7.2K0.322.9K
$325.00Jul 274.304.40$4.352.3%2590.48389
$325.00Jul 222.292.35$2.322.6%9.6K0.452.3K
$330.00Jul 220.760.78$0.772.6%9.8K0.208.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 221.091.11$1.101.8%16.0K0.275.1K
$340.00Aug 2120.2020.65$20.422.2%10.69408
$325.00Aug 2111.2011.50$11.352.6%3750.502.9K
$327.50Aug 2112.4512.80$12.632.8%560.53412
$330.00Aug 2113.7514.15$13.952.9%1260.566.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 220.060.07$0.0714.3%4.1K0.024.0K
$337.50Jul 220.120.13$0.137.7%1.3K0.042.2K
$345.00Jul 240.150.17$0.1612.5%5180.045.6K
$370.00Jul 310.160.18$0.1711.8%70.021.4K
$335.00Jul 220.220.23$0.234.3%5.1K0.075.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 220.100.12$0.1118.2%1.4K0.041.6K
$260.00Jul 310.110.13$0.1216.7%20.011.1K
$312.50Jul 220.170.19$0.1811.1%2.9K0.06669
$305.00Jul 240.230.25$0.248.3%3350.053.4K
$315.00Jul 220.320.33$0.333.0%15.6K0.109.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2252.5055.95$54.236.4%--1.0011
$280.00Jul 2242.5045.90$44.207.7%--1.0059
$282.50Jul 2239.8543.55$41.708.9%--1.0035
$285.00Jul 2237.3541.00$39.179.3%--1.0022
$287.50Jul 2235.0538.55$36.809.5%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$347.50Jul 2422.4025.25$23.8312.0%--1.0015
$350.00Jul 2424.6527.40$26.0310.6%--1.00352
$355.00Jul 2429.1532.55$30.8511.0%--1.0058
$360.00Jul 2435.0037.40$36.206.6%21.00--
$355.00Jul 2229.7032.40$31.058.7%--1.0071

