AAPL - Options Database

AAPL

APPLE INC

$336.31 +2.10%

(9/30 13:00) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 15:00)

◀ 9/30 14:00 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 1,575,323

Calls: 1,028,552 (65%)

Puts: 546,771 (35%)

Prior (09/29) 723,121

Calls: 441,341 (61%)

Puts: 281,780 (39%)

Current vs Prior +117.85%

Calls: +133.05% (Calls)

Puts: +94.04% (Puts)

Prior 7-Day Total 8,326,989

Calls: 5,408,311 (65%)

Puts: 2,918,678 (35%)

Prior 7-Day Average 1,189,569

Calls: 772,615 (65%)

Puts: 416,954 (35%)

Current vs Prior 7-Day Avg +32.43%

Calls: +33.13%

Puts: +31.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $331.87M

Calls: $244.22M (74%)

Puts: $87.65M (26%)

Prior (09/29) $389.82M

Calls: $300.98M (77%)

Puts: $88.84M (23%)

Current vs Prior -14.87%

Calls: -18.86%

Puts: -1.35%

Prior 7-Day Total $2.60B

Calls: $1.97B (76%)

Puts: $632.32M (24%)

Prior 7-Day Average $371.37M

Calls: $281.04M (76%)

Puts: $90.33M (24%)

Current vs Prior 7-Day Avg -10.64%

Calls: -13.10%

Puts: -2.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.53

Prior (09/29) 0.64

Current vs Prior -16.74%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -3.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 4,878,577

Calls: 2,826,883 (58%)

Puts: 2,051,694 (42%)

Prior (09/29) 4,706,804

Calls: 2,702,131 (57%)

Puts: 2,004,673 (43%)

Current vs Prior +3.65%

Prior 7-Day Total 32,937,033

Calls: 18,970,913 (58%)

Puts: 13,966,120 (42%)

Prior 7-Day Average 4,705,290

Calls: 2,710,130 (58%)

Puts: 1,995,160 (42%)

Current vs Prior 7-Day Avg +3.68%

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 0.87% | 2.00%2.00% | 3.28%4.22% | 8.39%

Prior 1.54% | 2.36%2.36% | 3.51%4.39% | 8.70%

Current vs Prior -43.28% | -15.27%-15.28% | -6.55%-3.89% | -3.56%

Prior 7-Day Avg 1.54% | 2.24%1.99% | 3.34%4.11% | 8.28%

Current vs 7-Day Avg -43.28% | -10.76%+0.76% | -1.71%+2.58% | +1.30%

Prior 7-Day Eod 1.54% | 2.36%2.36% | 3.51%4.39% | 8.70%

Current vs 7-Day Eod -43.28% | -15.27%-15.28% | -6.55%-3.89% | -3.56%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.75% | 6.67%

