Tour v375
AAPL
APPLE INC
$328.16 +0.48%
7/21 15:00

Option Volume

Detail
Current (07/21 3:00pm) 996,954
Calls: 614,201 (62%)
Puts: 382,753 (38%)
Prior (01/05) 41,765
Calls: 24,665 (59%)
Puts: 17,100 (41%)
Current vs Prior +2287.06%
Calls: +2390.17% (Calls)
Puts: +2138.32% (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 -35.21%
Calls: -35.14%
Puts: -35.32%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 3:00pm) $358.11M
Calls: $289.60M (81%)
Puts: $68.51M (19%)
Prior (01/05) $14.01M
Calls: $10.37M (74%)
Puts: $3.64M (26%)
Current vs Prior +2456.80%
Calls: +2693.71%
Puts: +1782.12%
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 -38.77%
Calls: -41.77%
Puts: -21.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 3:00pm) 0.62
Prior (01/05) 0.69
Current vs Prior -10.11%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -2.06%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 3:00pm) 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 1.77% | 2.70%2.70% | 5.36%7.26% | 9.98%
Prior 1.01% | 2.28%3.03% | 5.50%1.01% | 7.44%
Current vs Prior +75.72% | +18.09%-11.05% | -2.68%+620.47% | +34.07%
Prior 7-Day Avg 1.15% | 2.19%2.03% | 3.92%1.55% | 7.90%
Current vs 7-Day Avg +53.77% | +23.15%+32.66% | +36.83%+368.94% | +26.35%
Prior 7-Day Eod 1.01% | 2.28%3.19% | 5.60%0.77% | 7.55%
Current vs 7-Day Eod +75.72% | +18.09%-15.55% | -4.40%+848.23% | +32.22%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.88% | 3.40%
Calls: 3.09% | 3.55%
Puts: 4.66% | 3.24%
Prior 13.55% | 4.46%
Calls: 3.23% | 3.28%
Puts: 23.88% | 5.64%
Current vs Prior -71.37% | -23.77%
Prior 7-Day Avg 5.20% | 4.27%
Calls: 2.75% | 3.93%
Puts: 7.64% | 4.62%
Current vs 7-Day Avg -25.36% | -20.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($289.60M) vs puts ($68.51M). Massive premium surge with dollar volume up 2457% vs prior. Unusually high activity with volume up 2287% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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
15:00BULLISHBULLISHBULLISH
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 380 of results (avg 5.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 3129.5029.80$29.651.0%920.913.3K
$285.00Aug 2144.9045.50$45.201.3%1170.915.3K
$290.00Aug 2140.2540.80$40.531.4%2310.907.7K
$300.00Jul 2428.1528.55$28.351.4%1820.992.0K
$325.00Aug 2113.3513.55$13.451.5%2.1K0.5616.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Jul 221.871.89$1.881.1%32.8K0.451.8K
$330.00Aug 2111.7011.85$11.771.3%5720.516.5K
$335.00Aug 2114.3514.60$14.481.7%250.581.2K
$337.50Aug 2115.8016.10$15.951.9%10.61256
$327.50Aug 2110.4510.65$10.551.9%1890.48412

