Tour v372
AAPL
APPLE INC
$328.45 +0.57%
7/21 13:00

Option Volume

Detail
Current (07/21 1:00pm) 773,664
Calls: 480,688 (62%)
Puts: 292,976 (38%)
Prior (01/05) 41,765
Calls: 24,665 (59%)
Puts: 17,100 (41%)
Current vs Prior +1752.42%
Calls: +1848.87% (Calls)
Puts: +1613.31% (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 -49.72%
Calls: -49.24%
Puts: -50.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 1:00pm) $249.29M
Calls: $201.36M (81%)
Puts: $47.93M (19%)
Prior (01/05) $14.01M
Calls: $10.37M (74%)
Puts: $3.64M (26%)
Current vs Prior +1679.87%
Calls: +1842.46%
Puts: +1216.83%
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 -57.38%
Calls: -59.52%
Puts: -45.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 1:00pm) 0.61
Prior (01/05) 0.69
Current vs Prior -12.09%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -4.22%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 1:00pm) 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 1.80% | 2.72%2.72% | 5.35%7.32% | 10.04%
Prior 1.01% | 2.28%3.03% | 5.50%1.01% | 7.44%
Current vs Prior +78.89% | +19.05%-10.32% | -2.82%+626.47% | +34.90%
Prior 7-Day Avg 1.15% | 2.19%2.03% | 3.92%1.55% | 7.90%
Current vs 7-Day Avg +56.54% | +24.15%+33.73% | +36.63%+372.85% | +27.13%
Prior 7-Day Eod 1.01% | 2.28%3.19% | 5.60%0.77% | 7.55%
Current vs 7-Day Eod +78.89% | +19.05%-14.87% | -4.53%+856.13% | +33.04%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.49% | 3.91%
Calls: 1.81% | 3.42%
Puts: 3.17% | 4.40%
Prior 13.55% | 4.46%
Calls: 3.23% | 3.28%
Puts: 23.88% | 5.64%
Current vs Prior -81.62% | -12.33%
Prior 7-Day Avg 5.20% | 4.27%
Calls: 2.75% | 3.93%
Puts: 7.64% | 4.62%
Current vs 7-Day Avg -52.10% | -8.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($201.36M) vs puts ($47.93M). Massive premium surge with dollar volume up 1680% vs prior. Unusually high activity with volume up 1752% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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
13:00BULLISHBULLISHBULLISH
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 345 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2145.2545.65$45.450.9%1150.915.3K
$290.00Aug 2140.5040.95$40.731.1%1910.907.7K
$300.00Jul 3129.6530.00$29.831.2%470.903.3K
$327.50Aug 2112.2012.35$12.271.2%3150.53117
$330.00Jul 221.611.63$1.621.2%77.3K0.408.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 220.920.93$0.931.1%30.1K0.274.8K
$327.50Jul 221.781.80$1.791.1%22.0K0.431.8K
$335.00Aug 2114.3014.55$14.431.7%250.571.2K
$327.50Aug 2110.4510.65$10.551.9%1790.47412
$332.50Aug 2112.9513.20$13.081.9%400.5481

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 220.080.09$0.0911.1%12.5K0.044.0K
$350.00Jul 240.100.11$0.119.1%2.2K0.039.7K
$347.50Jul 240.160.18$0.1711.8%1.1K0.044.5K
$337.50Jul 220.190.21$0.2010.0%10.1K0.072.2K
$370.00Jul 310.210.23$0.229.1%1580.031.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 240.050.06$0.0616.7%1.6K0.016.0K
$317.50Jul 220.120.13$0.137.7%20.9K0.042.6K
$270.00Jul 310.160.19$0.1816.7%460.022.4K
$310.00Jul 240.180.20$0.1910.5%3.4K0.045.4K
$275.00Jul 310.200.23$0.2213.6%400.02637