Calls: 3.92% | 6.98%

Puts: 3.57% | 6.35%

Prior 4.21% | 4.50%

Calls: 4.87% | 4.49%

Puts: 3.54% | 4.50%

Current vs Prior -10.93% | +48.22%

Prior 7-Day Avg 5.45% | 6.74%

Calls: 6.33% | 6.96%

Puts: 4.58% | 6.51%

Current vs 7-Day Avg -31.25% | -0.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($244.22M). Unusually high activity with volume up 118% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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 293 of results (avg 6.0%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 30	14.15	14.50	$14.33	2.4%	445	0.62	801
$305.00	Oct 16	32.25	33.05	$32.65	2.5%	15	0.95	5.6K
$310.00	Oct 16	27.50	28.20	$27.85	2.5%	142	0.93	10.2K
$335.00	Oct 30	11.30	11.60	$11.45	2.6%	614	0.54	2.2K
$295.00	Oct 2	41.05	42.15	$41.60	2.6%	5	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 2	2.00	2.04	$2.02	2.0%	24.2K	0.41	5.8K
$395.00	Sep 30	57.95	59.50	$58.73	2.6%	5	1.00	--
$330.00	Oct 16	3.60	3.70	$3.65	2.7%	3.3K	0.33	11.2K
$400.00	Sep 30	62.65	64.50	$63.58	2.9%	1	1.00	--
$390.00	Sep 30	52.60	54.20	$53.40	3.0%	11	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.44, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 30	0.20	0.22	$0.21	9.5%	176.3K	0.24	14.5K
$350.00	Oct 2	0.07	0.08	$0.08	12.5%	11.8K	0.03	9.2K
$347.50	Oct 2	0.15	0.16	$0.16	6.3%	8.1K	0.06	8.5K
$345.00	Oct 2	0.31	0.32	$0.32	3.1%	22.1K	0.10	13.6K
$342.50	Oct 2	0.64	0.70	$0.67	9.0%	20.2K	0.19	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 30	0.20	0.22	$0.21	9.5%	152.7K	0.20	3.1K
$322.50	Oct 2	0.11	0.13	$0.12	16.7%	2.2K	0.04	3.7K
$325.00	Oct 2	0.20	0.22	$0.21	9.5%	6.8K	0.06	7.7K
$320.00	Oct 2	0.07	0.08	$0.08	12.5%	2.6K	0.02	5.1K
$327.50	Oct 2	0.34	0.38	$0.36	11.1%	4.6K	0.10	5.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	65.05	68.20	$66.63	4.7%	1	1.00	64
$270.00	Sep 30	64.95	67.45	$66.20	3.8%	12	1.00	11
$280.00	Sep 30	55.15	57.35	$56.25	3.9%	7	1.00	3
$285.00	Sep 30	50.05	52.40	$51.22	4.6%	11	1.00	2
$290.00	Sep 30	45.45	47.25	$46.35	3.9%	10	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 30	5.50	6.30	$5.90	13.6%	470	1.00	23
$345.00	Sep 30	8.00	9.50	$8.75	17.1%	299	1.00	45
$347.50	Sep 30	10.55	12.00	$11.28	12.9%	487	1.00	1
$350.00	Sep 30	13.00	13.90	$13.45	6.7%	36	1.00	--
$352.50	Sep 30	15.35	16.75	$16.05	8.7%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 566 active (total vol 1.5M, top 227.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 30	0.03	0.04	$0.04	25.0%	227.1K	0.04	11.3K
$337.50	Sep 30	0.20	0.22	$0.21	9.5%	176.3K	0.24	14.5K
$335.00	Sep 30	1.50	1.56	$1.53	3.9%	114.4K	0.80	12.0K
$342.50	Sep 30	0.00	0.01	$0.01	100.0%	92.1K	0.01	8.3K
$332.50	Sep 30	3.75	4.20	$3.98	11.3%	47.5K	0.97	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 30	0.20	0.22	$0.21	9.5%	152.7K	0.20	3.1K
$337.50	Sep 30	1.38	1.43	$1.40	3.6%	77.5K	0.76	2.1K
$332.50	Sep 30	0.02	0.03	$0.03	33.3%	54.3K	0.03	4.5K
$330.00	Sep 30	0.00	0.02	$0.01	200.0%	31.5K	0.01	5.7K
$335.00	Oct 2	2.00	2.04	$2.02	2.0%	24.2K	0.41	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 26.6%, max 29.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 30	Nov 6	31.6%	24.5%	29.1%	114.5K	12.2K
$337.50	Sep 30	Oct 16	29.6%	23.9%	24.0%	176.7K	17.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 30	Nov 6	31.6%	24.5%	29.1%	152.7K	3.2K
$337.50	Sep 30	Oct 16	29.6%	23.9%	24.0%	82.3K	12.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.61, avg 8.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Oct 7	$1.55	$0.95	$1.55	90%	0.61	$324.05
$332.50	$335.00	Oct 12	$1.21	$1.29	$1.21	63%	1.07	$333.71
$332.50	$335.00	Oct 7	$1.37	$1.13	$1.37	66%	0.82	$333.87
$332.50	$335.00	Oct 14	$1.30	$1.20	$1.30	62%	0.92	$333.80
$335.00	$340.00	Nov 6	$2.38	$2.62	$2.38	54%	1.10	$337.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$337.50	Oct 14	$1.05	$1.45	$1.05	58%	1.38	$338.95
$350.00	$345.00	Oct 30	$3.05	$1.95	$3.05	68%	0.64	$346.95
$330.00	$327.50	Oct 14	$0.52	$1.98	$0.52	32%	3.81	$329.48
$345.00	$342.50	Oct 16	$1.50	$1.00	$1.50	69%	0.67	$343.50
$345.00	$342.50	Oct 12	$1.62	$0.88	$1.62	73%	0.54	$343.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.64, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Nov 6	$1.95	$1.95	$3.05	60%	0.64	$346.95
$345.00	$347.50	Oct 12	$0.68	$0.68	$1.82	73%	0.37	$345.68
$350.00	$355.00	Oct 23	$1.10	$1.10	$3.90	74%	0.28	$351.10
$340.00	$345.00	Oct 23	$2.05	$2.05	$2.95	55%	0.69	$342.05
$340.00	$342.50	Oct 12	$1.02	$1.02	$1.48	59%	0.69	$341.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Oct 30	$2.18	$2.18	$2.82	54%	0.77	$332.82
$332.50	$330.00	Oct 14	$0.97	$0.97	$1.53	62%	0.63	$331.53
$327.50	$325.00	Oct 14	$0.65	$0.65	$1.85	73%	0.35	$326.85
$335.00	$332.50	Sep 30	$0.18	$0.18	$2.32	80%	0.08	$334.82
$320.00	$315.00	Oct 30	$1.05	$1.05	$3.95	76%	0.27	$318.95

