Tour v372
AAPL
APPLE INC
$328.83 +0.69%
7/21 12:00

Option Volume

Detail
Current (07/21 12:00pm) 641,720
Calls: 400,817 (62%)
Puts: 240,903 (38%)
Prior (01/05) 41,765
Calls: 24,665 (59%)
Puts: 17,100 (41%)
Current vs Prior +1436.50%
Calls: +1525.04% (Calls)
Puts: +1308.79% (Puts)
Prior 7-Day Total 10,770,675
Calls: 6,628,612 (62%)
Puts: 4,142,063 (38%)
Prior 7-Day Average 1,538,667
Calls: 946,944 (62%)
Puts: 591,723 (38%)
Current vs Prior 7-Day Avg -58.29%
Calls: -57.67%
Puts: -59.29%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 12:00pm) $214.59M
Calls: $177.29M (83%)
Puts: $37.30M (17%)
Prior (01/05) $14.01M
Calls: $10.37M (74%)
Puts: $3.64M (26%)
Current vs Prior +1432.09%
Calls: +1610.24%
Puts: +924.74%
Prior 7-Day Total $4.09B
Calls: $3.48B (85%)
Puts: $612.61M (15%)
Prior 7-Day Average $584.89M
Calls: $497.37M (85%)
Puts: $87.52M (15%)
Current vs Prior 7-Day Avg -63.31%
Calls: -64.36%
Puts: -57.38%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 12:00pm) 0.60
Prior (01/05) 0.69
Current vs Prior -13.31%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -5.55%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 12:00pm) 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 34,376,672
Calls: 19,989,993 (58%)
Puts: 14,386,679 (42%)
Prior 7-Day Average 4,910,953
Calls: 2,855,713 (58%)
Puts: 2,055,239 (42%)
Current vs Prior 7-Day Avg -7.93%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 1.89% | 2.76%2.76% | 5.36%7.30% | 10.05%
Prior 1.01% | 2.28%3.03% | 5.50%1.01% | 7.44%
Current vs Prior +87.44% | +20.64%-9.12% | -2.66%+624.43% | +35.07%
Prior 7-Day Avg 1.15% | 2.19%2.03% | 3.92%1.55% | 7.90%
Current vs 7-Day Avg +64.02% | +25.81%+35.52% | +36.86%+371.52% | +27.29%
Prior 7-Day Eod 1.01% | 2.28%3.19% | 5.60%0.77% | 7.55%
Current vs 7-Day Eod +87.44% | +20.64%-13.73% | -4.37%+853.44% | +33.20%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.83% | 3.32%
Calls: 4.79% | 3.24%
Puts: 4.87% | 3.39%
Prior 13.55% | 4.46%
Calls: 3.23% | 3.28%
Puts: 23.88% | 5.64%
Current vs Prior -64.35% | -25.56%
Prior 7-Day Avg 5.20% | 4.27%
Calls: 2.75% | 3.93%
Puts: 7.64% | 4.62%
Current vs 7-Day Avg -7.09% | -22.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($177.29M) vs puts ($37.30M). Massive premium surge with dollar volume up 1432% vs prior. Unusually high activity with volume up 1436% vs prior - elevated interest. Bullish P/C ratio of 0.60.

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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 359 of results (avg 5.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2150.3550.80$50.580.9%360.938.1K
$332.50Jul 221.041.05$1.051.0%28.9K0.272.7K
$290.00Aug 2140.9541.35$41.151.0%1190.907.7K
$285.00Aug 2145.6046.05$45.831.0%670.915.3K
$330.00Jul 221.861.88$1.871.1%61.3K0.428.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 221.001.01$1.001.0%21.4K0.274.8K
$335.00Jul 247.607.70$7.651.3%3660.731.1K
$327.50Jul 221.781.81$1.801.7%9.1K0.411.8K
$330.00Aug 2111.4511.65$11.551.7%4060.506.5K
$345.00Jul 2216.1016.40$16.251.8%160.9922

