AAPL - Options Database

AAPL

APPLE INC

$329.40 -2.66%

$329.98 (+0.18%)🌙

as of 09/29 06:00 PM

(9/29 16:00) ◀

Tuesday, September 29, 2026 (6:00pm)

▶ (9/30 10:00)

◀ 9/29 18:00 ▶

Option Volume

Detail

ℹ

Current (09/29) 984,172

Calls: 605,491 (62%)

Puts: 378,681 (38%)

Prior (09/28) 1,247,039

Calls: 789,612 (63%)

Puts: 457,427 (37%)

Current vs Prior -21.08%

Calls: -23.32% (Calls)

Puts: -17.21% (Puts)

Prior 7-Day Total 8,147,941

Calls: 5,280,289 (65%)

Puts: 2,867,652 (35%)

Prior 7-Day Average 1,163,991

Calls: 754,327 (65%)

Puts: 409,664 (35%)

Current vs Prior 7-Day Avg -15.45%

Calls: -19.73%

Puts: -7.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $496.89M

Calls: $351.28M (71%)

Puts: $145.61M (29%)

Prior (09/28) $362.36M

Calls: $252.04M (70%)

Puts: $110.32M (30%)

Current vs Prior +37.13%

Calls: +39.38%

Puts: +31.99%

Prior 7-Day Total $2.58B

Calls: $1.97B (76%)

Puts: $608.19M (24%)

Prior 7-Day Average $367.89M

Calls: $281.00M (76%)

Puts: $86.88M (24%)

Current vs Prior 7-Day Avg +35.07%

Calls: +25.01%

Puts: +67.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.63

Prior (09/28) 0.58

Current vs Prior +7.96%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +13.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 4,706,804

Calls: 2,702,131 (57%)

Puts: 2,004,673 (43%)

Prior (09/28) 3,874,321

Calls: 2,358,297 (61%)

Puts: 1,516,024 (39%)

Current vs Prior +21.49%

Prior 7-Day Total 32,138,733

Calls: 18,636,702 (58%)

Puts: 13,502,031 (42%)

Prior 7-Day Average 4,591,247

Calls: 2,662,386 (58%)

Puts: 1,928,861 (42%)

Current vs Prior 7-Day Avg +2.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.54% | 2.36%2.36% | 3.51%4.39% | 8.70%

Prior 1.82% | 2.45%2.45% | 3.46%4.28% | 8.53%

Current vs Prior -15.61% | -3.47%-3.47% | +1.50%+2.52% | +1.91%

Prior 7-Day Avg 1.49% | 2.25%1.91% | 3.28%4.05% | 8.19%

Current vs 7-Day Avg +3.41% | +5.08%+23.93% | +6.83%+8.37% | +6.23%

Prior 7-Day Eod 1.58% | 2.35%2.45% | 3.46%4.28% | 8.53%

Current vs 7-Day Eod -2.55% | +0.34%-3.47% | +1.50%+2.52% | +1.91%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.21% | 4.50%

Calls: 4.87% | 4.49%

Puts: 3.54% | 4.50%

Prior 6.18% | 4.88%

Calls: 10.34% | 5.80%

Puts: 2.02% | 3.96%

Current vs Prior -31.88% | -7.79%

Prior 7-Day Avg 5.61% | 4.76%

Calls: 6.63% | 4.43%

Puts: 5.73% | 5.18%

Current vs 7-Day Avg -24.97% | -5.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($351.28M). Bullish P/C ratio of 0.63. Rising open interest (up 21%) indicates new positions being established.

