AAPL - Options Database

AAPL

APPLE INC

$341.07 +1.53%

$341.20 (+0.04%)🌙

as of 09/25 06:00 PM

(9/25 16:00) ◀

Friday, September 25, 2026 (6:00pm)

▶ (9/28 10:00)

◀ 9/25 18:00 ▶

Option Volume

Detail

ℹ

Current (09/25) 1,526,701

Calls: 937,754 (61%)

Puts: 588,947 (39%)

Prior (09/24) 822,727

Calls: 517,006 (63%)

Puts: 305,721 (37%)

Current vs Prior +85.57%

Calls: +81.38% (Calls)

Puts: +92.64% (Puts)

Prior 7-Day Total 7,384,162

Calls: 4,774,438 (65%)

Puts: 2,609,724 (35%)

Prior 7-Day Average 1,230,693

Calls: 682,062 (65%)

Puts: 372,817 (35%)

Current vs Prior 7-Day Avg +24.05%

Calls: +37.49%

Puts: +57.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $386.56M

Calls: $329.89M (85%)

Puts: $56.67M (15%)

Prior (09/24) $243.62M

Calls: $172.52M (71%)

Puts: $71.10M (29%)

Current vs Prior +58.68%

Calls: +91.22%

Puts: -20.29%

Prior 7-Day Total $2.21B

Calls: $1.75B (79%)

Puts: $455.59M (21%)

Prior 7-Day Average $368.43M

Calls: $250.71M (79%)

Puts: $65.08M (21%)

Current vs Prior 7-Day Avg +4.92%

Calls: +31.58%

Puts: -12.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.63

Prior (09/24) 0.59

Current vs Prior +6.21%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +13.30%

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 28,927,639

Calls: 16,597,472 (57%)

Puts: 12,330,167 (43%)

Prior 7-Day Average 4,821,273

Calls: 2,766,245 (57%)

Puts: 2,055,027 (43%)

Current vs Prior 7-Day Avg +0.06%

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 0.74% | 1.48%0.74% | 2.67%4.40% | 8.49%

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

Current vs Prior +2.56% | +12.79%-48.72% | -12.98%-8.58% | -4.74%

Prior 7-Day Avg 1.44% | 2.22%1.81% | 3.29%3.28% | 7.57%

Current vs 7-Day Avg +2.65% | +1.15%-59.15% | -18.90%+34.04% | +12.12%

Prior 7-Day Eod 0.86% | 1.55%1.44% | 3.07%4.81% | 8.91%

Current vs 7-Day Eod +70.91% | +44.44%-48.72% | -12.98%-8.58% | -4.74%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.90% | 4.74%

Calls: 7.02% | 3.32%

Puts: 8.78% | 6.15%

Prior 3.74% | 5.04%

Calls: 4.66% | 6.05%

Puts: 2.81% | 4.04%

Current vs Prior +111.23% | -5.95%

Prior 7-Day Avg 6.06% | 5.63%

Calls: 5.37% | 5.12%

Puts: 5.85% | 6.19%

Current vs 7-Day Avg +30.29% | -15.81%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($329.89M) vs puts ($56.67M). Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.63.