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.52, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 240.120.13$0.137.7%9630.039.7K
$340.00Jul 220.130.15$0.1414.3%10.8K0.054.0K
$347.50Jul 240.190.21$0.2010.0%5760.054.5K
$370.00Jul 310.200.24$0.2218.2%720.031.4K
$390.00Aug 210.220.26$0.2416.7%280.02638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 220.070.08$0.0812.5%23.8K0.039.6K
$305.00Jul 240.090.10$0.1010.0%7440.023.4K
$307.50Jul 240.130.14$0.147.1%1.1K0.033.4K
$317.50Jul 220.140.15$0.156.7%20.1K0.052.6K
$270.00Jul 310.160.19$0.1816.7%450.022.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 2261.8565.35$63.605.5%121.008
$270.00Jul 2256.8560.35$58.606.0%101.0011
$275.00Jul 2251.8555.35$53.606.5%61.001
$280.00Jul 2246.8550.35$48.607.2%21.0059
$282.50Jul 2244.3547.85$46.107.6%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 2425.2528.05$26.6510.5%--1.0058
$355.00Jul 2225.3527.65$26.508.7%31.0071
$347.50Jul 2218.5519.20$18.883.4%600.9922
$360.00Jul 2430.6532.90$31.787.1%20.99--
$345.00Jul 2216.1016.40$16.251.8%160.9922

