AAPL - Options Database

AAPL

APPLE INC

$339.93 +1.19%

(9/25 13:00) ◀

Friday, September 25, 2026 (2:00pm)

▶ (9/25 15:00)

◀ 9/25 14:00 ▶

Option Volume

Detail

ℹ

Current (09/25 2:00pm) 1,124,275

Calls: 685,812 (61%)

Puts: 438,463 (39%)

Prior (09/24) 665,551

Calls: 420,919 (63%)

Puts: 244,632 (37%)

Current vs Prior +68.92%

Calls: +62.93% (Calls)

Puts: +79.23% (Puts)

Prior 7-Day Total 9,119,408

Calls: 5,905,071 (65%)

Puts: 3,214,337 (35%)

Prior 7-Day Average 1,302,772

Calls: 843,581 (65%)

Puts: 459,191 (35%)

Current vs Prior 7-Day Avg -13.70%

Calls: -18.70%

Puts: -4.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 2:00pm) $239.65M

Calls: $197.60M (82%)

Puts: $42.05M (18%)

Prior (09/24) $194.57M

Calls: $152.97M (79%)

Puts: $41.59M (21%)

Current vs Prior +23.17%

Calls: +29.17%

Puts: +1.09%

Prior 7-Day Total $2.80B

Calls: $2.21B (79%)

Puts: $594.31M (21%)

Prior 7-Day Average $400.32M

Calls: $315.42M (79%)

Puts: $84.90M (21%)

Current vs Prior 7-Day Avg -40.14%

Calls: -37.35%

Puts: -50.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 2:00pm) 0.64

Prior (09/24) 0.58

Current vs Prior +10.01%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +15.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 2:00pm) 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 34,548,656

Calls: 19,697,192 (57%)

Puts: 14,851,464 (43%)

Prior 7-Day Average 4,935,522

Calls: 2,813,884 (57%)

Puts: 2,121,637 (43%)

Current vs Prior 7-Day Avg -2.25%

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 0.92% | 1.59%0.92% | 2.77%4.51% | 8.72%

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

Current vs Prior -36.09% | -19.97%-36.09% | -9.53%-6.25% | -2.10%

Prior 7-Day Avg 1.76% | 2.31%1.84% | 3.32%2.69% | 7.22%

Current vs 7-Day Avg -47.56% | -31.00%-50.09% | -16.55%+67.46% | +20.88%

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

Current vs 7-Day Eod -36.09% | -19.97%-36.09% | -9.53%-6.25% | -2.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.37% | 3.96%

Calls: 6.80% | 4.32%

Puts: 7.94% | 3.61%

Prior 3.74% | 5.04%

Calls: 4.66% | 6.05%

Puts: 2.81% | 4.04%

Current vs Prior +97.06% | -21.43%

Prior 7-Day Avg 4.97% | 8.47%

Calls: 5.46% | 8.65%

Puts: 4.49% | 8.30%

Current vs 7-Day Avg +48.16% | -53.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($197.60M) vs puts ($42.05M). Above-average activity with volume up 69% vs prior. Bullish P/C ratio of 0.64.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 338 of results (avg 5.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	40.85	41.25	$41.05	1.0%	81	0.94	14.3K
$320.00	Oct 16	21.90	22.15	$22.03	1.1%	206	0.86	8.5K
$320.00	Sep 25	19.80	20.05	$19.93	1.3%	322	1.00	5.4K
$325.00	Oct 2	15.55	15.75	$15.65	1.3%	259	0.91	2.0K
$310.00	Oct 16	31.10	31.55	$31.33	1.4%	116	0.93	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Oct 16	5.45	5.55	$5.50	1.8%	13.1K	0.43	810
$340.00	Oct 9	5.40	5.50	$5.45	1.8%	222	0.49	274
$330.00	Oct 2	0.92	0.94	$0.93	2.2%	5.3K	0.16	4.2K
$345.00	Oct 2	6.80	6.95	$6.88	2.2%	182	0.68	2.4K
$340.00	Oct 30	9.90	10.15	$10.03	2.5%	179	0.49	494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.43, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.54	0.56	$0.55	3.6%	191.0K	0.48	18.0K
$347.50	Sep 28	0.14	0.17	$0.16	18.8%	3.7K	0.07	2.7K
$345.00	Sep 28	0.39	0.41	$0.40	5.0%	12.3K	0.16	3.0K
$342.50	Sep 28	0.88	0.96	$0.92	8.7%	13.8K	0.30	2.7K
$355.00	Sep 30	0.13	0.14	$0.14	7.1%	538	0.04	497

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 25	0.07	0.08	$0.08	12.5%	87.7K	0.09	2.5K
$340.00	Sep 25	0.60	0.65	$0.63	7.9%	42.2K	0.52	6.0K
$330.00	Sep 28	0.10	0.11	$0.11	9.1%	3.6K	0.04	2.3K
$332.50	Sep 28	0.20	0.22	$0.21	9.5%	8.8K	0.08	2.3K
$327.50	Sep 28	0.06	0.07	$0.07	14.3%	931	0.03	636

