AAPL - Options Database

AAPL

APPLE INC

$340.03 +1.22%

(9/25 15:10) ◀

Friday, September 25, 2026 (3:21pm)

▶ (9/25 16:00)

◀ 9/25 15:21 ▶

Option Volume

Detail

ℹ

Current (09/25) 1,323,559

Calls: 798,726 (60%)

Puts: 524,833 (40%)

Prior (09/24) 822,727

Calls: 517,006 (63%)

Puts: 305,721 (37%)

Current vs Prior +60.87%

Calls: +54.49% (Calls)

Puts: +71.67% (Puts)

Prior 7-Day Total 8,631,188

Calls: 5,547,787 (64%)

Puts: 3,083,401 (36%)

Prior 7-Day Average 1,233,026

Calls: 792,541 (64%)

Puts: 440,485 (36%)

Current vs Prior 7-Day Avg +7.34%

Calls: +0.78%

Puts: +19.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $292.73M

Calls: $241.11M (82%)

Puts: $51.62M (18%)

Prior (09/24) $243.62M

Calls: $172.52M (71%)

Puts: $71.10M (29%)

Current vs Prior +20.16%

Calls: +39.76%

Puts: -27.40%

Prior 7-Day Total $2.65B

Calls: $2.13B (80%)

Puts: $529.27M (20%)

Prior 7-Day Average $379.24M

Calls: $303.63M (80%)

Puts: $75.61M (20%)

Current vs Prior 7-Day Avg -22.81%

Calls: -20.59%

Puts: -31.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.66

Prior (09/24) 0.59

Current vs Prior +11.12%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +16.74%

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 34,153,781

Calls: 19,534,213 (57%)

Puts: 14,619,568 (43%)

Prior 7-Day Average 4,879,111

Calls: 2,790,601 (57%)

Puts: 2,088,509 (43%)

Current vs Prior 7-Day Avg -1.12%

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 0.86% | 1.55%0.86% | 2.74%4.41% | 8.63%

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

Current vs Prior -39.99% | -21.91%-39.99% | -10.70%-8.30% | -3.09%

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

Current vs 7-Day Avg -40.99% | -29.16%-51.23% | -16.20%+47.06% | +17.87%

Prior 7-Day Eod 0.82% | 1.55%1.44% | 3.07%4.81% | 8.91%

Current vs 7-Day Eod +5.11% | -0.09%-39.99% | -10.70%-8.30% | -3.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.33% | 5.52%

Calls: 4.76% | 2.07%

Puts: 11.90% | 8.96%

Prior 3.74% | 5.04%

Calls: 4.66% | 6.05%

Puts: 2.81% | 4.04%

Current vs Prior +122.73% | +9.52%

Prior 7-Day Avg 5.74% | 5.74%

Calls: 5.50% | 5.30%

Puts: 5.27% | 6.58%

Current vs 7-Day Avg +45.12% | -3.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($241.11M) vs puts ($51.62M). Above-average activity with volume up 61% vs prior. Bullish P/C ratio of 0.66.

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 320 of results (avg 5.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	40.90	41.35	$41.13	1.1%	706	0.97	14.3K
$315.00	Sep 25	24.90	25.20	$25.05	1.2%	162	1.00	791
$310.00	Oct 16	31.15	31.60	$31.38	1.4%	202	0.94	10.0K
$315.00	Oct 16	26.40	26.85	$26.63	1.7%	168	0.91	7.7K
$290.00	Sep 25	49.80	50.70	$50.25	1.8%	62	1.00	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Oct 16	5.35	5.45	$5.40	1.9%	13.2K	0.43	810
$337.50	Oct 2	2.72	2.78	$2.75	2.2%	2.7K	0.39	1.2K
$340.00	Oct 2	3.80	3.90	$3.85	2.6%	3.2K	0.49	979
$352.50	Oct 16	14.00	14.40	$14.20	2.8%	84	0.75	18
$340.00	Oct 30	9.75	10.05	$9.90	3.0%	198	0.48	494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.43, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.41	0.43	$0.42	4.8%	219.8K	0.48	18.0K
$350.00	Sep 28	0.07	0.08	$0.08	12.5%	6.8K	0.04	6.9K
$347.50	Sep 28	0.16	0.19	$0.18	16.7%	5.1K	0.07	2.7K
$345.00	Sep 28	0.41	0.42	$0.42	2.4%	15.0K	0.15	3.0K
$342.50	Sep 28	0.91	0.98	$0.95	7.4%	17.9K	0.30	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.37	0.41	$0.39	10.3%	61.5K	0.52	6.0K
$332.50	Sep 28	0.16	0.18	$0.17	11.8%	9.9K	0.07	2.3K
$330.00	Sep 28	0.08	0.09	$0.09	11.1%	4.4K	0.04	2.3K
$335.00	Sep 28	0.38	0.40	$0.39	5.1%	12.7K	0.15	1.6K
$337.50	Sep 28	0.87	0.92	$0.90	5.6%	9.6K	0.30	877