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

📈 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 218 of results (avg 6.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	22.65	23.00	$22.83	1.5%	596	0.88	8.5K
$310.00	Oct 16	32.10	32.60	$32.35	1.5%	215	0.93	10.0K
$305.00	Oct 16	36.75	37.35	$37.05	1.6%	48	0.94	6.8K
$352.50	Oct 9	1.62	1.65	$1.64	1.8%	771	0.21	635
$345.00	Oct 16	5.25	5.35	$5.30	1.9%	4.7K	0.42	29.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	5.95	6.05	$6.00	1.7%	1.8K	0.47	4.1K
$330.00	Oct 16	2.65	2.70	$2.68	1.9%	2.7K	0.25	10.2K
$335.00	Oct 16	4.00	4.10	$4.05	2.5%	4.4K	0.35	6.2K
$342.50	Oct 16	7.10	7.30	$7.20	2.8%	55	0.52	385
$325.00	Oct 2	0.34	0.35	$0.35	2.9%	2.1K	0.07	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.43, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 28	0.08	0.09	$0.09	11.1%	9.5K	0.04	6.9K
$347.50	Sep 28	0.20	0.21	$0.21	4.8%	7.2K	0.09	2.7K
$345.00	Sep 28	0.50	0.59	$0.54	16.7%	22.6K	0.20	3.0K
$355.00	Sep 30	0.14	0.16	$0.15	13.3%	769	0.05	497
$352.50	Sep 30	0.26	0.29	$0.28	10.7%	1.1K	0.08	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 28	0.11	0.12	$0.12	8.3%	11.2K	0.05	2.3K
$330.00	Sep 28	0.05	0.06	$0.06	16.7%	5.4K	0.03	2.3K
$335.00	Sep 28	0.24	0.27	$0.26	11.5%	17.3K	0.11	1.6K
$337.50	Sep 28	0.52	0.63	$0.57	19.3%	12.5K	0.22	877
$327.50	Sep 30	0.21	0.24	$0.22	13.6%	3.0K	0.06	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 28	49.05	52.75	$50.90	7.3%	--	1.00	12
$300.00	Sep 28	39.80	42.75	$41.28	7.1%	6	1.00	11
$302.50	Sep 28	36.65	40.25	$38.45	9.4%	--	1.00	11
$305.00	Sep 28	34.60	37.70	$36.15	8.6%	--	1.00	14
$307.50	Sep 28	31.70	35.20	$33.45	10.5%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 25	1.22	1.63	$1.42	28.9%	4.6K	1.00	2.1K
$345.00	Sep 25	2.82	4.35	$3.59	42.6%	234	1.00	71
$347.50	Sep 25	4.65	8.40	$6.53	57.4%	47	1.00	34
$350.00	Sep 25	7.15	10.40	$8.78	37.0%	24	1.00	2
$352.50	Sep 25	9.70	12.55	$11.13	25.6%	14	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 1.4M, top 238.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.90	1.30	$1.10	36.4%	238.6K	0.94	18.0K
$342.50	Sep 25	0.00	0.01	$0.01	100.0%	154.3K	0.02	20.6K
$337.50	Sep 25	3.30	4.35	$3.83	27.4%	117.1K	0.99	12.4K
$345.00	Sep 25	0.00	0.01	$0.01	100.0%	36.7K	0.01	18.5K
$335.00	Sep 25	5.85	6.15	$6.00	5.0%	28.3K	0.99	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%	100.6K	0.01	2.5K
$335.00	Sep 25	0.00	0.01	$0.01	100.0%	96.3K	0.01	7.0K
$340.00	Sep 25	0.01	0.03	$0.02	100.0%	75.5K	0.07	6.0K
$332.50	Sep 25	0.00	0.01	$0.01	100.0%	33.1K	0.01	6.1K
$330.00	Sep 25	0.00	0.01	$0.01	100.0%	28.0K	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 4.81, avg 6.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$365.00	Nov 6	$0.69	$4.31	$0.69	27%	6.25	$360.69
$332.50	$335.00	Oct 7	$1.47	$1.03	$1.47	76%	0.70	$333.97
$350.00	$352.50	Oct 7	$0.20	$2.30	$0.20	24%	11.50	$350.20
$330.00	$335.00	Oct 30	$3.04	$1.96	$3.04	68%	0.64	$333.04
$337.50	$340.00	Sep 30	$1.43	$1.07	$1.43	68%	0.75	$338.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$337.50	Oct 7	$0.43	$2.07	$0.43	46%	4.81	$339.57
$345.00	$342.50	Oct 2	$1.00	$1.50	$1.00	65%	1.50	$344.00
$355.00	$352.50	Oct 9	$1.60	$0.90	$1.60	83%	0.56	$353.40
$320.00	$315.00	Nov 6	$0.48	$4.52	$0.48	21%	9.42	$319.52
$355.00	$352.50	Oct 16	$1.48	$1.02	$1.48	78%	0.69	$353.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.54, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$355.00	Oct 7	$0.88	$0.88	$1.62	80%	0.54	$353.38
$355.00	$360.00	Nov 6	$1.78	$1.78	$3.22	67%	0.55	$356.78
$380.00	$385.00	Nov 6	$0.58	$0.58	$4.42	90%	0.13	$380.58
$350.00	$355.00	Oct 30	$1.92	$1.92	$3.08	61%	0.62	$351.92
$365.00	$370.00	Nov 6	$1.13	$1.13	$3.87	77%	0.29	$366.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$327.50	Oct 7	$0.90	$0.90	$1.60	79%	0.56	$329.10
$300.00	$295.00	Nov 6	$0.68	$0.68	$4.32	91%	0.16	$299.32
$290.00	$285.00	Nov 6	$0.57	$0.57	$4.43	94%	0.13	$289.43
$330.00	$325.00	Nov 6	$1.80	$1.80	$3.20	67%	0.56	$328.20
$315.00	$310.00	Nov 6	$1.00	$1.00	$4.00	82%	0.25	$314.00