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 220.080.09$0.0911.1%15.2K0.034.0K
$350.00Jul 240.110.12$0.128.3%2.7K0.039.7K
$347.50Jul 240.150.17$0.1612.5%1.3K0.044.5K
$337.50Jul 220.170.19$0.1811.1%12.8K0.072.2K
$345.00Jul 240.250.27$0.267.7%2.6K0.065.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 220.050.06$0.0616.7%28.5K0.029.6K
$305.00Jul 240.080.09$0.0911.1%8480.023.4K
$317.50Jul 220.100.11$0.119.1%22.9K0.042.6K
$307.50Jul 240.120.14$0.1315.4%1.3K0.033.4K
$270.00Jul 310.160.19$0.1816.7%480.022.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 2951.5554.75$53.156.0%41.004
$285.00Jul 2941.5544.45$43.006.7%--1.0011
$290.00Jul 2936.6539.70$38.178.0%81.0038
$292.50Jul 2934.1536.75$35.457.3%341.00--
$295.00Jul 2932.2534.35$33.306.3%981.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 2213.7015.45$14.5812.0%401.0047
$345.00Jul 2216.4517.95$17.208.7%581.0022
$347.50Jul 2219.1020.40$19.756.6%661.0022
$350.00Jul 2221.3022.95$22.137.5%121.001
$352.50Jul 2223.3525.45$24.408.6%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 896.0K, top 103.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 221.421.46$1.442.8%103.8K0.388.2K
$327.50Jul 222.552.63$2.593.1%65.9K0.552.9K
$332.50Jul 220.740.76$0.752.7%51.5K0.232.7K
$335.00Jul 220.360.38$0.375.4%47.4K0.135.3K
$325.00Jul 224.104.30$4.204.8%37.4K0.722.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 220.220.23$0.234.3%48.1K0.085.1K
$325.00Jul 220.981.00$0.992.0%46.1K0.284.8K
$322.50Jul 220.470.48$0.482.1%36.5K0.161.5K
$327.50Jul 221.871.89$1.881.1%32.8K0.451.8K
$315.00Jul 220.050.06$0.0616.7%28.5K0.029.6K