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	64.20	65.80	$65.00	2.5%	76	1.00	113
$277.50	Sep 25	61.65	63.35	$62.50	2.7%	41	1.00	49
$280.00	Sep 25	59.00	61.15	$60.08	3.6%	59	1.00	162
$282.50	Sep 25	56.85	59.15	$58.00	4.0%	20	1.00	49
$285.00	Sep 25	54.45	55.95	$55.20	2.7%	34	1.00	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 16	53.45	56.35	$54.90	5.3%	2	1.00	--
$400.00	Oct 16	58.45	61.35	$59.90	4.8%	1	1.00	--
$405.00	Oct 16	63.55	66.35	$64.95	4.3%	6	1.00	--
$400.00	Oct 23	58.45	61.70	$60.08	5.4%	--	1.00	10
$405.00	Sep 25	63.80	65.80	$64.80	3.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 1.2M, top 219.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.41	0.43	$0.42	4.8%	219.8K	0.48	18.0K
$342.50	Sep 25	0.01	0.02	$0.02	50.0%	132.3K	0.03	20.6K
$337.50	Sep 25	2.39	2.64	$2.52	9.9%	111.3K	1.00	12.4K
$345.00	Sep 25	0.00	0.01	$0.01	100.0%	34.6K	0.01	18.5K
$335.00	Sep 25	4.90	5.20	$5.05	5.9%	27.8K	1.00	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 25	0.00	0.01	$0.01	100.0%	100.2K	0.01	2.5K
$335.00	Sep 25	0.00	0.01	$0.01	100.0%	96.2K	0.01	7.0K
$340.00	Sep 25	0.37	0.41	$0.39	10.3%	61.5K	0.52	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%	27.9K	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 19.4%, max 19.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 25	Nov 6	28.8%	24.1%	19.4%	219.8K	18.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 25	Nov 6	28.8%	24.1%	19.4%	61.6K	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 1.03, avg 7.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$312.50	Oct 2	$1.23	$1.27	$1.23	99%	1.03	$311.23
$332.50	$335.00	Oct 7	$1.33	$1.17	$1.33	73%	0.88	$333.83
$340.00	$342.50	Oct 7	$0.75	$1.75	$0.75	49%	2.33	$340.75
$380.00	$385.00	Nov 6	$0.15	$4.85	$0.15	10%	32.33	$380.15
$325.00	$330.00	Oct 30	$3.30	$1.70	$3.30	73%	0.52	$328.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 30	$2.55	$2.45	$2.55	62%	0.96	$347.45
$347.50	$345.00	Oct 7	$1.33	$1.17	$1.33	71%	0.88	$346.17
$352.50	$350.00	Oct 9	$1.65	$0.85	$1.65	81%	0.52	$350.85
$342.50	$340.00	Oct 7	$1.12	$1.38	$1.12	58%	1.23	$341.38
$347.50	$345.00	Oct 9	$1.44	$1.06	$1.44	69%	0.74	$346.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.41, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$360.00	Nov 6	$1.65	$1.65	$3.35	67%	0.49	$356.65
$385.00	$390.00	Nov 6	$0.48	$0.48	$4.52	91%	0.11	$385.48
$345.00	$350.00	Nov 6	$2.22	$2.22	$2.78	55%	0.80	$347.22
$345.00	$350.00	Oct 23	$1.93	$1.93	$3.07	58%	0.63	$346.93
$342.50	$345.00	Oct 7	$1.07	$1.07	$1.43	58%	0.75	$343.57

