AAPL - Options Database

AAPL

APPLE INC

$342.30 +0.36%

(9/25 18:00) ◀

Monday, September 28, 2026 (10:00am)

▶ (9/28 11:00)

◀ 9/28 10:00 ▶

Option Volume

Detail

ℹ

Current (09/28 10:00am) 267,555

Calls: 193,798 (72%)

Puts: 73,757 (28%)

Prior (09/25) 136,264

Calls: 86,448 (63%)

Puts: 49,816 (37%)

Current vs Prior +96.35%

Calls: +124.18% (Calls)

Puts: +48.06% (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 -79.46%

Calls: -77.03%

Puts: -83.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 10:00am) $59.07M

Calls: $49.29M (83%)

Puts: $9.78M (17%)

Prior (09/25) $24.18M

Calls: $18.56M (77%)

Puts: $5.61M (23%)

Current vs Prior +144.32%

Calls: +165.50%

Puts: +74.29%

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 -85.24%

Calls: -84.37%

Puts: -88.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 10:00am) 0.38

Prior (09/25) 0.58

Current vs Prior -33.95%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -31.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 10:00am) 4,672,621

Calls: 2,692,508 (58%)

Puts: 1,980,113 (42%)

Prior (09/25) 4,824,366

Calls: 2,784,852 (58%)

Puts: 2,039,514 (42%)

Current vs Prior -3.15%

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 -5.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/28) | Next (09/30)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.12% | 2.00%2.50% | 3.50%4.32% | 8.45%

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

Current vs Prior -22.14% | +0.34%+73.36% | +14.14%-10.12% | -5.21%

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

Current vs 7-Day Avg -36.11% | -13.50%+35.40% | +5.28%+60.55% | +17.05%

Prior 7-Day Eod 1.44% | 1.99%0.74% | 2.67%4.40% | 8.49%

Current vs 7-Day Eod -22.14% | +0.34%+238.04% | +31.18%-1.69% | -0.50%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.57% | 5.86%

Calls: 3.07% | 5.00%

Puts: 4.07% | 6.71%

Prior 3.74% | 5.04%

Calls: 4.66% | 6.05%

Puts: 2.81% | 4.04%

Current vs Prior -4.55% | +16.27%

Prior 7-Day Avg 4.97% | 8.47%

Calls: 5.46% | 8.65%

Puts: 4.49% | 8.30%

Current vs 7-Day Avg -28.23% | -30.85%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($49.29M) vs puts ($9.78M). Massive premium surge with dollar volume up 144% vs prior. Above-average activity with volume up 96% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (193,798 calls vs 73,757 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
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 256 of results (avg 5.9%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	23.80	24.25	$24.03	1.9%	70	0.89	8.4K
$315.00	Oct 16	28.50	29.05	$28.78	1.9%	11	0.92	7.7K
$300.00	Oct 16	42.85	43.70	$43.28	2.0%	16	1.00	14.2K
$325.00	Oct 16	19.20	19.60	$19.40	2.1%	41	0.84	8.7K
$305.00	Oct 16	37.95	38.80	$38.38	2.2%	10	0.94	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Oct 2	1.67	1.71	$1.69	2.4%	739	0.29	1.8K
$345.00	Oct 2	4.90	5.05	$4.97	3.0%	154	0.61	2.5K
$340.00	Oct 2	2.49	2.57	$2.53	3.2%	1.6K	0.39	2.9K
$332.50	Sep 30	0.30	0.31	$0.31	3.2%	344	0.09	1.0K
$335.00	Oct 2	1.09	1.13	$1.11	3.6%	933	0.21	5.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 28	0.06	0.07	$0.07	14.3%	10.7K	0.05	5.5K
$345.00	Sep 28	0.26	0.27	$0.27	3.7%	48.5K	0.17	6.1K
$342.50	Sep 28	0.96	0.99	$0.98	3.1%	46.6K	0.46	6.7K
$355.00	Sep 30	0.12	0.13	$0.13	7.7%	778	0.04	798
$352.50	Sep 30	0.22	0.25	$0.24	12.5%	386	0.07	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 28	0.08	0.09	$0.09	11.1%	8.8K	0.06	3.0K
$340.00	Sep 28	0.33	0.36	$0.35	8.6%	16.0K	0.21	3.3K
$330.00	Sep 30	0.17	0.18	$0.18	5.6%	730	0.05	1.5K
$332.50	Sep 30	0.30	0.31	$0.31	3.2%	344	0.09	1.0K
$325.00	Sep 30	0.06	0.07	$0.07	14.3%	108	0.02	992

