AAPL - Options Database

AAPL

APPLE INC

$333.02 +1.10%

(9/30 15:14) ◀

Wednesday, September 30, 2026 (4:00pm)

▶ (9/30 23:30)

◀ 9/30 16:00 ▶

Option Volume

Detail

ℹ

Current (09/30 4:00pm) 1,868,614

Calls: 1,182,419 (63%)

Puts: 686,195 (37%)

Prior (09/29) 984,172

Calls: 605,491 (62%)

Puts: 378,681 (38%)

Current vs Prior +89.87%

Calls: +95.28% (Calls)

Puts: +81.21% (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 +57.08%

Calls: +53.04%

Puts: +64.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 4:00pm) $427.24M

Calls: $207.67M (49%)

Puts: $219.57M (51%)

Prior (09/29) $496.89M

Calls: $351.28M (71%)

Puts: $145.61M (29%)

Current vs Prior -14.02%

Calls: -40.88%

Puts: +50.79%

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 +15.04%

Calls: -26.11%

Puts: +143.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 4:00pm) 0.58

Prior (09/29) 0.63

Current vs Prior -7.21%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +5.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 4:00pm) 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 0.81% | 2.09%2.09% | 3.26%4.26% | 8.54%

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

Current vs Prior +36.25% | +7.56%-11.38% | -7.08%-2.94% | -1.85%

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

Current vs 7-Day Avg +36.26% | +13.29%+5.39% | -2.27%+3.60% | +3.10%

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

Current vs 7-Day Eod +36.25% | +7.56%-11.38% | -7.08%-2.94% | -1.85%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.43% | 21.30%

Calls: 10.87% | 21.63%

Puts: 8.00% | 20.97%

Prior 4.21% | 4.50%

Calls: 4.87% | 4.49%

Puts: 3.54% | 4.50%

Current vs Prior +123.99% | +373.33%

Prior 7-Day Avg 5.45% | 6.74%

Calls: 6.33% | 6.96%

Puts: 4.58% | 6.51%

Current vs 7-Day Avg +72.89% | +216.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 90% vs prior. Bullish P/C ratio of 0.58.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	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 140 of results (avg 7.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	33.90	35.00	$34.45	3.2%	72	0.94	14.1K
$270.00	Oct 16	62.65	65.10	$63.88	3.8%	5	1.00	1.5K
$275.00	Oct 16	57.70	60.10	$58.90	4.1%	8	1.00	1.6K
$280.00	Oct 16	52.70	54.90	$53.80	4.1%	6	1.00	2.1K
$270.00	Sep 30	61.80	64.50	$63.15	4.3%	12	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 2	0.50	0.51	$0.51	2.0%	8.3K	0.13	7.7K
$395.00	Oct 2	60.55	63.05	$61.80	4.0%	30	1.00	--
$330.00	Oct 16	4.75	4.95	$4.85	4.1%	4.0K	0.41	11.2K
$335.00	Oct 30	10.20	10.70	$10.45	4.8%	295	0.51	534
$335.00	Oct 16	6.85	7.20	$7.03	5.0%	1.2K	0.54	10.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.47, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 30	0.69	0.80	$0.75	14.7%	48.3K	0.75	9.6K
$347.50	Oct 2	0.08	0.09	$0.09	11.1%	11.0K	0.03	8.5K
$345.00	Oct 2	0.16	0.17	$0.17	5.9%	27.1K	0.06	13.6K
$342.50	Oct 2	0.30	0.34	$0.32	12.5%	23.8K	0.10	12.3K
$340.00	Oct 2	0.58	0.64	$0.61	9.8%	41.1K	0.17	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 30	0.13	0.14	$0.14	7.1%	76.5K	0.25	4.5K
$315.00	Oct 2	0.05	0.06	$0.06	16.7%	777	0.02	1.9K
$325.00	Oct 2	0.50	0.51	$0.51	2.0%	8.3K	0.13	7.7K
$327.50	Oct 2	0.84	0.93	$0.89	10.1%	6.7K	0.21	5.3K
$320.00	Oct 5	0.31	0.37	$0.34	17.6%	1.5K	0.08	376