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	88%	0.41	$316.77
$335.00	$330.00	Nov 6	$2.10	$2.10	$2.90	59%	0.72	$332.90
$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	$0.38	$0.38	$2.12	48%	0.18	$339.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.49, cheapest $1.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 25	Sep 28	$1.51	28.8%	15.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 25	Sep 28	$1.47	28.8%	15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.24% of stock, avg 5.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 25	$0.42	$0.39	$0.81	$339.19	$340.81	0.24%
$337.50	Sep 25	$2.52	$0.01	$2.53	$334.97	$340.03	0.74%
$342.50	Sep 25	$0.02	$2.52	$2.54	$339.96	$345.04	0.75%
$340.00	Sep 28	$1.93	$1.86	$3.79	$336.21	$343.79	1.11%
$342.50	Sep 28	$0.95	$3.35	$4.30	$338.20	$346.80	1.26%
$337.50	Sep 28	$3.43	$0.90	$4.33	$333.17	$341.83	1.27%
$345.00	Sep 25	$0.01	$4.90	$4.91	$340.09	$349.91	1.44%
$335.00	Sep 25	$5.05	$0.01	$5.06	$329.94	$340.06	1.49%
$345.00	Sep 28	$0.42	$5.35	$5.77	$339.23	$350.77	1.70%
$335.00	Sep 28	$5.43	$0.39	$5.82	$329.18	$340.82	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.10% of stock, avg 2.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$332.50	Sep 28	$0.18	$0.17	$0.35	$332.15	$347.85
$345.00	$332.50	Sep 28	$0.42	$0.17	$0.59	$331.91	$345.59
$347.50	$335.00	Sep 28	$0.18	$0.39	$0.57	$334.43	$348.07
$352.50	$330.00	Sep 30	$0.25	$0.48	$0.73	$329.27	$353.23
$345.00	$335.00	Sep 28	$0.42	$0.39	$0.81	$334.19	$345.81
$350.00	$330.00	Sep 30	$0.45	$0.48	$0.93	$329.07	$350.93
$352.50	$332.50	Sep 30	$0.25	$0.78	$1.03	$331.47	$353.53
$350.00	$332.50	Sep 30	$0.45	$0.78	$1.23	$331.27	$351.23
$347.50	$330.00	Sep 30	$0.79	$0.48	$1.27	$328.73	$348.77
$347.50	$337.50	Sep 28	$0.18	$0.90	$1.08	$336.42	$348.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 0.74, 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	$1.06	$1.44	76%	0.74	$316.44	$356.06
315/318	350/352	Oct 7	$1.28	$1.22	66%	1.05	$316.22	$351.28
315/318	348/350	Oct 7	$1.42	$1.08	60%	1.31	$316.08	$348.92
315/318	352/355	Oct 7	$1.04	$1.46	72%	0.71	$316.46	$353.54
315/318	345/348	Oct 7	$1.40	$1.10	54%	1.27	$316.10	$346.40
285/290	385/390	Nov 6	$0.82	$4.18	85%	0.20	$289.18	$385.82
310/312	355/358	Oct 7	$0.51	$1.99	82%	0.26	$311.99	$355.51
310/312	350/352	Oct 7	$0.73	$1.77	72%	0.41	$311.77	$350.73
285/290	355/360	Nov 6	$1.99	$3.01	61%	0.66	$288.01	$356.99
275/280	385/390	Nov 6	$0.66	$4.34	87%	0.15	$279.34	$385.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Sep 25	$1.70	$0.80	97%	0.47
$335.00	$337.50	$340.00	Sep 25	$0.43	$2.07	52%	4.81
$335.00	$340.00	$345.00	Oct 30	$0.07	$4.93	15%	70.43
$340.00	$342.50	$345.00	Sep 25	$0.39	$2.11	48%	5.41
$325.00	$330.00	$335.00	Oct 23	$0.20	$4.80	17%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$342.50	$345.00	Sep 25	$0.25	$2.25	48%	9.00
$335.00	$337.50	$340.00	Sep 25	$0.38	$2.12	51%	5.58
$345.00	$350.00	$355.00	Oct 23	$0.12	$4.88	17%	40.67
$337.50	$340.00	$342.50	Sep 25	$1.75	$0.75	96%	0.43
$350.00	$355.00	$360.00	Oct 30	$0.15	$4.85	13%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 359 found (best net $-0.26, 336 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$337.50	$340.00	1:2	Sep 28	-$0.43	$2.07
$335.00	$337.50	1:2	Sep 28	-$1.43	$1.07
$360.00	$365.00	1:2	Oct 16	-$0.13	$4.87
$342.50	$345.00	1:2	Sep 30	-$0.51	$1.99
$365.00	$370.00	1:2	Oct 23	-$0.21	$4.79

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	-$10.12	$14.88
$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	$342.50	1:2	Sep 25	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 2.88%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Nov 6	$9.80	0.45	1.5%	2.88%	4.34%	9	84
$350.00	Nov 6	$7.65	0.39	2.9%	2.25%	5.18%	83	67
$355.00	Nov 6	$5.90	0.33	4.4%	1.74%	6.14%	36	30
$345.00	Oct 30	$8.30	0.45	1.5%	2.44%	3.90%	328	1.7K
$350.00	Oct 30	$6.60	0.38	2.9%	1.94%	4.87%	454	2.5K
$360.00	Nov 6	$4.25	0.27	5.9%	1.25%	7.12%	18	--
$355.00	Oct 30	$4.90	0.31	4.4%	1.44%	5.84%	132	2.5K
$365.00	Nov 6	$3.30	0.22	7.3%	0.97%	8.31%	90	11
$360.00	Oct 30	$3.55	0.24	5.9%	1.04%	6.92%	438	2.3K
$345.00	Oct 23	$6.05	0.42	1.5%	1.78%	3.24%	357	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 798,726

Total Puts 524,833

Put/Call Ratio 0.66

Net Difference 273,893

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 5,547,787

Total Puts 3,083,401

Average Put/Call Ratio 0.56

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