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 86.8%, max 311.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 22Aug 21161.0%41.4%289.2%372.7K
$270.00Jul 22Aug 28146.8%37.7%289.1%2438
$275.00Jul 22Aug 28135.8%36.3%273.7%2112
$385.00Jul 22Aug 2896.2%28.2%241.0%17462
$285.00Jul 22Aug 28109.9%33.8%225.0%5632
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 22Aug 28161.0%39.1%311.4%1029
$270.00Jul 22Aug 28146.8%37.7%289.1%11479
$275.00Jul 22Aug 28135.8%36.3%273.7%61235
$285.00Jul 22Aug 28109.9%33.8%225.0%21306
$280.00Jul 22Aug 28103.3%34.9%196.0%86520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 75.92, avg 7.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 5$0.13$9.87$0.1375.92$370.13
$370.00$375.00Aug 3$0.10$4.90$0.1049.00$370.10
$375.00$380.00Aug 7$0.11$4.89$0.1144.45$375.11
$380.00$385.00Aug 14$0.11$4.89$0.1144.45$380.11
$370.00$375.00Aug 7$0.13$4.87$0.1337.46$370.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$270.00Aug 3$0.22$14.78$0.2267.18$284.78
$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
$290.00$285.00Aug 3$0.12$4.88$0.1240.67$289.88
$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. 433 found (best R:R 49.00, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 14$4.90$4.90$0.1049.00$274.90
$265.00$270.00Aug 14$4.88$4.88$0.1240.67$269.88
$270.00$275.00Aug 28$4.88$4.88$0.1240.67$274.88
$280.00$285.00Aug 14$4.85$4.85$0.1532.33$284.85
$275.00$280.00Aug 7$4.80$4.80$0.2024.00$279.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Jul 24$4.80$4.80$0.2024.00$355.20
$350.00$347.50Jul 22$2.38$2.38$0.1219.83$347.62
$370.00$350.00Aug 7$18.65$18.65$1.3513.81$351.35
$340.00$337.50Jul 31$2.30$2.30$0.2011.50$337.70
$352.50$350.00Jul 22$2.27$2.27$0.239.87$350.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Jul 22Jul 24$0.0646.4%36.4%
$292.50Jul 22Jul 24$0.0784.4%49.6%
$280.00Jul 22Jul 24$0.10103.3%62.9%
$282.50Jul 22Jul 24$0.10111.3%61.5%
$350.00Jul 22Jul 24$0.1142.2%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.50Jul 22Jul 24$0.0558.7%41.4%
$305.00Jul 22Jul 24$0.0753.3%39.3%
$307.50Jul 22Jul 24$0.1148.1%38.1%
$310.00Jul 22Jul 24$0.1645.3%36.6%
$312.50Jul 22Jul 24$0.2541.5%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 1.36% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Jul 22$2.59$1.88$4.47$323.03$331.971.36%
$330.00Jul 22$1.44$3.22$4.66$325.34$334.661.42%
$325.00Jul 22$4.20$0.99$5.19$319.81$330.191.58%
$332.50Jul 22$0.75$5.03$5.78$326.72$338.281.76%
$322.50Jul 22$6.18$0.48$6.66$315.84$329.162.03%
$327.50Jul 24$4.22$3.38$7.60$319.90$335.102.32%
$330.00Jul 24$3.01$4.63$7.64$322.36$337.642.33%
$335.00Jul 22$0.37$7.65$8.02$326.98$343.022.44%
$325.00Jul 24$5.70$2.38$8.08$316.92$333.082.46%
$332.50Jul 24$2.06$6.23$8.29$324.21$340.792.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 2.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$320.00Jul 22$0.18$0.23$0.41$319.59$337.91
$335.00$320.00Jul 22$0.37$0.23$0.60$319.40$335.60
$337.50$322.50Jul 22$0.18$0.48$0.66$321.84$338.16
$335.00$322.50Jul 22$0.37$0.48$0.85$321.65$335.85
$332.50$320.00Jul 22$0.75$0.23$0.98$319.02$333.48
$337.50$325.00Jul 22$0.18$0.99$1.17$323.83$338.67
$332.50$322.50Jul 22$0.75$0.48$1.23$321.27$333.73
$340.00$317.50Jul 24$0.60$0.69$1.29$316.21$341.29
$335.00$325.00Jul 22$0.37$0.99$1.36$323.64$336.36
$337.50$317.50Jul 24$0.91$0.69$1.60$315.90$339.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 44.45, avg credit $3.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 21$4.89$0.1144.45$265.11$279.89
275/280285/290Aug 21$4.87$0.1337.46$275.13$289.87
280/285290/295Aug 21$4.87$0.1337.46$280.13$294.87
275/280290/295Aug 28$4.86$0.1434.71$275.14$294.86
290/295305/310Aug 14$4.84$0.1630.25$290.16$309.84
265/270275/280Aug 28$4.83$0.1728.41$265.17$279.83
270/275290/295Aug 28$4.82$0.1826.78$270.18$294.82
275/280290/295Aug 21$4.81$0.1925.32$275.19$294.81
270/275285/290Aug 21$4.80$0.2024.00$270.20$289.80
265/270290/295Aug 28$4.80$0.2024.00$265.20$294.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 328 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Aug 7$0.05$4.9599.00
$375.00$380.00$385.00Aug 21$0.05$4.9599.00
$370.00$375.00$380.00Aug 3$0.06$4.9482.33
$285.00$290.00$295.00Aug 21$0.06$4.9482.33
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 7$0.05$4.9599.00
$265.00$270.00$275.00Aug 14$0.05$4.9599.00
$280.00$285.00$290.00Aug 14$0.05$4.9599.00
$275.00$280.00$285.00Aug 21$0.06$4.9482.33
$350.00$355.00$360.00Aug 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. 323 found (best net $-0.01, 308 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 5-$0.04$9.96
$315.00$325.001:2Aug 5-$2.98$7.02
$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-$0.01$14.99
$370.00$350.001:2Aug 7-$5.20$14.80
$280.00$270.001:2Jul 27-$0.03$9.97
$290.00$280.001:2Aug 5-$0.09$9.91
$310.00$300.001:2Aug 5-$0.28$9.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 3.57%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 28$11.700.490.6%3.57%4.13%338674
$330.00Aug 21$10.700.490.6%3.26%3.82%2.2K26.2K
$330.00Aug 14$9.550.480.6%2.91%3.47%5852.0K
$332.50Aug 21$9.450.461.3%2.88%4.20%110165
$335.00Aug 28$9.300.432.1%2.83%4.92%57487
$330.00Aug 7$8.500.480.6%2.59%3.15%3924.4K
$335.00Aug 21$8.400.422.1%2.56%4.64%5449.3K
$330.00Aug 3$7.550.480.6%2.30%2.86%1.1K276
$330.00Aug 5$7.400.480.6%2.25%2.82%41--
$335.00Aug 14$7.400.412.1%2.25%4.34%2501.5K

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 614,201
Total Puts 382,753
Put/Call Ratio 0.62
Net Difference 231,448

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