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. 185 found (cheapest 0.48% of stock, avg 5.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$337.50	Sep 30	$0.21	$1.40	$1.61	$335.89	$339.11	0.48%
$335.00	Sep 30	$1.53	$0.21	$1.74	$333.26	$336.74	0.52%
$340.00	Sep 30	$0.04	$3.63	$3.67	$336.33	$343.67	1.09%
$332.50	Sep 30	$3.98	$0.03	$4.01	$328.49	$336.51	1.19%
$337.50	Oct 2	$2.19	$3.15	$5.34	$332.16	$342.84	1.59%
$335.00	Oct 2	$3.58	$2.02	$5.60	$329.40	$340.60	1.67%
$342.50	Sep 30	$0.01	$5.90	$5.91	$336.59	$348.41	1.76%
$340.00	Oct 2	$1.24	$4.72	$5.96	$334.04	$345.96	1.77%
$332.50	Oct 2	$5.25	$1.19	$6.44	$326.06	$338.94	1.91%
$330.00	Sep 30	$6.55	$0.01	$6.56	$323.44	$336.56	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$325.00	Oct 2	$0.16	$0.21	$0.37	$324.63	$347.87
$337.50	$335.00	Sep 30	$0.21	$0.21	$0.42	$334.58	$337.92
$347.50	$327.50	Oct 2	$0.16	$0.36	$0.52	$326.98	$348.02
$345.00	$325.00	Oct 2	$0.32	$0.21	$0.53	$324.47	$345.53
$345.00	$327.50	Oct 2	$0.32	$0.36	$0.68	$326.82	$345.68
$347.50	$325.00	Oct 5	$0.40	$0.43	$0.83	$324.17	$348.33
$347.50	$330.00	Oct 2	$0.16	$0.68	$0.84	$329.16	$348.34
$342.50	$325.00	Oct 2	$0.67	$0.21	$0.88	$324.12	$343.38
$345.00	$330.00	Oct 2	$0.32	$0.68	$1.00	$329.00	$346.00
$347.50	$327.50	Oct 5	$0.40	$0.69	$1.09	$326.41	$348.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 found (best R:R 0.41, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
308/310	348/350	Oct 14	$0.73	$1.77	71%	0.41	$309.27	$348.23
308/310	355/358	Oct 14	$0.40	$2.10	84%	0.19	$309.60	$355.40
325/328	348/350	Oct 14	$1.24	$1.26	50%	0.98	$326.26	$348.74
325/328	355/358	Oct 14	$0.91	$1.59	63%	0.57	$326.59	$355.91
318/320	348/350	Oct 14	$0.90	$1.60	62%	0.56	$319.10	$348.40
318/320	355/358	Oct 14	$0.57	$1.93	76%	0.30	$319.43	$355.57
308/310	350/352	Oct 14	$0.55	$1.95	76%	0.28	$309.45	$350.55
328/330	345/348	Oct 12	$1.38	$1.12	43%	1.23	$328.62	$346.38
308/310	358/360	Oct 14	$0.27	$2.23	87%	0.12	$309.73	$357.77
312/315	345/348	Oct 12	$0.79	$1.71	66%	0.46	$314.21	$345.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 1.40, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 30	$1.15	$1.35	75%	1.17
$335.00	$340.00	$345.00	Nov 6	$0.13	$4.87	14%	37.46
$310.00	$315.00	$320.00	Nov 6	$0.05	$4.95	10%	99.00
$332.50	$335.00	$337.50	Sep 30	$1.13	$1.37	72%	1.21
$325.00	$330.00	$335.00	Oct 23	$0.33	$4.67	19%	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 30	$1.04	$1.46	74%	1.40
$332.50	$335.00	$337.50	Sep 30	$1.01	$1.49	72%	1.48
$330.00	$335.00	$340.00	Oct 30	$0.22	$4.78	16%	21.73
$340.00	$342.50	$345.00	Oct 2	$0.10	$2.40	20%	24.00
$340.00	$345.00	$350.00	Oct 30	$0.25	$4.75	15%	19.00