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 221 of results (avg 6.7%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 16	25.60	26.20	$25.90	2.3%	1.2K	0.92	6.7K
$300.00	Oct 23	30.85	31.70	$31.28	2.7%	82	0.92	195
$300.00	Oct 16	30.30	31.15	$30.73	2.8%	139	0.94	14.2K
$330.00	Oct 30	10.35	10.65	$10.50	2.9%	508	0.51	498
$290.00	Oct 16	40.15	41.40	$40.78	3.1%	29	0.97	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 30	1.94	2.01	$1.98	3.5%	58.5K	0.54	2.9K
$320.00	Oct 2	0.52	0.54	$0.53	3.8%	4.8K	0.12	4.0K
$320.00	Oct 16	2.77	2.88	$2.83	3.9%	3.3K	0.27	12.5K
$332.50	Oct 2	4.65	4.85	$4.75	4.2%	7.1K	0.64	2.7K
$390.00	Oct 16	59.65	62.25	$60.95	4.3%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.45, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 30	0.26	0.29	$0.28	10.7%	74.4K	0.12	2.0K
$332.50	Sep 30	0.71	0.74	$0.73	4.1%	62.1K	0.27	2.6K
$345.00	Oct 2	0.12	0.13	$0.13	7.7%	12.5K	0.04	10.7K
$347.50	Oct 2	0.07	0.08	$0.08	12.5%	2.0K	0.02	8.2K
$350.00	Oct 2	0.05	0.06	$0.06	16.7%	4.5K	0.02	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Sep 30	0.17	0.18	$0.18	5.6%	9.9K	0.08	429
$325.00	Sep 30	0.38	0.41	$0.40	7.5%	26.2K	0.16	1.2K
$317.50	Sep 30	0.05	0.06	$0.06	16.7%	3.9K	0.02	182
$327.50	Sep 30	0.90	0.94	$0.92	4.3%	42.7K	0.32	4.5K
$312.50	Oct 2	0.14	0.16	$0.15	13.3%	163	0.04	157

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	42.55	46.30	$44.43	8.4%	4	1.00	--
$270.00	Oct 2	57.90	61.45	$59.68	5.9%	2	1.00	63
$290.00	Oct 7	38.00	41.60	$39.80	9.0%	--	1.00	12
$295.00	Oct 7	33.05	36.50	$34.78	9.9%	--	1.00	31
$300.00	Oct 7	28.15	31.35	$29.75	10.8%	--	1.00	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 30	9.65	10.85	$10.25	11.7%	831	1.00	2.8K
$342.50	Sep 30	12.20	14.30	$13.25	15.8%	270	1.00	684
$345.00	Sep 30	14.70	16.55	$15.63	11.8%	238	1.00	195
$347.50	Sep 30	17.20	19.30	$18.25	11.5%	85	1.00	23
$350.00	Sep 30	19.70	21.60	$20.65	9.2%	33	1.00	111

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 848.7K, top 74.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 30	0.26	0.29	$0.28	10.7%	74.4K	0.12	2.0K
$332.50	Sep 30	0.71	0.74	$0.73	4.1%	62.1K	0.27	2.6K
$337.50	Sep 30	0.09	0.11	$0.10	20.0%	51.2K	0.05	1.2K
$340.00	Sep 30	0.03	0.04	$0.04	25.0%	37.2K	0.02	5.2K
$330.00	Sep 30	1.58	1.65	$1.62	4.3%	26.9K	0.47	277

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 30	1.94	2.01	$1.98	3.5%	58.5K	0.54	2.9K
$327.50	Sep 30	0.90	0.94	$0.92	4.3%	42.7K	0.32	4.5K
$332.50	Sep 30	3.50	3.70	$3.60	5.6%	32.3K	0.74	3.2K
$325.00	Sep 30	0.38	0.41	$0.40	7.5%	26.2K	0.16	1.2K
$330.00	Oct 2	3.25	3.40	$3.33	4.5%	10.6K	0.51	8.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.7%, max 18.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$327.50	Sep 30	Oct 16	26.9%	22.7%	18.6%	6.0K	227
$332.50	Sep 30	Oct 16	27.3%	23.9%	14.4%	63.8K	2.7K
$330.00	Sep 30	Nov 6	27.2%	25.1%	8.4%	27.3K	312
$325.00	Sep 30	Nov 6	28.2%	26.8%	5.4%	928	65

