AAPL - Options Database

AAPL

APPLE INC

$340.38 +1.33%

(9/25 15:00) ◀

Friday, September 25, 2026 (3:10pm)

▶ (9/25 15:21)

◀ 9/25 15:10 ▶

Option Volume

Detail

ℹ

Current (09/25) 1,284,511

Calls: 769,538 (60%)

Puts: 514,973 (40%)

Prior (09/24) 822,727

Calls: 517,006 (63%)

Puts: 305,721 (37%)

Current vs Prior +56.13%

Calls: +48.85% (Calls)

Puts: +68.45% (Puts)

Prior 7-Day Total 7,346,677

Calls: 4,778,249 (65%)

Puts: 2,568,428 (35%)

Prior 7-Day Average 1,224,446

Calls: 682,607 (65%)

Puts: 366,918 (35%)

Current vs Prior 7-Day Avg +4.91%

Calls: +12.74%

Puts: +40.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $298.86M

Calls: $249.81M (84%)

Puts: $49.05M (16%)

Prior (09/24) $243.62M

Calls: $172.52M (71%)

Puts: $71.10M (29%)

Current vs Prior +22.68%

Calls: +44.80%

Puts: -31.02%

Prior 7-Day Total $2.36B

Calls: $1.88B (80%)

Puts: $480.22M (20%)

Prior 7-Day Average $392.64M

Calls: $267.94M (80%)

Puts: $68.60M (20%)

Current vs Prior 7-Day Avg -23.88%

Calls: -6.77%

Puts: -28.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.67

Prior (09/24) 0.59

Current vs Prior +13.17%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +22.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 4,824,366

Calls: 2,784,852 (58%)

Puts: 2,039,514 (42%)

Prior (09/24) 4,739,843

Calls: 2,730,423 (58%)

Puts: 2,009,420 (42%)

Current vs Prior +1.78%

Prior 7-Day Total 29,329,415

Calls: 16,749,361 (57%)

Puts: 12,580,054 (43%)

Prior 7-Day Average 4,888,235

Calls: 2,791,560 (57%)

Puts: 2,096,675 (43%)

Current vs Prior 7-Day Avg -1.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.82% | 1.55%0.82% | 2.73%4.48% | 8.61%

Prior 1.44% | 1.99%1.44% | 3.07%4.81% | 8.91%

Current vs Prior -42.91% | -21.85%-42.91% | -10.89%-6.87% | -3.42%

Prior 7-Day Avg 1.47% | 2.19%1.77% | 3.27%3.00% | 7.33%

Current vs 7-Day Avg -43.86% | -29.10%-53.60% | -16.37%+49.35% | +17.47%

Prior 7-Day Eod 1.44% | 1.99%1.44% | 3.07%4.81% | 8.91%

Current vs 7-Day Eod -42.91% | -21.85%-42.91% | -10.89%-6.87% | -3.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.88% | 4.57%

Calls: 4.48% | 2.80%

Puts: 11.27% | 6.35%

Prior 3.74% | 5.04%

Calls: 4.66% | 6.05%

Puts: 2.81% | 4.04%

Current vs Prior +110.70% | -9.33%

Prior 7-Day Avg 5.38% | 5.94%

Calls: 5.50% | 5.30%

Puts: 5.27% | 6.58%

Current vs 7-Day Avg +46.38% | -23.04%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($249.81M) vs puts ($49.05M). Above-average activity with volume up 56% vs prior. Bullish P/C ratio of 0.67.