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 28	51.00	53.85	$52.43	5.4%	--	1.00	12
$295.00	Sep 28	45.95	49.05	$47.50	6.5%	7	1.00	--
$297.50	Sep 28	43.45	46.55	$45.00	6.9%	7	1.00	--
$300.00	Sep 28	41.70	43.35	$42.53	3.9%	5	1.00	11
$302.50	Sep 28	39.25	40.85	$40.05	4.0%	5	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 23	46.60	49.70	$48.15	6.4%	--	1.00	10
$400.00	Oct 23	56.45	59.70	$58.08	5.6%	--	1.00	10
$375.00	Oct 2	31.50	33.55	$32.53	6.3%	1	1.00	--
$400.00	Oct 16	55.90	59.50	$57.70	6.2%	--	0.99	21
$365.00	Sep 30	22.15	23.50	$22.83	5.9%	7	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 257.9K, top 48.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 28	0.26	0.27	$0.27	3.7%	48.5K	0.17	6.1K
$342.50	Sep 28	0.96	0.99	$0.98	3.1%	46.6K	0.46	6.7K
$347.50	Sep 28	0.06	0.07	$0.07	14.3%	10.7K	0.05	5.5K
$345.00	Sep 30	1.54	1.58	$1.56	2.6%	10.2K	0.34	2.3K
$350.00	Sep 28	0.01	0.02	$0.02	50.0%	8.8K	0.01	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 28	0.33	0.36	$0.35	8.6%	16.0K	0.21	3.3K
$337.50	Sep 28	0.08	0.09	$0.09	11.1%	8.8K	0.06	3.0K
$335.00	Sep 28	0.02	0.03	$0.03	33.3%	8.7K	0.02	3.9K
$332.50	Sep 28	0.01	0.02	$0.02	50.0%	4.9K	0.01	2.8K
$342.50	Sep 28	1.20	1.25	$1.23	4.1%	4.4K	0.54	600

