Tour v377
AAPL
APPLE INC
$327.74 +0.35%
7/21 16:00

Option Volume

Detail
Current (07/21 4:00pm) 1,115,675
Calls: 677,690 (61%)
Puts: 437,985 (39%)
Prior (01/05) 41,765
Calls: 24,665 (59%)
Puts: 17,100 (41%)
Current vs Prior +2571.32%
Calls: +2647.58% (Calls)
Puts: +2461.32% (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 -27.49%
Calls: -28.43%
Puts: -25.98%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 4:00pm) $390.12M
Calls: $305.95M (78%)
Puts: $84.16M (22%)
Prior (01/05) $14.01M
Calls: $10.37M (74%)
Puts: $3.64M (26%)
Current vs Prior +2685.30%
Calls: +2851.44%
Puts: +2212.17%
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 -33.30%
Calls: -38.49%
Puts: -3.83%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 4:00pm) 0.65
Prior (01/05) 0.69
Current vs Prior -6.78%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +1.57%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 4:00pm) 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% | 2.74%2.74% | 5.34%7.29% | 9.99%
Prior 1.01% | 2.28%3.03% | 5.50%1.01% | 7.44%
Current vs Prior +79.28% | +19.98%-9.62% | -3.00%+623.21% | +34.25%
Prior 7-Day Avg 1.15% | 2.19%2.03% | 3.92%1.55% | 7.90%
Current vs 7-Day Avg +56.88% | +25.12%+34.78% | +36.38%+370.72% | +26.51%
Prior 7-Day Eod 1.01% | 2.28%3.19% | 5.60%0.77% | 7.55%
Current vs 7-Day Eod +79.28% | +19.98%-14.20% | -4.71%+851.84% | +32.39%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.88% | 5.01%
Calls: 3.09% | 5.06%
Puts: 4.66% | 4.97%
Prior 13.55% | 4.46%
Calls: 3.23% | 3.28%
Puts: 23.88% | 5.64%
Current vs Prior -71.37% | +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 -25.36% | +17.33%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($305.95M) vs puts ($84.16M). Massive premium surge with dollar volume up 2685% vs prior. Unusually high activity with volume up 2571% vs prior - elevated interest. Bullish P/C ratio of 0.65.

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
16:00BULLISHBULLISHBULLISH
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 284 of results (avg 6.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2139.7540.50$40.131.9%2360.907.7K
$330.00Aug 2110.5010.70$10.601.9%2.3K0.4826.2K
$295.00Aug 2135.0035.75$35.382.1%1030.877.4K
$325.00Aug 2113.0013.30$13.152.3%2.2K0.5516.3K
$327.50Aug 2111.6511.95$11.802.5%4720.52117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2112.0012.15$12.081.2%6100.526.5K
$325.00Jul 221.051.08$1.072.8%50.7K0.314.8K
$335.00Aug 2114.5515.00$14.783.0%280.581.2K
$325.00Aug 219.559.85$9.703.1%2.7K0.452.9K
$327.50Jul 222.112.18$2.153.3%37.1K0.491.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 220.060.07$0.0714.3%17.2K0.034.0K
$337.50Jul 220.140.16$0.1513.3%13.4K0.062.2K
$347.50Jul 240.180.21$0.2015.0%1.8K0.044.5K
$345.00Jul 240.270.28$0.283.6%4.1K0.065.6K
$335.00Jul 220.310.33$0.326.3%56.9K0.115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Jul 220.050.06$0.0616.7%26.0K0.032.6K
$310.00Jul 240.140.16$0.1513.3%3.8K0.045.4K
$320.00Jul 220.150.16$0.166.3%51.9K0.075.1K
$270.00Jul 310.160.18$0.1711.8%540.012.4K
$285.00Jul 310.350.40$0.3813.2%630.041.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 1461.8565.35$63.605.5%51.0049
$292.50Jul 2234.5535.90$35.223.8%401.0058
$295.00Jul 2231.4034.55$32.979.6%971.00103
$265.00Jul 2461.7564.65$63.204.6%141.00137
$270.00Jul 2256.0059.55$57.786.1%321.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 2213.0015.90$14.4520.1%401.0047
$345.00Jul 2216.6518.40$17.5210.0%581.0022
$347.50Jul 2219.5020.85$20.186.7%661.0022
$350.00Jul 2220.5023.95$22.2315.5%121.001
$352.50Jul 2224.1525.35$24.754.8%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 1.0M, top 112.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 221.271.32$1.303.8%112.9K0.348.2K
$327.50Jul 222.262.32$2.292.6%69.3K0.512.9K
$335.00Jul 220.310.33$0.326.3%56.9K0.115.3K
$332.50Jul 220.630.67$0.656.2%56.8K0.202.7K
$325.00Jul 223.603.80$3.705.4%38.6K0.692.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 220.150.16$0.166.3%51.9K0.075.1K
$325.00Jul 221.051.08$1.072.8%50.7K0.314.8K
$322.50Jul 220.420.45$0.446.8%40.5K0.161.5K
$327.50Jul 222.112.18$2.153.3%37.1K0.491.8K
$315.00Jul 220.010.02$0.0250.0%30.3K0.019.6K

