Tour v374
AAPL
APPLE INC
$327.62 +0.32%
7/21 14:00

Option Volume

Detail
Current (07/21 2:00pm) 904,298
Calls: 560,946 (62%)
Puts: 343,352 (38%)
Prior (01/05) 41,765
Calls: 24,665 (59%)
Puts: 17,100 (41%)
Current vs Prior +2065.21%
Calls: +2174.26% (Calls)
Puts: +1907.91% (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 -41.23%
Calls: -40.76%
Puts: -41.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 2:00pm) $317.81M
Calls: $253.59M (80%)
Puts: $64.23M (20%)
Prior (01/05) $14.01M
Calls: $10.37M (74%)
Puts: $3.64M (26%)
Current vs Prior +2169.10%
Calls: +2346.32%
Puts: +1664.41%
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 -45.66%
Calls: -49.01%
Puts: -26.61%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 2:00pm) 0.61
Prior (01/05) 0.69
Current vs Prior -11.71%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -3.81%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 2:00pm) 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 1.81% | 2.72%2.72% | 5.33%7.26% | 9.94%
Prior 1.01% | 2.28%3.03% | 5.50%1.01% | 7.44%
Current vs Prior +79.65% | +19.22%-10.20% | -3.13%+620.44% | +33.60%
Prior 7-Day Avg 1.15% | 2.19%2.03% | 3.92%1.55% | 7.90%
Current vs 7-Day Avg +57.20% | +24.33%+33.93% | +36.20%+368.92% | +25.90%
Prior 7-Day Eod 1.01% | 2.28%3.19% | 5.60%0.77% | 7.55%
Current vs 7-Day Eod +79.65% | +19.22%-14.75% | -4.84%+848.19% | +31.75%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.28% | 3.91%
Calls: 3.00% | 3.78%
Puts: 5.56% | 4.04%
Prior 13.55% | 4.46%
Calls: 3.23% | 3.28%
Puts: 23.88% | 5.64%
Current vs Prior -68.41% | -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 -17.67% | -8.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($253.59M) vs puts ($64.23M). Massive premium surge with dollar volume up 2169% vs prior. Unusually high activity with volume up 2065% 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
14:00BULLISHBULLISHBULLISH
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 368 of results (avg 5.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 242.762.78$2.770.7%26.5K0.4112.1K
$330.00Aug 2110.4510.55$10.501.0%2.1K0.4826.2K
$285.00Aug 2144.5545.00$44.781.0%1170.915.3K
$300.00Jul 3128.9529.25$29.101.0%800.913.3K
$290.00Aug 2139.8040.40$40.101.5%2160.897.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Jul 222.152.18$2.171.4%29.4K0.491.8K
$320.00Jul 241.151.17$1.161.7%14.0K0.216.6K
$325.00Aug 219.559.75$9.652.1%1.2K0.452.9K
$335.00Jul 3111.9012.15$12.032.1%1560.633.5K
$330.00Aug 2111.9012.15$12.032.1%5400.526.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.54, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 220.070.08$0.0812.5%14.0K0.034.0K
$350.00Jul 240.090.10$0.1010.0%2.4K0.029.7K
$375.00Jul 310.110.12$0.128.3%6370.02699
$347.50Jul 240.140.15$0.156.7%1.1K0.044.5K
$337.50Jul 220.150.17$0.1612.5%11.2K0.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 240.090.10$0.1010.0%8370.023.4K
$307.50Jul 240.130.15$0.1414.3%1.2K0.033.4K
$317.50Jul 220.140.16$0.1513.3%22.1K0.052.6K
$310.00Jul 240.190.21$0.2010.0%3.5K0.045.4K
$320.00Jul 220.280.30$0.296.9%45.9K0.105.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2456.5058.35$57.433.2%101.00417
$265.00Aug 1461.8064.80$63.304.7%51.0049
$270.00Aug 1456.9060.25$58.585.7%--1.0081
$295.00Jul 2231.2533.35$32.306.5%21.00103
$265.00Jul 2461.2563.75$62.504.0%141.00137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 2214.1516.25$15.2013.8%401.0047
$345.00Jul 2216.6518.30$17.489.4%581.0022
$347.50Jul 2219.5020.65$20.085.7%661.0022
$350.00Jul 2221.9523.05$22.504.9%121.001
$352.50Jul 2224.2526.60$25.439.2%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 817.6K, top 93.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 221.281.32$1.303.1%93.4K0.348.2K
$327.50Jul 222.292.36$2.333.0%60.8K0.512.9K
$332.50Jul 220.680.70$0.692.9%48.5K0.212.7K
$335.00Jul 220.330.35$0.345.9%44.1K0.125.3K
$325.00Jul 223.753.90$3.833.9%36.7K0.682.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 220.280.30$0.296.9%45.9K0.105.1K
$325.00Jul 221.141.18$1.163.4%40.1K0.324.8K
$322.50Jul 220.570.59$0.583.4%34.5K0.181.5K
$327.50Jul 222.152.18$2.171.4%29.4K0.491.8K
$315.00Jul 220.070.09$0.0825.0%26.1K0.039.6K