Most actively traded options today. High liquidity = easy entry/exit. 543 active (total vol 582.1K, top 61.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 221.861.88$1.871.1%61.3K0.428.2K
$327.50Jul 223.053.20$3.134.8%48.4K0.592.9K
$325.00Jul 224.704.90$4.804.2%33.1K0.732.3K
$332.50Jul 221.041.05$1.051.0%28.9K0.272.7K
$335.00Jul 220.550.57$0.563.6%27.1K0.165.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 220.260.28$0.277.4%37.1K0.095.1K
$322.50Jul 220.520.53$0.531.9%26.0K0.161.5K
$315.00Jul 220.070.08$0.0812.5%23.8K0.039.6K
$325.00Jul 221.001.01$1.001.0%21.4K0.274.8K
$317.50Jul 220.140.15$0.156.7%20.1K0.052.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 83.1%, max 325.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 22Aug 28156.3%36.7%325.5%612
$270.00Jul 22Aug 28154.0%38.4%300.7%1038
$265.00Jul 22Aug 21166.0%41.7%297.8%302.7K
$290.00Jul 22Aug 28113.9%33.1%244.1%18175
$385.00Jul 22Aug 2890.0%28.5%215.7%15462
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Jul 22Aug 28156.3%36.7%325.3%30235
$265.00Jul 22Aug 28165.9%39.5%319.5%329
$290.00Jul 22Aug 28113.9%33.1%244.2%58934
$285.00Jul 22Aug 28100.6%34.4%192.6%7306
$280.00Jul 22Aug 2898.5%35.3%178.8%80520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 89.91, avg 7.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$385.00$390.00Aug 21$0.10$4.90$0.1049.00$385.10
$375.00$380.00Aug 7$0.11$4.89$0.1144.45$375.11
$365.00$380.00Aug 5$0.36$14.64$0.3640.67$365.36
$365.00$375.00Aug 3$0.27$9.73$0.2736.04$365.27
$380.00$385.00Aug 21$0.16$4.84$0.1630.25$380.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$265.00Jul 22$0.11$9.89$0.1189.91$274.89
$285.00$270.00Aug 3$0.23$14.77$0.2364.22$284.77
$285.00$280.00Jul 31$0.10$4.90$0.1049.00$284.90
$280.00$275.00Aug 7$0.11$4.89$0.1144.45$279.89
$290.00$285.00Aug 3$0.13$4.87$0.1337.46$289.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 28.41, avg 2.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$295.00Jul 27$4.83$4.83$0.1728.41$294.83
$265.00$270.00Aug 7$4.82$4.82$0.1826.78$269.82
$280.00$282.50Jul 24$2.40$2.40$0.1024.00$282.40
$265.00$270.00Jul 31$4.80$4.80$0.2024.00$269.80
$300.00$305.00Aug 28$4.80$4.80$0.2024.00$304.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$350.00Aug 7$18.98$18.98$1.0218.61$351.02
$345.00$342.50Jul 24$2.37$2.37$0.1318.23$342.63
$335.00$332.50Jul 22$2.35$2.35$0.1515.67$332.65
$340.00$337.50Jul 27$2.33$2.33$0.1713.71$337.67
$370.00$360.00Aug 21$9.09$9.09$0.919.99$360.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.60, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 24Jul 31$0.0658.8%42.3%
$352.50Jul 22Jul 24$0.0742.9%36.0%
$350.00Jul 22Jul 24$0.1241.5%35.3%
$347.50Jul 22Jul 24$0.1839.3%34.9%
$345.00Jul 22Jul 24$0.2738.5%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.50Jul 22Jul 24$0.0558.1%41.7%
$305.00Jul 22Jul 24$0.0853.1%39.9%
$342.50Jul 22Jul 24$0.1037.2%33.3%
$307.50Jul 22Jul 24$0.1149.2%38.4%
$355.00Jul 22Jul 24$0.1546.8%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 1.50% of stock, avg 8.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Jul 22$3.13$1.80$4.93$322.57$332.431.50%
$330.00Jul 22$1.87$3.08$4.95$325.05$334.951.51%
$325.00Jul 22$4.80$1.00$5.80$319.20$330.801.76%
$332.50Jul 22$1.05$4.75$5.80$326.70$338.301.76%
$322.50Jul 22$6.80$0.53$7.33$315.17$329.832.23%
$335.00Jul 22$0.56$7.10$7.66$327.34$342.662.33%
$330.00Jul 24$3.35$4.43$7.78$322.22$337.782.37%
$327.50Jul 24$4.63$3.20$7.83$319.67$335.332.38%
$332.50Jul 24$2.34$5.90$8.24$324.26$340.742.51%
$325.00Jul 24$6.25$2.29$8.54$316.46$333.542.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$320.00Jul 22$0.29$0.27$0.56$319.44$338.06
$335.00$320.00Jul 22$0.56$0.27$0.83$319.17$335.83
$337.50$322.50Jul 22$0.29$0.53$0.82$321.68$338.32
$335.00$322.50Jul 22$0.56$0.53$1.09$321.41$336.09
$337.50$325.00Jul 22$0.29$1.00$1.29$323.71$338.79
$332.50$320.00Jul 22$1.05$0.27$1.32$318.68$333.82
$340.00$317.50Jul 24$0.71$0.69$1.40$316.10$341.40
$335.00$325.00Jul 22$0.56$1.00$1.56$323.44$336.56
$332.50$322.50Jul 22$1.05$0.53$1.58$320.92$334.08
$337.50$317.50Jul 24$1.06$0.69$1.75$315.75$339.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 40.67, avg credit $3.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/285300/305Aug 7$4.88$0.1240.67$280.12$304.88
275/280300/305Aug 7$4.86$0.1434.71$275.14$304.86
270/275285/290Aug 21$4.84$0.1630.25$270.16$289.84
275/280285/290Aug 21$4.84$0.1630.25$275.16$289.84
300/302305/310Jul 29$4.81$0.1925.32$297.69$309.81
270/275285/290Aug 14$4.81$0.1925.32$270.19$289.81
275/280285/290Aug 14$4.80$0.2024.00$275.20$289.80
290/295305/310Aug 14$4.79$0.2122.81$290.21$309.79
305/308310/312Jul 29$2.39$0.1121.73$305.11$312.39
300/305315/320Aug 28$4.78$0.2221.73$300.22$319.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$375.00$380.00Aug 7$0.06$4.9482.33
$370.00$375.00$380.00Aug 14$0.06$4.9482.33
$295.00$300.00$305.00Aug 21$0.06$4.9482.33
$375.00$380.00$385.00Aug 21$0.06$4.9482.33
$380.00$385.00$390.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$285.00$290.00$295.00Aug 7$0.06$4.9482.33
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 14$0.07$4.9370.43
$270.00$275.00$280.00Aug 28$0.07$4.9370.43
$280.00$285.00$290.00Aug 7$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 311 found (best net $-3.94, 302 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$375.001:2Jul 27$0.00$10.00
$360.00$370.001:2Jul 29-$0.09$9.91
$315.00$325.001:2Aug 5-$4.52$5.48
$370.00$375.001:2Jul 24$0.00$5.00
$365.00$370.001:2Jul 22-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 7-$3.94$16.06
$285.00$270.001:2Aug 3-$0.01$14.99
$275.00$265.001:2Jul 22$0.00$10.00
$280.00$270.001:2Jul 27-$0.07$9.93
$295.00$285.001:2Jul 29-$0.21$9.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 3.68%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 28$12.100.500.4%3.68%4.04%288674
$330.00Aug 21$11.050.500.4%3.36%3.72%1.6K26.2K
$330.00Aug 14$9.900.490.4%3.01%3.37%4082.0K
$332.50Aug 21$9.800.471.1%2.98%4.10%90165
$335.00Aug 28$9.650.441.9%2.93%4.81%49487
$330.00Aug 7$8.900.500.4%2.71%3.06%2044.4K
$335.00Aug 21$8.750.431.9%2.66%4.54%3809.3K
$330.00Aug 3$7.950.490.4%2.42%2.77%471276
$330.00Aug 5$7.750.490.4%2.36%2.71%31--
$330.00Jul 31$7.700.490.4%2.34%2.70%3.2K4.3K

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 400,817
Total Puts 240,903
Put/Call Ratio 0.60
Net Difference 159,914

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 6,628,612
Total Puts 4,142,063
Average Put/Call Ratio 0.64
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