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 85.5%, max 385.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 22Aug 21189.5%41.4%357.4%452.7K
$275.00Jul 22Aug 28161.2%36.2%344.8%2812
$270.00Jul 22Aug 28131.0%37.7%247.2%3238
$385.00Jul 22Aug 2899.0%28.6%246.6%17462
$380.00Jul 22Aug 2891.6%28.5%221.8%15083
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 22Aug 28189.5%39.0%385.4%1329
$275.00Jul 22Aug 28161.1%36.2%344.7%66235
$270.00Jul 22Aug 28131.0%37.7%247.0%11779
$280.00Jul 22Aug 28104.5%34.7%201.3%93520
$285.00Jul 22Aug 2897.2%33.8%187.4%31306

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 49.00, avg 7.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$375.00Jul 27$0.10$4.90$0.1049.00$370.10
$370.00$375.00Aug 3$0.10$4.90$0.1049.00$370.10
$370.00$380.00Aug 5$0.22$9.78$0.2244.45$370.22
$375.00$380.00Aug 7$0.11$4.89$0.1144.45$375.11
$385.00$390.00Aug 28$0.12$4.88$0.1240.67$385.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 21$0.10$4.90$0.1049.00$269.90
$290.00$285.00Jul 29$0.11$4.89$0.1144.45$289.89
$285.00$280.00Jul 31$0.11$4.89$0.1144.45$284.89
$285.00$280.00Aug 3$0.11$4.89$0.1144.45$284.89
$280.00$275.00Aug 7$0.11$4.89$0.1144.45$279.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 437 found (best R:R 49.00, avg 2.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 14$4.90$4.90$0.1049.00$274.90
$270.00$275.00Aug 28$4.88$4.88$0.1240.67$274.88
$265.00$270.00Jul 22$4.87$4.87$0.1337.46$269.87
$295.00$300.00Aug 3$4.87$4.87$0.1337.46$299.87
$300.00$305.00Jul 27$4.86$4.86$0.1434.71$304.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Jul 24$4.85$4.85$0.1532.33$355.15
$335.00$332.50Jul 22$2.32$2.32$0.1812.89$332.68
$350.00$347.50Jul 31$2.32$2.32$0.1812.89$347.68
$370.00$350.00Aug 7$18.50$18.50$1.5012.33$351.50
$347.50$345.00Jul 31$2.28$2.28$0.2210.36$345.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.68, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Jul 22Jul 24$0.0848.3%39.1%
$275.00Jul 22Jul 24$0.13161.2%69.5%
$350.00Jul 22Jul 24$0.1344.0%38.4%
$282.50Jul 22Jul 24$0.17114.2%66.2%
$347.50Jul 22Jul 24$0.1942.3%37.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 22Jul 24$0.0743.9%38.4%
$307.50Jul 22Jul 24$0.0848.0%35.7%
$370.00Aug 7Aug 21$0.1032.7%29.1%
$340.00Jul 22Jul 24$0.1237.2%34.2%
$310.00Jul 22Jul 24$0.1342.5%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 1.35% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Jul 22$2.29$2.15$4.44$323.06$331.941.35%
$325.00Jul 22$3.70$1.07$4.77$320.23$329.771.46%
$330.00Jul 22$1.30$3.63$4.93$325.07$334.931.50%
$322.50Jul 22$5.63$0.44$6.07$316.43$328.571.85%
$332.50Jul 22$0.65$5.50$6.15$326.35$338.651.88%
$327.50Jul 24$3.95$3.65$7.60$319.90$335.102.32%
$330.00Jul 24$2.83$5.03$7.86$322.14$337.862.40%
$325.00Jul 24$5.38$2.55$7.93$317.07$332.932.42%
$320.00Jul 22$7.90$0.16$8.06$311.94$328.062.46%