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 337 of results (avg 5.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 16	36.40	36.70	$36.55	0.8%	40	0.94	6.8K
$300.00	Oct 16	41.30	41.65	$41.47	0.8%	706	0.95	14.3K
$315.00	Oct 16	26.85	27.10	$26.98	0.9%	163	0.91	7.7K
$310.00	Oct 16	31.55	31.85	$31.70	0.9%	129	0.93	10.0K
$300.00	Oct 2	40.40	40.85	$40.63	1.1%	54	1.00	646

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	2.90	2.93	$2.92	1.0%	2.4K	0.27	10.2K
$335.00	Oct 16	4.35	4.40	$4.38	1.1%	3.8K	0.37	6.2K
$340.00	Sep 30	2.91	2.95	$2.93	1.4%	1.0K	0.48	283
$340.00	Oct 9	5.15	5.25	$5.20	1.9%	311	0.48	274
$340.00	Oct 30	9.75	9.95	$9.85	2.0%	190	0.48	494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.43, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.65	0.68	$0.67	4.5%	216.2K	0.63	18.0K
$350.00	Sep 28	0.05	0.06	$0.06	16.7%	6.2K	0.03	6.9K
$347.50	Sep 28	0.16	0.17	$0.17	5.9%	4.0K	0.07	2.7K
$345.00	Sep 28	0.44	0.46	$0.45	4.4%	14.3K	0.17	3.0K
$355.00	Sep 30	0.13	0.14	$0.14	7.1%	649	0.04	497

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.28	0.30	$0.29	6.9%	57.7K	0.37	6.0K
$330.00	Sep 28	0.07	0.08	$0.08	12.5%	4.1K	0.03	2.3K
$332.50	Sep 28	0.16	0.17	$0.17	5.9%	9.8K	0.07	2.3K
$335.00	Sep 28	0.36	0.37	$0.37	2.7%	12.4K	0.14	1.6K
$337.50	Sep 28	0.82	0.87	$0.85	5.9%	9.1K	0.28	877