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 2751.6555.40$53.537.0%--1.0011
$280.00Jul 2746.7050.20$48.457.2%51.0013
$285.00Jul 2742.2544.35$43.304.8%71.007
$290.00Jul 2736.7040.25$38.489.2%--1.0016
$292.50Jul 2734.2037.75$35.989.9%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 2213.5514.85$14.209.2%101.0047
$345.00Jul 2215.8517.60$16.7310.5%341.0022
$347.50Jul 2218.6520.75$19.7010.7%601.0022
$350.00Jul 2220.5523.25$21.9012.3%121.001
$352.50Jul 2223.1026.00$24.5511.8%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 570 active (total vol 704.8K, top 77.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 221.611.63$1.621.2%77.3K0.408.2K
$327.50Jul 222.742.79$2.771.8%54.2K0.572.9K
$332.50Jul 220.860.88$0.872.3%39.1K0.252.7K
$335.00Jul 220.420.43$0.432.3%35.5K0.145.3K
$325.00Jul 224.304.45$4.383.4%34.3K0.732.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 220.220.23$0.234.3%41.5K0.085.1K
$322.50Jul 220.450.46$0.462.2%30.6K0.151.5K
$325.00Jul 220.920.93$0.931.1%30.1K0.274.8K
$315.00Jul 220.060.08$0.0728.6%24.9K0.039.6K
$327.50Jul 221.781.80$1.791.1%22.0K0.431.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 87.4%, max 377.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 22Aug 28173.2%37.8%358.3%1238
$265.00Jul 22Aug 21187.4%41.3%353.9%302.7K
$275.00Jul 22Aug 28158.6%36.4%336.2%812
$385.00Jul 22Aug 2892.1%28.5%223.4%15462
$285.00Jul 22Aug 28101.9%34.0%199.5%4832
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 22Aug 28187.4%39.2%377.9%329
$270.00Jul 22Aug 28173.2%37.8%358.3%10279
$275.00Jul 22Aug 28158.6%36.4%336.2%33235
$285.00Jul 22Aug 28101.9%34.0%199.5%9306
$290.00Jul 22Aug 2894.7%33.1%185.9%58934