$335.00Jul 22$0.32$7.82$8.14$326.86$343.142.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.09% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$320.00Jul 22$0.15$0.16$0.31$319.69$337.81
$335.00$320.00Jul 22$0.32$0.16$0.48$319.52$335.48
$337.50$322.50Jul 22$0.15$0.44$0.59$321.91$338.09
$335.00$322.50Jul 22$0.32$0.44$0.76$321.74$335.76
$332.50$320.00Jul 22$0.65$0.16$0.81$319.19$333.31
$332.50$322.50Jul 22$0.65$0.44$1.09$321.41$333.59
$337.50$325.00Jul 22$0.15$1.07$1.22$323.78$338.72
$340.00$317.50Jul 24$0.60$0.70$1.30$316.20$341.30
$335.00$325.00Jul 22$0.32$1.07$1.39$323.61$336.39
$330.00$320.00Jul 22$1.30$0.16$1.46$318.54$331.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 49.00, avg credit $3.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280295/300Aug 14$4.90$0.1049.00$275.10$299.90
280/285290/295Aug 7$4.88$0.1240.67$280.12$294.88
265/270295/300Aug 14$4.88$0.1240.67$265.12$299.88
265/270290/295Aug 21$4.85$0.1532.33$265.15$294.85
270/275280/285Aug 21$4.85$0.1532.33$270.15$284.85
275/280290/295Aug 28$4.85$0.1532.33$275.15$294.85
305/310315/320Aug 28$4.84$0.1630.25$305.16$319.84
275/280290/295Aug 7$4.83$0.1728.41$275.17$294.83
270/275290/295Aug 28$4.82$0.1826.78$270.18$294.82
265/270290/295Aug 28$4.81$0.1925.32$265.19$294.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 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
$365.00$370.00$375.00Aug 3$0.06$4.9482.33
$375.00$380.00$385.00Aug 3$0.06$4.9482.33
$370.00$375.00$380.00Aug 14$0.06$4.9482.33
$375.00$380.00$385.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 7$0.05$4.9599.00
$280.00$285.00$290.00Aug 7$0.05$4.9599.00
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$275.00$280.00$285.00Aug 21$0.06$4.9482.33
$275.00$280.00$285.00Jul 31$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. 321 found (best net $-5.38, 300 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 5$0.00$10.00
$315.00$325.001:2Aug 5-$3.85$6.15
$370.00$375.001:2Jul 24$0.00$5.00
$365.00$370.001:2Jul 22-$0.01$4.99
$370.00$375.001:2Jul 22-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 7-$5.38$14.62
$280.00$270.001:2Aug 3-$0.14$9.86
$280.00$270.001:2Jul 27-$0.21$9.79
$310.00$300.001:2Aug 5-$0.35$9.65
$295.00$290.001:2Aug 5-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 3.49%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 28$11.450.490.7%3.49%4.18%340674
$330.00Aug 21$10.500.480.7%3.20%3.89%2.3K26.2K
$330.00Aug 14$9.300.480.7%2.84%3.53%5982.0K
$335.00Aug 28$9.250.432.2%2.82%5.04%77487
$332.50Aug 21$9.200.451.4%2.81%4.26%120165
$330.00Aug 7$8.250.480.7%2.52%3.21%4154.4K
$335.00Aug 21$8.150.412.2%2.49%4.70%6139.3K
$330.00Aug 3$7.300.470.7%2.23%2.92%1.4K276
$335.00Aug 14$7.200.412.2%2.20%4.41%2791.5K
$340.00Aug 28$7.200.363.7%2.20%5.94%562.0K

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 677,690
Total Puts 437,985
Put/Call Ratio 0.65
Net Difference 239,705

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