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 90.2%, max 363.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 22Aug 28173.4%37.4%363.0%1738
$275.00Jul 22Aug 28159.7%36.0%343.0%1012
$265.00Jul 22Aug 21170.9%41.1%315.8%352.7K
$285.00Jul 22Aug 28116.7%33.7%246.2%5232
$385.00Jul 22Aug 2895.3%28.5%234.3%15462
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 22Aug 28173.4%37.4%363.0%10779
$275.00Jul 22Aug 28159.7%36.0%343.0%49235
$265.00Jul 22Aug 28170.9%38.9%339.5%729
$285.00Jul 22Aug 28116.7%33.7%246.2%15306
$290.00Jul 22Aug 2894.8%32.7%190.0%60934

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 82.33, avg 8.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 5$0.12$9.88$0.1282.33$370.12
$375.00$380.00Aug 7$0.11$4.89$0.1144.45$375.11
$380.00$385.00Aug 14$0.12$4.88$0.1240.67$380.12
$380.00$385.00Aug 21$0.12$4.88$0.1240.67$380.12
$385.00$390.00Aug 28$0.13$4.87$0.1337.46$385.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$270.00Aug 3$0.20$14.80$0.2074.00$284.80
$270.00$265.00Jul 22$0.11$4.89$0.1144.45$269.89
$275.00$270.00Aug 14$0.11$4.89$0.1144.45$274.89
$270.00$265.00Aug 21$0.11$4.89$0.1144.45$269.89
$290.00$285.00Jul 29$0.12$4.88$0.1240.67$289.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 439 found (best R:R 49.00, avg 3.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$290.00Jul 29$4.90$4.90$0.1049.00$289.90
$290.00$295.00Aug 7$4.89$4.89$0.1144.45$294.89
$280.00$285.00Aug 7$4.85$4.85$0.1532.33$284.85
$305.00$310.00Jul 29$4.83$4.83$0.1728.41$309.83
$270.00$275.00Aug 7$4.83$4.83$0.1728.41$274.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Aug 21$4.83$4.83$0.1728.41$355.17
$335.00$332.50Jul 22$2.40$2.40$0.1024.00$332.60
$342.50$340.00Jul 27$2.38$2.38$0.1219.83$340.12
$350.00$342.50Jul 27$7.12$7.12$0.3818.74$342.88
$345.00$340.00Jul 29$4.74$4.74$0.2618.23$340.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 22Jul 24$0.05116.7%58.6%
$352.50Jul 22Jul 24$0.0646.4%36.8%
$275.00Jul 22Jul 24$0.08159.7%68.5%
$310.00Jul 22Jul 24$0.0945.2%35.9%
$350.00Jul 22Jul 24$0.0942.3%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.50Jul 22Jul 24$0.0558.3%40.9%
$340.00Jul 22Jul 24$0.0735.9%32.7%
$305.00Jul 22Jul 24$0.0851.2%39.0%
$307.50Jul 22Jul 24$0.1148.8%37.6%
$310.00Jul 22Jul 24$0.1645.2%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 1.37% of stock, avg 8.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Jul 22$2.33$2.17$4.50$323.00$332.001.37%
$330.00Jul 22$1.30$3.60$4.90$325.10$334.901.50%
$325.00Jul 22$3.83$1.16$4.99$320.01$329.991.52%
$332.50Jul 22$0.69$5.48$6.17$326.33$338.671.88%
$322.50Jul 22$5.80$0.58$6.38$316.12$328.881.95%
$327.50Jul 24$3.97$3.63$7.60$319.90$335.102.32%
$330.00Jul 24$2.77$4.95$7.72$322.28$337.722.36%
$325.00Jul 24$5.38$2.57$7.95$317.05$332.952.43%
$335.00Jul 22$0.34$7.88$8.22$326.78$343.222.51%