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 30.9%, max 45.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Sep 28	Oct 16	30.3%	20.8%	45.5%	46.8K	7.4K
$340.00	Sep 28	Nov 6	31.0%	23.8%	30.1%	8.1K	4.5K
$345.00	Sep 28	Nov 6	31.7%	27.5%	15.5%	48.5K	6.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Sep 28	Oct 16	30.3%	20.8%	45.5%	4.5K	1.0K
$340.00	Sep 28	Nov 6	31.1%	23.8%	30.3%	16.0K	3.3K
$345.00	Sep 28	Oct 30	31.7%	26.8%	18.6%	490	273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 10.11, avg 8.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Oct 12	$2.73	$2.27	$2.73	69%	0.83	$337.73
$340.00	$345.00	Nov 6	$2.25	$2.75	$2.25	55%	1.22	$342.25
$330.00	$335.00	Oct 30	$3.17	$1.83	$3.17	70%	0.58	$333.17
$337.50	$340.00	Oct 7	$1.42	$1.08	$1.42	67%	0.76	$338.92
$345.00	$347.50	Oct 7	$0.75	$1.75	$0.75	42%	2.33	$345.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$315.00	Nov 6	$0.45	$4.55	$0.45	21%	10.11	$319.55
$355.00	$352.50	Oct 16	$1.50	$1.00	$1.50	77%	0.67	$353.50
$325.00	$320.00	Oct 12	$0.20	$4.80	$0.20	12%	24.00	$324.80
$347.50	$345.00	Oct 5	$1.42	$1.08	$1.42	69%	0.76	$346.08
$335.00	$330.00	Nov 6	$1.52	$3.48	$1.52	38%	2.29	$333.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.40, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Oct 12	$0.77	$0.77	$4.23	91%	0.18	$380.77
$350.00	$360.00	Oct 12	$1.97	$1.97	$8.03	70%	0.25	$351.97
$345.00	$350.00	Nov 6	$2.42	$2.42	$2.58	52%	0.94	$347.42
$347.50	$350.00	Oct 7	$0.91	$0.91	$1.59	66%	0.57	$348.41
$350.00	$355.00	Oct 23	$1.70	$1.70	$3.30	63%	0.52	$351.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$325.00	Oct 12	$4.30	$4.30	$10.70	56%	0.40	$335.70
$295.00	$290.00	Oct 12	$0.76	$0.76	$4.24	93%	0.18	$294.24
$315.00	$310.00	Nov 6	$0.91	$0.91	$4.09	82%	0.22	$314.09
$307.50	$305.00	Sep 28	$0.21	$0.21	$2.29	97%	0.09	$307.29
$295.00	$290.00	Sep 28	$0.18	$0.18	$4.82	98%	0.04	$294.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.61, cheapest $1.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Sep 28	Sep 30	$1.62	30.3%	25.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Sep 28	Sep 30	$1.60	30.3%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.65% of stock, avg 5.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 28	$0.98	$1.23	$2.21	$340.29	$344.71	0.65%
$340.00	Sep 28	$2.61	$0.35	$2.96	$337.04	$342.96	0.86%
$345.00	Sep 28	$0.27	$3.02	$3.29	$341.71	$348.29	0.96%
$337.50	Sep 28	$4.72	$0.09	$4.81	$332.69	$342.31	1.41%
$347.50	Sep 28	$0.07	$5.30	$5.37	$342.13	$352.87	1.57%
$342.50	Sep 30	$2.60	$2.83	$5.43	$337.07	$347.93	1.59%
$340.00	Sep 30	$4.00	$1.72	$5.72	$334.28	$345.72	1.67%
$345.00	Sep 30	$1.56	$4.30	$5.86	$339.14	$350.86	1.71%
$337.50	Sep 30	$5.80	$1.01	$6.81	$330.69	$344.31	1.99%
$347.50	Sep 30	$0.84	$6.05	$6.89	$340.61	$354.39	2.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.12% of stock, avg 1.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Sep 30	$0.24	$0.18	$0.42	$329.58	$352.92
$345.00	$337.50	Sep 28	$0.27	$0.09	$0.36	$337.14	$345.36
$352.50	$332.50	Sep 30	$0.24	$0.31	$0.55	$331.95	$353.05
$345.00	$340.00	Sep 28	$0.27	$0.35	$0.62	$339.38	$345.62
$350.00	$330.00	Sep 30	$0.45	$0.18	$0.63	$329.37	$350.63