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 191.8K, top 16.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 220.760.78$0.772.6%9.8K0.208.2K
$325.00Jul 222.292.35$2.322.6%9.6K0.452.3K
$327.50Jul 221.371.40$1.392.2%7.2K0.322.9K
$335.00Jul 220.220.23$0.234.3%5.1K0.075.3K
$327.50Jul 242.692.77$2.732.9%5.0K0.383.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 221.091.11$1.101.8%16.0K0.275.1K
$315.00Jul 220.320.33$0.333.0%15.6K0.109.6K
$317.50Jul 220.600.62$0.613.3%11.6K0.172.6K
$322.50Jul 221.911.97$1.943.1%10.0K0.401.5K
$325.00Jul 223.103.25$3.184.7%5.5K0.554.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 70.3%, max 309.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 22Aug 28154.0%37.6%309.2%--38
$385.00Jul 22Aug 2894.2%28.9%225.5%2462
$380.00Jul 22Aug 2887.7%28.6%206.9%283
$280.00Jul 22Aug 28101.0%35.0%188.4%--89
$375.00Jul 22Aug 2881.0%28.6%183.5%9108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 22Aug 28140.1%36.4%284.4%3235
$280.00Jul 22Aug 28101.0%35.0%188.4%54520
$285.00Jul 22Aug 2895.8%34.0%181.7%4306
$290.00Jul 22Aug 2873.2%33.0%121.7%19934
$260.00Jul 24Aug 2889.6%40.5%121.3%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 291 found (best R:R 65.67, avg 7.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Jul 29$0.15$9.85$0.1565.67$360.15
$365.00$375.00Aug 3$0.17$9.83$0.1757.82$365.17
$380.00$385.00Aug 21$0.10$4.90$0.1049.00$380.10
$380.00$385.00Aug 28$0.13$4.87$0.1337.46$380.13
$375.00$380.00Aug 21$0.14$4.86$0.1434.71$375.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Jul 31$0.10$4.90$0.1049.00$274.90
$285.00$270.00Aug 3$0.32$14.68$0.3245.88$284.68
$280.00$275.00Aug 7$0.11$4.89$0.1144.45$279.89
$265.00$260.00Aug 14$0.11$4.89$0.1144.45$264.89
$265.00$260.00Aug 21$0.11$4.89$0.1144.45$264.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 37.46, avg 3.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$265.00Jul 24$4.87$4.87$0.1337.46$264.87
$275.00$280.00Jul 27$4.87$4.87$0.1337.46$279.87
$290.00$295.00Aug 7$4.87$4.87$0.1337.46$294.87
$260.00$270.00Aug 28$9.70$9.70$0.3032.33$269.70
$265.00$270.00Jul 24$4.83$4.83$0.1728.41$269.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$355.00$347.50Jul 22$7.27$7.27$0.2331.61$347.73
$355.00$350.00Jul 24$4.82$4.82$0.1826.78$350.18
$370.00$360.00Aug 21$9.57$9.57$0.4322.26$360.43
$350.00$345.00Jul 31$4.72$4.72$0.2816.86$345.28
$360.00$350.00Jul 31$9.41$9.41$0.5915.95$350.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 22Jul 24$0.0645.2%37.8%
$297.50Jul 22Jul 24$0.0759.4%44.3%
$347.50Jul 22Jul 24$0.0946.4%37.0%
$270.00Jul 22Jul 24$0.12154.0%67.0%
$345.00Jul 22Jul 24$0.1442.1%36.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 22Jul 24$0.0573.2%52.6%
$292.50Jul 22Jul 24$0.0568.1%49.0%
$295.00Jul 22Jul 24$0.0663.2%46.8%
$297.50Jul 22Jul 24$0.0759.4%44.3%
$260.00Jul 24Jul 31$0.0889.6%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.70% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$325.00Jul 22$2.32$3.18$5.50$319.50$330.501.70%
$322.50Jul 22$3.63$1.94$5.57$316.93$328.071.72%
$327.50Jul 22$1.39$4.78$6.17$321.33$333.671.90%
$320.00Jul 22$5.28$1.10$6.38$313.62$326.381.97%
$330.00Jul 22$0.77$6.65$7.42$322.58$337.422.29%
$317.50Jul 22$7.25$0.61$7.86$309.64$325.362.42%
$325.00Jul 24$3.80$4.45$8.25$316.75$333.252.55%
$322.50Jul 24$5.15$3.28$8.43$314.07$330.932.60%
$327.50Jul 24$2.73$5.95$8.68$318.82$336.182.68%
$320.00Jul 24$6.63$2.35$8.98$311.02$328.982.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.13% of stock, avg 2.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$335.00$312.50Jul 22$0.23$0.18$0.41$312.09$335.41
$335.00$315.00Jul 22$0.23$0.33$0.56$314.44$335.56
$332.50$312.50Jul 22$0.42$0.18$0.60$311.90$333.10
$332.50$315.00Jul 22$0.42$0.33$0.75$314.25$333.25
$335.00$317.50Jul 22$0.23$0.61$0.84$316.66$335.84
$330.00$312.50Jul 22$0.77$0.18$0.95$311.55$330.95
$332.50$317.50Jul 22$0.42$0.61$1.03$316.47$333.53
$330.00$315.00Jul 22$0.77$0.33$1.10$313.90$331.10
$335.00$320.00Jul 22$0.23$1.10$1.33$318.67$336.33
$330.00$317.50Jul 22$0.77$0.61$1.38$316.12$331.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 44.45, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 21$4.89$0.1144.45$265.11$279.89
270/275285/290Aug 21$4.88$0.1240.67$270.12$289.88
270/275285/290Aug 14$4.87$0.1337.46$270.13$289.87
265/270285/290Aug 21$4.87$0.1337.46$265.13$289.87
260/265290/295Aug 28$4.87$0.1337.46$260.13$294.87
260/265275/280Aug 14$4.85$0.1532.33$260.15$279.85
260/265285/290Aug 14$4.84$0.1630.25$260.16$289.84
260/265275/280Aug 21$4.84$0.1630.25$260.16$279.84
260/265270/275Aug 28$4.84$0.1630.25$260.16$274.84
265/270275/280Aug 28$4.84$0.1630.25$265.16$279.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 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
$370.00$375.00$380.00Aug 28$0.05$4.9599.00
$375.00$380.00$385.00Aug 7$0.07$4.9370.43
$365.00$370.00$375.00Aug 7$0.08$4.9261.50
$315.00$320.00$325.00Aug 14$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 14$0.05$4.9599.00
$260.00$265.00$270.00Aug 21$0.05$4.9599.00
$260.00$265.00$270.00Aug 28$0.05$4.9599.00
$275.00$280.00$285.00Jul 31$0.06$4.9482.33
$270.00$275.00$280.00Aug 14$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. 293 found (best net $-0.93, 277 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$380.001:2Aug 5-$0.93$14.07
$365.00$375.001:2Jul 22-$0.01$9.99
$365.00$375.001:2Jul 27-$0.17$9.83
$325.00$335.001:2Aug 5-$0.89$9.11
$370.00$375.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 7-$8.46$11.54
$290.00$280.001:2Jul 27-$0.08$9.92
$280.00$270.001:2Jul 27-$0.12$9.88
$285.00$275.001:2Jul 29-$0.73$9.27
$320.00$310.001:2Aug 5-$1.09$8.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 3.75%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$325.00Aug 28$12.150.510.3%3.75%4.02%3.5K3.7K
$325.00Aug 21$11.150.500.3%3.44%3.71%77816.3K
$325.00Aug 14$10.150.500.3%3.13%3.40%491.7K
$327.50Aug 21$9.950.471.0%3.07%4.11%41117
$330.00Aug 28$9.800.451.8%3.02%4.83%145674
$325.00Aug 7$9.000.500.3%2.78%3.05%714.6K
$330.00Aug 21$8.850.441.8%2.73%4.54%43826.2K
$325.00Aug 3$7.950.500.3%2.45%2.72%25296
$327.50Aug 7$7.900.461.0%2.44%3.48%783
$330.00Aug 14$7.800.431.8%2.41%4.22%1842.0K

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 93,771
Total Puts 110,739
Put/Call Ratio 1.18
Net Difference -16,968

Prior's Put/Call Breakdown

Total Calls 24,665
Total Puts 17,100
Put/Call Ratio 0.69
Net Difference 7,565

Prior 7-Day Put/Call Summary

Total Calls 6,470,632
Total Puts 4,189,129
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