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 $-6.62, 347 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$332.50	1:2	Sep 30	-$1.41	$1.09
$337.50	$340.00	1:2	Oct 2	-$0.29	$2.21
$335.00	$337.50	1:2	Oct 2	-$0.80	$1.70
$340.00	$342.50	1:2	Oct 2	-$0.10	$2.40
$355.00	$360.00	1:2	Oct 23	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$350.00	1:2	Nov 6	-$6.62	$8.38
$342.50	$340.00	1:2	Sep 30	-$1.36	$1.14
$355.00	$347.50	1:2	Oct 12	-$5.56	$1.94
$335.00	$332.50	1:2	Oct 2	-$0.36	$2.14
$325.00	$320.00	1:2	Oct 14	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 2.94%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$9.90	0.47	1.1%	2.94%	4.04%	172	336
$345.00	Nov 6	$7.55	0.40	2.6%	2.24%	4.83%	115	345
$340.00	Oct 30	$8.80	0.47	1.1%	2.62%	3.71%	886	1.3K
$350.00	Nov 6	$5.80	0.33	4.1%	1.72%	5.80%	154	353
$345.00	Oct 30	$6.65	0.39	2.6%	1.98%	4.56%	481	1.8K
$355.00	Nov 6	$4.20	0.27	5.6%	1.25%	6.81%	132	235
$350.00	Oct 30	$4.85	0.32	4.1%	1.44%	5.51%	1.5K	3.2K
$355.00	Oct 30	$3.45	0.25	5.6%	1.03%	6.58%	193	2.8K
$360.00	Nov 6	$3.00	0.21	7.0%	0.89%	7.94%	186	611
$340.00	Oct 23	$6.25	0.45	1.1%	1.86%	2.96%	828	5.5K

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 1,028,552

Total Puts 546,771

Put/Call Ratio 0.53

Net Difference 481,781

Prior's Put/Call Breakdown

Total Calls 441,341

Total Puts 281,780

Put/Call Ratio 0.64

Net Difference 159,561

Prior 7-Day Put/Call Summary

Total Calls 5,408,311

Total Puts 2,918,678

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