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 306 found (best R:R 82.33, avg 7.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$375.00Aug 3$0.10$4.90$0.1049.00$370.10
$362.50$370.00Jul 29$0.16$7.34$0.1645.88$362.66
$375.00$380.00Aug 7$0.11$4.89$0.1144.45$375.11
$365.00$380.00Aug 5$0.35$14.65$0.3541.86$365.35
$360.00$365.00Aug 5$0.13$4.87$0.1337.46$360.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$270.00Aug 3$0.18$14.82$0.1882.33$284.82
$270.00$265.00Aug 21$0.11$4.89$0.1144.45$269.89
$280.00$275.00Aug 14$0.12$4.88$0.1240.67$279.88
$290.00$280.00Aug 5$0.25$9.75$0.2539.00$289.75
$275.00$270.00Aug 14$0.13$4.87$0.1337.46$274.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 49.00, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$305.00Jul 27$4.90$4.90$0.1049.00$304.90
$270.00$275.00Jul 24$4.89$4.89$0.1144.45$274.89
$265.00$270.00Aug 21$4.87$4.87$0.1337.46$269.87
$275.00$280.00Aug 14$4.85$4.85$0.1532.33$279.85
$285.00$290.00Jul 27$4.82$4.82$0.1826.78$289.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$342.50Jul 24$2.40$2.40$0.1024.00$342.60
$342.50$340.00Jul 24$2.37$2.37$0.1318.23$340.13
$370.00$350.00Aug 7$18.77$18.77$1.2315.26$351.23
$360.00$350.00Jul 31$9.33$9.33$0.6713.93$350.67
$345.00$342.50Jul 31$2.30$2.30$0.2011.50$342.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Jul 22Jul 24$0.0781.7%49.2%
$352.50Jul 22Jul 24$0.0744.1%36.3%
$302.50Jul 22Jul 24$0.0857.0%41.5%
$350.00Jul 22Jul 24$0.1040.1%35.0%
$347.50Jul 22Jul 24$0.1540.5%34.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.50Jul 22Jul 24$0.0557.0%41.5%
$305.00Jul 22Jul 24$0.0753.5%39.4%
$307.50Jul 22Jul 24$0.1149.6%38.1%
$310.00Jul 22Jul 24$0.1546.1%36.4%
$360.00Jul 24Jul 31$0.2239.6%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 1.39% of stock, avg 8.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Jul 22$2.77$1.79$4.56$322.94$332.061.39%
$330.00Jul 22$1.62$3.15$4.77$325.23$334.771.45%
$325.00Jul 22$4.38$0.93$5.31$319.69$330.311.62%
$332.50Jul 22$0.87$4.93$5.80$326.70$338.301.77%
$322.50Jul 22$6.50$0.46$6.96$315.54$329.462.12%
$335.00Jul 22$0.43$7.15$7.58$327.42$342.582.31%
$327.50Jul 24$4.38$3.30$7.68$319.82$335.182.34%
$330.00Jul 24$3.15$4.55$7.70$322.30$337.702.34%
$325.00Jul 24$5.90$2.31$8.21$316.79$333.212.50%
$332.50Jul 24$2.17$6.13$8.30$324.20$340.802.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.13% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$320.00Jul 22$0.20$0.23$0.43$319.57$337.93
$335.00$320.00Jul 22$0.43$0.23$0.66$319.34$335.66
$337.50$322.50Jul 22$0.20$0.46$0.66$321.84$338.16
$335.00$322.50Jul 22$0.43$0.46$0.89$321.61$335.89
$332.50$320.00Jul 22$0.87$0.23$1.10$318.90$333.60
$337.50$325.00Jul 22$0.20$0.93$1.13$323.87$338.63
$332.50$322.50Jul 22$0.87$0.46$1.33$321.17$333.83
$340.00$317.50Jul 24$0.63$0.68$1.31$316.19$341.31
$335.00$325.00Jul 22$0.43$0.93$1.36$323.64$336.36
$337.50$317.50Jul 24$0.97$0.68$1.65$315.85$339.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 37.46, avg credit $3.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280285/290Jul 29$4.87$0.1337.46$275.13$289.87
270/275285/290Aug 21$4.87$0.1337.46$270.13$289.87
280/285290/295Aug 21$4.87$0.1337.46$280.13$294.87
270/275300/305Aug 28$4.87$0.1337.46$270.13$304.87
265/270300/305Aug 28$4.84$0.1630.25$265.16$304.84
265/270285/290Aug 21$4.83$0.1728.41$265.17$289.83
300/305310/315Aug 14$4.82$0.1826.78$300.18$314.82
290/295300/305Aug 21$4.82$0.1826.78$290.18$304.82
265/270285/290Jul 29$4.81$0.1925.32$265.19$289.81
290/295300/305Aug 7$4.78$0.2221.73$290.22$304.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$375.00$380.00Aug 3$0.05$4.9599.00
$380.00$385.00$390.00Aug 21$0.05$4.9599.00
$290.00$295.00$300.00Aug 28$0.05$4.9599.00
$375.00$380.00$385.00Aug 28$0.06$4.9482.33
$375.00$380.00$385.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 21$0.05$4.9599.00
$275.00$280.00$285.00Aug 28$0.05$4.9599.00
$275.00$280.00$285.00Aug 14$0.06$4.9482.33
$280.00$285.00$290.00Aug 7$0.07$4.9370.43
$285.00$290.00$295.00Aug 7$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 314 found (best net $-4.61, 299 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$325.001:2Aug 5-$3.93$6.07
$370.00$375.001:2Jul 24$0.00$5.00
$370.00$375.001:2Jul 27$0.00$5.00
$380.00$385.001:2Jul 31$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-$4.61$15.39
$285.00$270.001:2Aug 3-$0.06$14.94
$280.00$270.001:2Jul 27-$0.03$9.97
$295.00$285.001:2Jul 29-$0.03$9.97
$290.00$280.001:2Aug 5-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 3.61%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 28$11.850.500.5%3.61%4.08%295674
$330.00Aug 21$10.850.490.5%3.30%3.78%2.0K26.2K
$332.50Aug 21$9.700.461.2%2.95%4.19%108165
$330.00Aug 14$9.650.490.5%2.94%3.41%4722.0K
$335.00Aug 28$9.450.432.0%2.88%4.87%56487
$330.00Aug 7$8.600.490.5%2.62%3.09%3444.4K
$335.00Aug 21$8.600.432.0%2.62%4.61%4199.3K
$330.00Aug 3$7.850.480.5%2.39%2.86%527276
$330.00Jul 31$7.500.480.5%2.28%2.76%3.8K4.3K
$332.50Aug 7$7.500.451.2%2.28%3.52%5613

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 480,688
Total Puts 292,976
Put/Call Ratio 0.61
Net Difference 187,712

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