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$327.50	Sep 30	Oct 16	26.9%	22.7%	18.6%	43.8K	5.2K
$332.50	Sep 30	Oct 16	27.3%	23.9%	14.4%	33.0K	3.9K
$330.00	Sep 30	Nov 6	27.2%	25.1%	8.4%	58.6K	2.9K
$325.00	Sep 30	Nov 6	28.2%	26.8%	5.4%	26.4K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 1.56, avg 7.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Oct 2	$1.43	$1.07	$1.43	92%	0.75	$318.93
$312.50	$315.00	Oct 9	$1.55	$0.95	$1.55	90%	0.61	$314.05
$322.50	$325.00	Oct 5	$1.25	$1.25	$1.25	78%	1.00	$323.75
$315.00	$320.00	Nov 6	$2.88	$2.12	$2.88	72%	0.74	$317.88
$320.00	$325.00	Oct 23	$2.75	$2.25	$2.75	70%	0.82	$322.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Oct 14	$1.95	$3.05	$1.95	64%	1.56	$333.05
$325.00	$320.00	Oct 14	$0.72	$4.28	$0.72	38%	5.94	$324.28
$337.50	$335.00	Oct 7	$1.33	$1.17	$1.33	76%	0.88	$336.17
$327.50	$325.00	Oct 12	$0.48	$2.02	$0.48	44%	4.21	$327.02
$330.00	$325.00	Nov 6	$1.73	$3.27	$1.73	49%	1.89	$328.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.21, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Oct 14	$0.87	$0.87	$4.13	87%	0.21	$350.87
$335.00	$340.00	Nov 6	$2.48	$2.48	$2.52	55%	0.98	$337.48
$332.50	$335.00	Oct 12	$1.33	$1.33	$1.17	58%	1.14	$333.83
$340.00	$345.00	Oct 14	$1.12	$1.12	$3.88	75%	0.29	$341.12
$347.50	$350.00	Oct 12	$0.36	$0.36	$2.14	89%	0.17	$347.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Nov 6	$2.20	$2.20	$2.80	58%	0.79	$322.80
$325.00	$322.50	Oct 12	$1.07	$1.07	$1.43	63%	0.75	$323.93
$285.00	$280.00	Nov 6	$0.39	$0.39	$4.61	93%	0.08	$284.61
$320.00	$315.00	Nov 6	$1.65	$1.65	$3.35	66%	0.49	$318.35
$322.50	$320.00	Oct 7	$0.66	$0.66	$1.84	73%	0.36	$321.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $1.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Sep 30	Oct 2	$1.37	26.9%	26.2%
$330.00	Sep 30	Oct 2	$1.46	27.2%	27.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Sep 30	Oct 2	$1.20	26.9%	26.2%
$330.00	Sep 30	Oct 2	$1.35	27.2%	27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 1.09% of stock, avg 5.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Sep 30	$1.62	$1.98	$3.60	$326.40	$333.60	1.09%
$327.50	Sep 30	$3.08	$0.92	$4.00	$323.50	$331.50	1.21%
$332.50	Sep 30	$0.73	$3.60	$4.33	$328.17	$336.83	1.31%
$325.00	Sep 30	$4.93	$0.40	$5.33	$319.67	$330.33	1.62%
$335.00	Sep 30	$0.28	$5.50	$5.78	$329.22	$340.78	1.75%
$330.00	Oct 2	$3.08	$3.33	$6.41	$323.59	$336.41	1.95%
$327.50	Oct 2	$4.45	$2.12	$6.57	$320.93	$334.07	1.99%
$332.50	Oct 2	$2.01	$4.75	$6.76	$325.74	$339.26	2.05%
$322.50	Sep 30	$6.80	$0.18	$6.98	$315.52	$329.48	2.12%
$330.00	Oct 5	$3.65	$3.78	$7.43	$322.57	$337.43	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.09% of stock, avg 1.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$322.50	Sep 30	$0.10	$0.18	$0.28	$322.22	$337.78
$335.00	$322.50	Sep 30	$0.28	$0.18	$0.46	$322.04	$335.46
$337.50	$325.00	Sep 30	$0.10	$0.40	$0.50	$324.50	$338.00
$335.00	$325.00	Sep 30	$0.28	$0.40	$0.68	$324.32	$335.68
$340.00	$317.50	Oct 2	$0.40	$0.34	$0.74	$316.76	$340.74
$340.00	$320.00	Oct 2	$0.40	$0.53	$0.93	$319.07	$340.93