$350.00	$332.50	Sep 30	$0.45	$0.31	$0.76	$331.74	$350.76
$352.50	$335.00	Sep 30	$0.24	$0.55	$0.79	$334.21	$353.29
$350.00	$335.00	Sep 30	$0.45	$0.55	$1.00	$334.00	$351.00
$352.50	$330.00	Oct 2	$0.61	$0.47	$1.08	$328.92	$353.58
$347.50	$330.00	Sep 30	$0.84	$0.18	$1.02	$328.98	$348.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 0.44, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	380/385	Oct 12	$1.53	$3.47	84%	0.44	$293.47	$381.53
285/290	380/385	Oct 12	$0.92	$4.08	88%	0.23	$289.08	$380.92
320/322	348/350	Oct 7	$1.12	$1.38	59%	0.81	$321.38	$348.62
320/322	358/360	Oct 7	$0.49	$2.01	82%	0.24	$322.01	$357.99
310/315	375/380	Nov 6	$1.63	$3.37	68%	0.48	$313.37	$376.63
290/295	375/380	Nov 6	$1.10	$3.90	78%	0.28	$293.90	$376.10
325/328	348/350	Oct 7	$1.16	$1.34	54%	0.87	$326.34	$348.66
280/285	375/380	Nov 6	$0.98	$4.02	80%	0.24	$284.02	$375.98
328/330	348/350	Oct 7	$1.25	$1.25	50%	1.00	$328.75	$348.75
275/280	375/380	Nov 6	$0.90	$4.10	82%	0.22	$279.10	$375.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 4.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Sep 28	$0.48	$2.02	48%	4.21
$350.00	$355.00	$360.00	Oct 30	$0.17	$4.83	14%	28.41
$335.00	$340.00	$345.00	Oct 23	$0.35	$4.65	20%	13.29
$345.00	$350.00	$355.00	Oct 23	$0.33	$4.67	19%	14.15
$315.00	$320.00	$325.00	Oct 23	$0.07	$4.93	9%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 30	$0.13	$4.87	14%	37.46
$340.00	$342.50	$345.00	Sep 28	$0.91	$1.59	62%	1.75
$320.00	$325.00	$330.00	Oct 30	$0.15	$4.85	11%	32.33
$337.50	$340.00	$342.50	Oct 5	$0.11	$2.39	19%	21.73
$325.00	$330.00	$335.00	Nov 6	$0.19	$4.81	12%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 335 found (best net $-2.85, 305 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$317.50	1:2	Oct 5	-$2.85	$19.65
$320.00	$330.00	1:2	Oct 5	-$2.98	$7.02
$337.50	$340.00	1:2	Sep 28	-$0.50	$2.00
$340.00	$345.00	1:2	Oct 12	-$1.46	$3.54
$345.00	$350.00	1:2	Oct 12	-$0.78	$4.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$350.00	1:2	Nov 6	-$4.47	$10.53
$375.00	$362.50	1:2	Oct 2	-$7.51	$4.99
$357.50	$350.00	1:2	Oct 5	-$2.08	$5.42
$375.00	$360.00	1:2	Oct 30	-$8.26	$6.74
$355.00	$347.50	1:2	Oct 7	-$1.61	$5.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.02%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Nov 6	$10.35	0.48	0.8%	3.02%	3.81%	9	89
$350.00	Nov 6	$8.30	0.41	2.2%	2.42%	4.67%	11	143
$355.00	Nov 6	$6.40	0.35	3.7%	1.87%	5.58%	49	71
$345.00	Oct 30	$9.30	0.47	0.8%	2.72%	3.51%	78	1.7K
$350.00	Oct 30	$7.30	0.40	2.2%	2.13%	4.38%	116	2.6K
$360.00	Nov 6	$4.80	0.29	5.2%	1.40%	6.57%	43	21
$355.00	Oct 30	$5.35	0.33	3.7%	1.56%	5.27%	7	2.6K
$365.00	Nov 6	$3.60	0.23	6.6%	1.05%	7.68%	11	80
$360.00	Oct 30	$3.85	0.26	5.2%	1.12%	6.30%	82	2.5K
$345.00	Oct 23	$6.75	0.46	0.8%	1.97%	2.76%	66	1.6K

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 193,798

Total Puts 73,757

Put/Call Ratio 0.38

Net Difference 120,041

Prior's Put/Call Breakdown

Total Calls 86,448

Total Puts 49,816

Put/Call Ratio 0.58

Net Difference 36,632

Prior 7-Day Put/Call Summary

Total Calls 5,905,071

Total Puts 3,214,337

Average Put/Call Ratio 0.55

Ratio Trend Falling

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