$320.00Jul 22$8.03$0.29$8.32$311.68$328.322.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.09% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$317.50Jul 22$0.16$0.15$0.31$317.19$337.81
$337.50$320.00Jul 22$0.16$0.29$0.45$319.55$337.95
$335.00$317.50Jul 22$0.34$0.15$0.49$317.01$335.49
$335.00$320.00Jul 22$0.34$0.29$0.63$319.37$335.63
$337.50$322.50Jul 22$0.16$0.58$0.74$321.76$338.24
$332.50$317.50Jul 22$0.69$0.15$0.84$316.66$333.34
$335.00$322.50Jul 22$0.34$0.58$0.92$321.58$335.92
$332.50$320.00Jul 22$0.69$0.29$0.98$319.02$333.48
$332.50$322.50Jul 22$0.69$0.58$1.27$321.23$333.77
$340.00$317.50Jul 24$0.54$0.75$1.29$316.21$341.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 49.00, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/300310/315Aug 28$4.90$0.1049.00$295.10$314.90
275/280285/290Aug 21$4.89$0.1144.45$275.11$289.89
275/280290/295Aug 21$4.89$0.1144.45$275.11$294.89
295/300305/310Aug 28$4.88$0.1240.67$295.12$309.88
280/285290/295Aug 14$4.84$0.1630.25$280.16$294.84
280/285290/295Aug 28$4.84$0.1630.25$280.16$294.84
270/275285/290Aug 21$4.83$0.1728.41$270.17$289.83
270/275290/295Aug 21$4.83$0.1728.41$270.17$294.83
275/280285/290Aug 14$4.81$0.1925.32$275.19$289.81
275/280290/295Aug 28$4.80$0.2024.00$275.20$294.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 326 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$365.00$370.00Aug 3$0.05$4.9599.00
$265.00$270.00$275.00Jul 31$0.07$4.9370.43
$360.00$365.00$370.00Aug 7$0.07$4.9370.43
$375.00$380.00$385.00Aug 7$0.07$4.9370.43
$375.00$380.00$385.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Jul 31$0.05$4.9599.00
$280.00$285.00$290.00Aug 14$0.05$4.9599.00
$275.00$280.00$285.00Jul 31$0.06$4.9482.33
$310.00$315.00$320.00Aug 5$0.06$4.9482.33
$270.00$275.00$280.00Aug 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. 320 found (best net $-0.04, 308 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 5-$0.05$9.95
$315.00$325.001:2Aug 5-$3.65$6.35
$365.00$370.001:2Jul 24$0.00$5.00
$370.00$375.001:2Jul 27$0.00$5.00
$365.00$370.001:2Jul 22-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$270.001:2Aug 3-$0.04$14.96
$370.00$350.001:2Aug 7-$5.21$14.79
$280.00$270.001:2Jul 27-$0.03$9.97
$290.00$280.001:2Aug 5-$0.10$9.90
$310.00$300.001:2Aug 5-$0.40$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 3.48%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 28$11.400.490.7%3.48%4.21%312674
$330.00Aug 21$10.450.480.7%3.19%3.92%2.1K26.2K
$330.00Aug 14$9.250.480.7%2.82%3.55%5772.0K
$332.50Aug 21$9.200.451.5%2.81%4.30%110165
$335.00Aug 28$9.100.422.2%2.78%5.03%56487
$330.00Aug 7$8.300.480.7%2.53%3.26%3794.4K
$335.00Aug 21$8.150.412.2%2.49%4.74%4949.3K
$330.00Aug 5$7.400.480.7%2.26%2.99%41--
$330.00Aug 3$7.300.470.7%2.23%2.95%976276
$337.50Aug 21$7.150.383.0%2.18%5.20%6839

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 560,946
Total Puts 343,352
Put/Call Ratio 0.61
Net Difference 217,594

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