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 28	48.55	52.05	$50.30	7.0%	--	1.00	12
$300.00	Sep 28	38.90	41.10	$40.00	5.5%	4	1.00	11
$305.00	Sep 28	33.50	36.20	$34.85	7.7%	--	1.00	14
$307.50	Sep 28	31.05	34.55	$32.80	10.7%	--	1.00	14
$310.00	Sep 28	29.25	30.95	$30.10	5.6%	22	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 25	4.50	4.80	$4.65	6.5%	187	1.00	71
$347.50	Sep 25	7.00	7.95	$7.48	12.7%	47	1.00	34
$350.00	Sep 25	9.20	10.45	$9.82	12.7%	15	1.00	2
$352.50	Sep 25	11.60	13.30	$12.45	13.7%	14	1.00	--
$355.00	Sep 25	13.55	15.60	$14.58	14.1%	8	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 562 active (total vol 1.2M, top 216.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.65	0.68	$0.67	4.5%	216.2K	0.63	18.0K
$342.50	Sep 25	0.02	0.03	$0.03	33.3%	121.4K	0.05	20.6K
$337.50	Sep 25	2.86	2.93	$2.90	2.4%	110.9K	0.97	12.4K
$345.00	Sep 25	0.00	0.01	$0.01	100.0%	34.5K	0.01	18.5K
$335.00	Sep 25	5.30	5.50	$5.40	3.7%	27.7K	0.99	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 25	0.01	0.02	$0.02	50.0%	100.0K	0.03	2.5K
$335.00	Sep 25	0.00	0.01	$0.01	100.0%	96.2K	0.01	7.0K
$340.00	Sep 25	0.28	0.30	$0.29	6.9%	57.7K	0.37	6.0K
$332.50	Sep 25	0.00	0.01	$0.01	100.0%	33.0K	0.01	6.1K
$330.00	Sep 25	0.00	0.01	$0.01	100.0%	27.8K	0.00	15.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 25.6%, max 25.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 25	Nov 6	30.0%	23.9%	25.6%	216.3K	18.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 25	Nov 6	30.0%	23.9%	25.6%	57.7K	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.54, avg 7.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Oct 30	$3.07	$1.93	$3.07	73%	0.63	$328.07
$332.50	$335.00	Oct 7	$1.33	$1.17	$1.33	74%	0.88	$333.83
$332.50	$335.00	Oct 5	$1.62	$0.88	$1.62	76%	0.54	$334.12
$380.00	$385.00	Nov 6	$0.25	$4.75	$0.25	10%	19.00	$380.25
$335.00	$340.00	Oct 30	$2.65	$2.35	$2.65	60%	0.89	$337.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Sep 30	$1.62	$0.88	$1.62	88%	0.54	$348.38
$340.00	$335.00	Nov 6	$1.80	$3.20	$1.80	48%	1.78	$338.20
$352.50	$350.00	Oct 9	$1.60	$0.90	$1.60	80%	0.56	$350.90
$355.00	$350.00	Oct 30	$3.12	$1.88	$3.12	69%	0.60	$351.88
$347.50	$345.00	Oct 7	$1.50	$1.00	$1.50	71%	0.67	$346.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.41, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Nov 6	$2.30	$2.30	$2.70	54%	0.85	$347.30
$355.00	$360.00	Nov 6	$1.62	$1.62	$3.38	67%	0.48	$356.62
$355.00	$357.50	Oct 7	$0.40	$0.40	$2.10	87%	0.19	$355.40
$350.00	$355.00	Oct 30	$1.83	$1.83	$3.17	62%	0.58	$351.83
$345.00	$350.00	Oct 23	$1.97	$1.97	$3.03	57%	0.65	$346.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$315.00	Oct 7	$0.73	$0.73	$1.77	89%	0.41	$316.77
$335.00	$330.00	Nov 6	$2.13	$2.13	$2.87	59%	0.74	$332.87
$285.00	$280.00	Sep 28	$0.23	$0.23	$4.77	98%	0.05	$284.77
$302.50	$300.00	Sep 28	$0.20	$0.20	$2.30	97%	0.09	$302.30
$340.00	$337.50	Sep 25	$0.27	$0.27	$2.23	63%	0.12	$339.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.45, cheapest $1.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 25	Sep 28	$1.47	30.0%	15.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 25	Sep 28	$1.43	30.0%	15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.28% of stock, avg 5.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 25	$0.67	$0.29	$0.96	$339.04	$340.96	0.28%
$342.50	Sep 25	$0.03	$2.13	$2.16	$340.34	$344.66	0.63%
$337.50	Sep 25	$2.90	$0.02	$2.92	$334.58	$340.42	0.86%
$340.00	Sep 28	$2.14	$1.72	$3.86	$336.14	$343.86	1.13%
$342.50	Sep 28	$1.06	$3.15	$4.21	$338.29	$346.71	1.24%
$337.50	Sep 28	$3.75	$0.85	$4.60	$332.90	$342.10	1.35%
$345.00	Sep 25	$0.01	$4.65	$4.66	$340.34	$349.66	1.37%