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.33% of stock, avg 5.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 25	$1.10	$0.02	$1.12	$338.88	$341.12	0.33%
$342.50	Sep 25	$0.01	$1.42	$1.43	$341.07	$343.93	0.42%
$345.00	Sep 25	$0.01	$3.59	$3.60	$341.40	$348.60	1.06%
$340.00	Sep 28	$2.42	$1.34	$3.76	$336.24	$343.76	1.10%
$342.50	Sep 28	$1.19	$2.62	$3.81	$338.69	$346.31	1.12%
$337.50	Sep 25	$3.83	$0.01	$3.84	$333.66	$341.34	1.13%
$337.50	Sep 28	$4.15	$0.57	$4.72	$332.78	$342.22	1.38%
$345.00	Sep 28	$0.54	$4.47	$5.01	$339.99	$350.01	1.47%
$335.00	Sep 25	$6.00	$0.01	$6.01	$328.99	$341.01	1.76%
$342.50	Sep 30	$2.44	$3.80	$6.24	$336.26	$348.74	1.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.10% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$332.50	Sep 28	$0.21	$0.12	$0.33	$332.17	$347.83
$347.50	$335.00	Sep 28	$0.21	$0.26	$0.47	$334.53	$347.97
$352.50	$330.00	Sep 30	$0.28	$0.39	$0.67	$329.33	$353.17
$345.00	$332.50	Sep 28	$0.54	$0.12	$0.66	$331.84	$345.66
$345.00	$335.00	Sep 28	$0.54	$0.26	$0.80	$334.20	$345.80
$347.50	$337.50	Sep 28	$0.21	$0.57	$0.78	$336.72	$348.28
$350.00	$330.00	Sep 30	$0.53	$0.39	$0.92	$329.08	$350.92
$352.50	$332.50	Sep 30	$0.28	$0.63	$0.91	$331.59	$353.41
$345.00	$337.50	Sep 28	$0.54	$0.57	$1.11	$336.39	$346.11
$350.00	$332.50	Sep 30	$0.53	$0.63	$1.16	$331.34	$351.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 2.47, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
328/330	352/355	Oct 7	$1.78	$0.72	59%	2.47	$328.22	$354.28
320/322	352/355	Oct 7	$1.19	$1.31	70%	0.91	$321.31	$353.69
328/330	358/360	Oct 7	$1.15	$1.35	69%	0.85	$328.85	$358.65
285/290	355/360	Nov 6	$2.35	$2.65	60%	0.89	$287.65	$357.35
312/315	352/355	Oct 7	$1.00	$1.50	74%	0.67	$314.00	$353.50
295/300	355/360	Nov 6	$2.46	$2.54	58%	0.97	$297.54	$357.46
285/290	380/385	Nov 6	$1.15	$3.85	83%	0.30	$288.85	$381.15
295/300	380/385	Nov 6	$1.26	$3.74	81%	0.34	$298.74	$381.26
325/330	355/360	Nov 6	$3.58	$1.42	34%	2.52	$326.42	$358.58
332/335	352/355	Oct 7	$1.52	$0.98	49%	1.55	$333.48	$354.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 2.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$342.50	$345.00	Sep 25	$1.09	$1.41	93%	1.29
$337.50	$340.00	$342.50	Sep 25	$1.64	$0.86	97%	0.52
$280.00	$290.00	$300.00	Nov 6	$0.12	$9.88	9%	82.33
$345.00	$350.00	$355.00	Oct 30	$0.16	$4.84	14%	30.25
$355.00	$360.00	$365.00	Oct 30	$0.11	$4.89	12%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$342.50	$345.00	Sep 25	$0.77	$1.73	94%	2.25
$337.50	$340.00	$342.50	Sep 25	$1.39	$1.11	99%	0.80
$340.00	$345.00	$350.00	Oct 23	$0.16	$4.84	19%	30.25
$330.00	$335.00	$340.00	Oct 30	$0.17	$4.83	15%	28.41
$325.00	$330.00	$335.00	Nov 6	$0.15	$4.85	14%	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. 361 found (best net $-5.13, 331 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$337.50	$340.00	1:2	Sep 28	-$0.69	$1.81
$335.00	$337.50	1:2	Sep 25	-$1.66	$0.84
$360.00	$365.00	1:2	Oct 16	-$0.13	$4.87
$345.00	$347.50	1:2	Sep 30	-$0.26	$2.24
$355.00	$360.00	1:2	Oct 23	-$0.74	$4.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$350.00	1:2	Nov 6	-$5.13	$9.87
$375.00	$360.00	1:2	Oct 30	-$8.47	$6.53
$347.50	$345.00	1:2	Sep 25	-$0.65	$1.85
$342.50	$340.00	1:2	Sep 28	-$0.06	$2.44
$345.00	$342.50	1:2	Sep 28	-$0.77	$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 2.70%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Nov 6	$9.20	0.46	1.1%	2.70%	3.85%	10	84
$345.00	Oct 30	$8.95	0.46	1.1%	2.62%	3.78%	406	1.7K
$350.00	Nov 6	$7.25	0.39	2.6%	2.13%	4.74%	85	67
$355.00	Nov 6	$5.90	0.33	4.1%	1.73%	5.81%	44	30
$350.00	Oct 30	$6.90	0.39	2.6%	2.02%	4.64%	546	2.5K
$355.00	Oct 30	$4.90	0.32	4.1%	1.44%	5.52%	157	2.5K
$360.00	Nov 6	$3.90	0.27	5.5%	1.14%	6.69%	23	--
$360.00	Oct 30	$3.70	0.25	5.5%	1.08%	6.64%	465	2.3K
$365.00	Nov 6	$2.82	0.23	7.0%	0.83%	7.84%	93	11
$345.00	Oct 23	$6.05	0.43	1.1%	1.77%	2.93%	407	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 937,754

Total Puts 588,947

Put/Call Ratio 0.63

Net Difference 348,807

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 4,774,438

Total Puts 2,609,724

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