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	64.35	65.90	$65.13	2.4%	66	1.00	113
$277.50	Sep 25	61.80	63.55	$62.68	2.8%	41	1.00	49
$280.00	Sep 25	58.50	61.20	$59.85	4.5%	59	1.00	162
$282.50	Sep 25	55.95	58.70	$57.33	4.8%	19	1.00	49
$285.00	Sep 25	53.60	56.20	$54.90	4.7%	30	1.00	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 25	21.80	23.65	$22.73	8.1%	12	1.00	--
$365.00	Sep 25	24.25	25.35	$24.80	4.4%	4	1.00	--
$372.50	Sep 25	31.55	33.65	$32.60	6.4%	2	1.00	--
$365.00	Sep 28	24.35	27.00	$25.68	10.3%	2	1.00	3
$370.00	Sep 28	29.05	32.00	$30.53	9.7%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 1.1M, top 191.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.54	0.56	$0.55	3.6%	191.0K	0.48	18.0K
$337.50	Sep 25	2.41	2.58	$2.50	6.8%	108.8K	0.92	12.4K
$342.50	Sep 25	0.04	0.05	$0.05	20.0%	99.3K	0.06	20.6K
$345.00	Sep 25	0.00	0.01	$0.01	100.0%	33.8K	0.01	18.5K
$335.00	Sep 25	4.90	5.05	$4.97	3.0%	27.0K	1.00	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 25	0.01	0.02	$0.02	50.0%	95.7K	0.02	7.0K
$337.50	Sep 25	0.07	0.08	$0.08	12.5%	87.7K	0.09	2.5K
$340.00	Sep 25	0.60	0.65	$0.63	7.9%	42.2K	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%	27.7K	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 14.1%, max 14.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 25	Nov 6	27.3%	23.9%	14.1%	191.0K	18.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 25	Nov 6	27.3%	23.9%	14.1%	42.2K	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 0.57, avg 7.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$332.50	$335.00	Oct 7	$1.47	$1.03	$1.47	73%	0.70	$333.97
$335.00	$340.00	Nov 6	$2.51	$2.49	$2.51	59%	0.99	$337.51
$325.00	$330.00	Nov 6	$3.30	$1.70	$3.30	72%	0.52	$328.30
$380.00	$385.00	Nov 6	$0.25	$4.75	$0.25	10%	19.00	$380.25
$345.00	$347.50	Oct 7	$0.64	$1.86	$0.64	36%	2.91	$345.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$355.00	Oct 16	$1.59	$0.91	$1.59	83%	0.57	$355.91
$355.00	$350.00	Oct 30	$3.00	$2.00	$3.00	70%	0.67	$352.00
$340.00	$335.00	Nov 6	$1.88	$3.12	$1.88	48%	1.66	$338.12
$347.50	$345.00	Oct 7	$1.52	$0.98	$1.52	71%	0.64	$345.98
$340.00	$337.50	Oct 7	$0.90	$1.60	$0.90	49%	1.78	$339.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.41, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Nov 6	$2.42	$2.42	$2.58	54%	0.94	$347.42
$345.00	$350.00	Oct 30	$2.20	$2.20	$2.80	56%	0.79	$347.20
$350.00	$355.00	Oct 23	$1.51	$1.51	$3.49	67%	0.43	$351.51
$350.00	$355.00	Nov 6	$1.90	$1.90	$3.10	61%	0.61	$351.90
$340.00	$342.50	Oct 7	$1.32	$1.32	$1.18	49%	1.12	$341.32