$335.00	Sep 25	$5.40	$0.01	$5.41	$329.59	$340.41	1.59%
$345.00	Sep 28	$0.45	$5.10	$5.55	$339.45	$350.55	1.63%
$335.00	Sep 28	$5.78	$0.37	$6.15	$328.85	$341.15	1.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.10% of stock, avg 2.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$332.50	Sep 28	$0.17	$0.17	$0.34	$332.16	$347.84
$347.50	$335.00	Sep 28	$0.17	$0.37	$0.54	$334.46	$348.04
$345.00	$332.50	Sep 28	$0.45	$0.17	$0.62	$331.88	$345.62
$352.50	$330.00	Sep 30	$0.25	$0.47	$0.72	$329.28	$353.22
$345.00	$335.00	Sep 28	$0.45	$0.37	$0.82	$334.18	$345.82
$350.00	$330.00	Sep 30	$0.48	$0.47	$0.95	$329.05	$350.95
$352.50	$332.50	Sep 30	$0.25	$0.77	$1.02	$331.48	$353.52
$347.50	$337.50	Sep 28	$0.17	$0.85	$1.02	$336.48	$348.52
$350.00	$332.50	Sep 30	$0.48	$0.77	$1.25	$331.25	$351.25
$347.50	$330.00	Sep 30	$0.83	$0.47	$1.30	$328.70	$348.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 0.82, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/318	355/358	Oct 7	$1.13	$1.37	75%	0.82	$316.37	$356.13
315/318	348/350	Oct 7	$1.41	$1.09	59%	1.29	$316.09	$348.91
315/318	350/352	Oct 7	$1.21	$1.29	66%	0.94	$316.29	$351.21
315/318	352/355	Oct 7	$1.07	$1.43	71%	0.75	$316.43	$353.57
310/312	355/358	Oct 7	$0.58	$1.92	81%	0.30	$311.92	$355.58
300/302	348/350	Sep 28	$0.31	$2.19	90%	0.14	$302.19	$347.81
328/330	355/358	Oct 7	$0.87	$1.63	65%	0.53	$329.13	$355.87
275/280	385/390	Nov 6	$0.61	$4.39	88%	0.14	$279.39	$385.61
325/328	372/375	Sep 30	$0.24	$2.26	90%	0.11	$327.26	$372.74
310/312	348/350	Oct 7	$0.86	$1.64	65%	0.52	$311.64	$348.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$342.50	$345.00	Sep 25	$0.62	$1.88	62%	3.03
$337.50	$340.00	$342.50	Sep 25	$1.59	$0.91	93%	0.57
$335.00	$340.00	$345.00	Oct 30	$0.12	$4.88	15%	40.67
$335.00	$337.50	$340.00	Sep 25	$0.27	$2.23	36%	8.26
$350.00	$355.00	$360.00	Nov 6	$0.11	$4.89	12%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 23	$0.07	$4.93	18%	70.43
$340.00	$342.50	$345.00	Sep 25	$0.68	$1.82	63%	2.68
$337.50	$340.00	$342.50	Sep 25	$1.57	$0.93	92%	0.59
$335.00	$337.50	$340.00	Sep 25	$0.26	$2.24	36%	8.62
$325.00	$330.00	$335.00	Oct 23	$0.30	$4.70	16%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 357 found (best net $-0.26, 329 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$337.50	1:2	Sep 25	-$0.40	$2.10
$337.50	$340.00	1:2	Sep 28	-$0.53	$1.97
$335.00	$337.50	1:2	Sep 28	-$1.72	$0.78
$360.00	$365.00	1:2	Oct 16	-$0.16	$4.84
$345.00	$347.50	1:2	Sep 30	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$372.50	1:2	Sep 25	-$0.26	$32.24
$400.00	$375.00	1:2	Oct 23	-$10.20	$14.80
$365.00	$350.00	1:2	Nov 6	-$6.35	$8.65
$375.00	$360.00	1:2	Oct 30	-$9.67	$5.33
$345.00	$340.00	1:2	Oct 5	-$1.31	$3.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 2.91%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Nov 6	$9.90	0.46	1.4%	2.91%	4.27%	9	84
$350.00	Nov 6	$7.60	0.39	2.8%	2.23%	5.06%	82	67
$345.00	Oct 30	$8.80	0.45	1.4%	2.59%	3.94%	328	1.7K
$355.00	Nov 6	$5.80	0.33	4.3%	1.70%	6.00%	31	30
$350.00	Oct 30	$6.75	0.38	2.8%	1.98%	4.81%	449	2.5K
$360.00	Nov 6	$4.15	0.27	5.8%	1.22%	6.98%	18	--
$355.00	Oct 30	$4.90	0.31	4.3%	1.44%	5.73%	132	2.5K
$365.00	Nov 6	$3.30	0.22	7.2%	0.97%	8.20%	90	11
$360.00	Oct 30	$3.70	0.25	5.8%	1.09%	6.85%	432	2.3K
$345.00	Oct 23	$6.30	0.43	1.4%	1.85%	3.21%	345	1.4K

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 769,538

Total Puts 514,973

Put/Call Ratio 0.67

Net Difference 254,565

Prior's Put/Call Breakdown

Total Calls 517,006

Total Puts 305,721

Put/Call Ratio 0.59

Net Difference 211,285

Prior 7-Day Put/Call Summary

Total Calls 4,778,249

Total Puts 2,568,428

Average Put/Call Ratio 0.55

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card