$332.50	$322.50	Sep 30	$0.73	$0.18	$0.91	$321.59	$333.41
$337.50	$317.50	Oct 2	$0.72	$0.34	$1.06	$316.44	$338.56
$332.50	$325.00	Sep 30	$0.73	$0.40	$1.13	$323.87	$333.63
$340.00	$317.50	Oct 5	$0.68	$0.54	$1.22	$316.28	$341.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 0.29, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	350/355	Oct 14	$1.13	$3.87	80%	0.29	$303.87	$351.13
305/308	348/350	Oct 12	$0.58	$1.92	80%	0.30	$306.92	$348.08
280/285	370/375	Nov 6	$0.85	$4.15	84%	0.20	$284.15	$370.85
305/308	352/355	Oct 12	$0.40	$2.10	85%	0.19	$307.10	$352.90
305/310	350/355	Oct 14	$1.24	$3.76	76%	0.33	$308.76	$351.24
312/315	348/350	Oct 12	$0.66	$1.84	74%	0.36	$314.34	$348.16
280/285	380/385	Nov 6	$0.59	$4.41	88%	0.13	$284.41	$380.59
315/318	348/350	Oct 12	$0.76	$1.74	69%	0.44	$316.74	$348.26
310/312	348/350	Oct 12	$0.55	$1.95	77%	0.28	$311.95	$348.05
280/285	345/350	Nov 6	$1.89	$3.11	62%	0.61	$283.11	$346.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 30	$0.07	$4.93	14%	70.43
$340.00	$345.00	$350.00	Nov 6	$0.10	$4.90	13%	49.00
$327.50	$330.00	$332.50	Oct 5	$0.08	$2.42	21%	30.25
$330.00	$335.00	$340.00	Oct 14	$0.42	$4.58	23%	10.90
$335.00	$340.00	$345.00	Oct 14	$0.38	$4.62	20%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 30	$0.12	$4.88	14%	40.67
$330.00	$332.50	$335.00	Sep 30	$0.28	$2.22	36%	7.93
$305.00	$310.00	$315.00	Oct 23	$0.11	$4.89	11%	44.45
$305.00	$310.00	$315.00	Nov 6	$0.10	$4.90	10%	49.00
$330.00	$332.50	$335.00	Oct 5	$0.12	$2.38	21%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 356 found (best net $-0.80, 336 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$310.00	1:2	Oct 12	-$0.80	$19.20
$327.50	$330.00	1:2	Sep 30	-$0.16	$2.34
$300.00	$310.00	1:2	Oct 5	-$8.97	$1.03
$340.00	$345.00	1:2	Oct 14	-$0.09	$4.91
$325.00	$327.50	1:2	Sep 30	-$1.23	$1.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$350.00	1:2	Oct 12	-$1.31	$18.69
$390.00	$365.00	1:2	Oct 16	-$10.95	$14.05
$380.00	$360.00	1:2	Oct 30	-$12.24	$7.76
$365.00	$350.00	1:2	Nov 6	-$11.04	$3.96
$332.50	$330.00	1:2	Sep 30	-$0.36	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 3.49%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Nov 6	$11.50	0.52	0.2%	3.49%	3.67%	387	35
$335.00	Nov 6	$8.95	0.45	1.7%	2.72%	4.42%	241	70
$340.00	Nov 6	$6.80	0.38	3.2%	2.06%	5.28%	345	114
$330.00	Oct 30	$10.35	0.51	0.2%	3.14%	3.32%	508	498
$345.00	Nov 6	$5.40	0.32	4.7%	1.64%	6.38%	343	102
$335.00	Oct 30	$7.75	0.43	1.7%	2.35%	4.05%	1.4K	1.6K
$340.00	Oct 30	$5.95	0.36	3.2%	1.81%	5.02%	956	1.1K
$350.00	Nov 6	$3.85	0.25	6.2%	1.17%	7.42%	380	161
$345.00	Oct 30	$4.25	0.29	4.7%	1.29%	6.03%	415	1.7K
$330.00	Oct 23	$7.80	0.50	0.2%	2.37%	2.55%	450	718

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 605,491

Total Puts 378,681

Put/Call Ratio 0.63

Net Difference 226,810

Prior's Put/Call Breakdown

Total Calls 789,612

Total Puts 457,427

Put/Call Ratio 0.58

Net Difference 332,185

Prior 7-Day Put/Call Summary

Total Calls 5,280,289

Total Puts 2,867,652

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