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
$285.00	$280.00	Sep 28	$0.23	$0.23	$4.77	98%	0.05	$284.77
$335.00	$330.00	Nov 6	$1.97	$1.97	$3.03	59%	0.65	$333.03
$300.00	$295.00	Nov 6	$0.47	$0.47	$4.53	90%	0.10	$299.53
$335.00	$332.50	Oct 5	$0.78	$0.78	$1.72	68%	0.45	$334.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.34, cheapest $1.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 25	Sep 28	$1.37	27.3%	16.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 25	Sep 28	$1.31	27.3%	16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.35% of stock, avg 5.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 25	$0.55	$0.63	$1.18	$338.82	$341.18	0.35%
$337.50	Sep 25	$2.50	$0.08	$2.58	$334.92	$340.08	0.76%
$342.50	Sep 25	$0.05	$2.62	$2.67	$339.83	$345.17	0.79%
$340.00	Sep 28	$1.92	$1.94	$3.86	$336.14	$343.86	1.14%
$342.50	Sep 28	$0.92	$3.48	$4.40	$338.10	$346.90	1.29%
$337.50	Sep 28	$3.47	$0.98	$4.45	$333.05	$341.95	1.31%
$335.00	Sep 25	$4.97	$0.02	$4.99	$330.01	$339.99	1.47%
$345.00	Sep 25	$0.01	$5.10	$5.11	$339.89	$350.11	1.50%
$345.00	Sep 28	$0.40	$5.40	$5.80	$339.20	$350.80	1.71%
$335.00	Sep 28	$5.43	$0.46	$5.89	$329.11	$340.89	1.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.04% of stock, avg 1.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$337.50	Sep 25	$0.05	$0.08	$0.13	$337.37	$342.63
$347.50	$332.50	Sep 28	$0.16	$0.21	$0.37	$332.13	$347.87
$345.00	$332.50	Sep 28	$0.40	$0.21	$0.61	$331.89	$345.61
$347.50	$335.00	Sep 28	$0.16	$0.46	$0.62	$334.38	$348.12
$350.00	$327.50	Sep 30	$0.45	$0.34	$0.79	$326.71	$350.79
$345.00	$335.00	Sep 28	$0.40	$0.46	$0.86	$334.14	$345.86
$350.00	$330.00	Sep 30	$0.45	$0.52	$0.97	$329.03	$350.97
$340.00	$337.50	Sep 25	$0.55	$0.08	$0.63	$336.87	$340.63
$347.50	$327.50	Sep 30	$0.77	$0.34	$1.11	$326.39	$348.61
$347.50	$330.00	Sep 30	$0.77	$0.52	$1.29	$328.71	$348.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 1.36, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/318	348/350	Oct 7	$1.44	$1.06	60%	1.36	$316.06	$348.94
315/318	355/358	Oct 7	$1.01	$1.49	76%	0.68	$316.49	$356.01
315/318	352/355	Oct 7	$1.11	$1.39	72%	0.80	$316.39	$353.61
315/318	350/352	Oct 7	$1.16	$1.34	66%	0.87	$316.34	$351.16
310/312	348/350	Oct 7	$0.90	$1.60	65%	0.56	$311.60	$348.40
310/312	355/358	Oct 7	$0.47	$2.03	82%	0.23	$312.03	$355.47
312/315	360/362	Oct 5	$0.22	$2.28	92%	0.10	$314.78	$360.22
322/325	360/362	Oct 5	$0.39	$2.11	85%	0.18	$324.61	$360.39
310/312	352/355	Oct 7	$0.57	$1.93	77%	0.30	$311.93	$353.07
320/322	348/350	Oct 7	$0.96	$1.54	61%	0.62	$321.54	$348.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 23	$0.08	$4.92	14%	61.50
$335.00	$337.50	$340.00	Sep 25	$0.52	$1.98	52%	3.81
$340.00	$342.50	$345.00	Sep 25	$0.46	$2.04	48%	4.43
$340.00	$345.00	$350.00	Oct 30	$0.12	$4.88	14%	40.67
$320.00	$325.00	$330.00	Oct 30	$0.07	$4.93	12%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 25	$0.49	$2.01	50%	4.10
$337.50	$340.00	$342.50	Sep 25	$1.44	$1.06	85%	0.74
$340.00	$342.50	$345.00	Sep 25	$0.49	$2.01	48%	4.10
$330.00	$335.00	$340.00	Oct 23	$0.39	$4.61	19%	11.82
$345.00	$347.50	$350.00	Sep 30	$0.08	$2.42	15%	30.25

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 $-10.19, 331 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$337.50	1:2	Sep 25	-$0.03	$2.47
$337.50	$340.00	1:2	Sep 28	-$0.37	$2.13
$335.00	$337.50	1:2	Sep 28	-$1.51	$0.99
$360.00	$365.00	1:2	Oct 16	-$0.16	$4.84
$345.00	$347.50	1:2	Sep 30	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$375.00	1:2	Oct 23	-$10.19	$14.81
$365.00	$350.00	1:2	Nov 6	-$6.75	$8.25
$375.00	$360.00	1:2	Oct 30	-$10.35	$4.65
$345.00	$342.50	1:2	Sep 25	-$0.14	$2.36
$345.00	$340.00	1:2	Oct 5	-$1.41	$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.59%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$12.20	0.52	0.0%	3.59%	3.61%	10	46
$345.00	Nov 6	$9.75	0.46	1.5%	2.87%	4.36%	5	84
$350.00	Nov 6	$7.60	0.39	3.0%	2.24%	5.20%	81	67
$340.00	Oct 30	$11.10	0.51	0.0%	3.27%	3.29%	308	1.0K
$345.00	Oct 30	$8.70	0.45	1.5%	2.56%	4.05%	300	1.7K
$355.00	Nov 6	$5.80	0.33	4.4%	1.71%	6.14%	18	30
$350.00	Oct 30	$6.60	0.37	3.0%	1.94%	4.90%	331	2.5K
$360.00	Nov 6	$4.40	0.27	5.9%	1.29%	7.20%	14	--
$355.00	Oct 30	$4.90	0.30	4.4%	1.44%	5.87%	121	2.5K
$365.00	Nov 6	$3.30	0.22	7.4%	0.97%	8.35%	90	11

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 685,812

Total Puts 438,463

Put/Call Ratio 0.64

Net Difference 247,349

Prior's Put/Call Breakdown

Total Calls 420,919

Total Puts 244,632

Put/Call Ratio 0.58

Net Difference 176,287

Prior 7-Day Put/Call Summary

Total Calls 5,905,071

Total Puts 3,214,337

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