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	61.75	65.40	$63.58	5.7%	1	1.00	64
$275.00	Oct 2	57.05	60.00	$58.53	5.0%	--	1.00	179
$270.00	Oct 9	62.05	65.65	$63.85	5.6%	1	1.00	21
$275.00	Oct 9	56.90	60.65	$58.78	6.4%	--	1.00	23
$280.00	Oct 9	52.30	55.60	$53.95	6.1%	--	1.00	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 30	1.77	2.13	$1.95	18.5%	206.9K	1.00	3.1K
$337.50	Sep 30	4.05	5.60	$4.82	32.2%	86.0K	1.00	2.1K
$340.00	Sep 30	6.15	8.45	$7.30	31.5%	14.6K	1.00	292
$342.50	Sep 30	7.60	10.65	$9.13	33.4%	502	1.00	23
$345.00	Sep 30	11.10	13.50	$12.30	19.5%	326	1.00	45

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 1.8M, top 240.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 30	0.00	0.01	$0.01	100.0%	240.9K	0.01	11.3K
$337.50	Sep 30	0.00	0.01	$0.01	100.0%	237.0K	0.01	14.5K
$335.00	Sep 30	0.00	0.03	$0.02	150.0%	127.5K	0.04	12.0K
$342.50	Sep 30	0.00	0.01	$0.01	100.0%	92.7K	0.01	8.3K
$332.50	Sep 30	0.69	0.80	$0.75	14.7%	48.3K	0.75	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 30	1.77	2.13	$1.95	18.5%	206.9K	1.00	3.1K
$337.50	Sep 30	4.05	5.60	$4.82	32.2%	86.0K	1.00	2.1K
$332.50	Sep 30	0.13	0.14	$0.14	7.1%	76.5K	0.25	4.5K
$330.00	Sep 30	0.00	0.01	$0.01	100.0%	31.9K	0.01	5.7K
$330.00	Oct 2	1.42	1.59	$1.51	11.3%	29.4K	0.32	6.4K

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 57.6%, max 57.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 30	Oct 16	35.9%	22.8%	57.6%	48.9K	10.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 30	Oct 16	35.9%	22.8%	57.6%	77.0K	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 1.63, avg 8.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$322.50	Oct 9	$1.63	$0.87	$1.63	85%	0.53	$321.63
$330.00	$332.50	Oct 2	$1.16	$1.34	$1.16	68%	1.16	$331.16
$330.00	$332.50	Oct 5	$1.15	$1.35	$1.15	65%	1.17	$331.15
$325.00	$327.50	Oct 12	$1.50	$1.00	$1.50	74%	0.67	$326.50
$332.50	$335.00	Oct 9	$0.93	$1.57	$0.93	52%	1.69	$333.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$337.50	Oct 16	$0.95	$1.55	$0.95	66%	1.63	$339.05
$337.50	$335.00	Oct 7	$1.05	$1.45	$1.05	65%	1.38	$336.45
$342.50	$340.00	Oct 7	$1.58	$0.92	$1.58	80%	0.58	$340.92
$345.00	$342.50	Oct 16	$1.50	$1.00	$1.50	76%	0.67	$343.50
$335.00	$332.50	Oct 16	$0.93	$1.57	$0.93	54%	1.69	$334.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 1.25, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$337.50	Oct 12	$1.39	$1.39	$1.11	54%	1.25	$336.39
$340.00	$345.00	Nov 6	$2.25	$2.25	$2.75	57%	0.82	$342.25
$360.00	$362.50	Oct 14	$0.38	$0.38	$2.12	93%	0.18	$360.38
$335.00	$340.00	Oct 30	$2.55	$2.55	$2.45	51%	1.04	$337.55
$335.00	$337.50	Oct 14	$1.29	$1.29	$1.21	53%	1.07	$336.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$317.50	Oct 14	$0.65	$0.65	$1.85	82%	0.35	$319.35
$332.50	$330.00	Oct 7	$1.24	$1.24	$1.26	53%	0.98	$331.26
$330.00	$327.50	Oct 14	$1.08	$1.08	$1.42	60%	0.76	$328.92
$285.00	$280.00	Oct 7	$0.18	$0.18	$4.82	98%	0.04	$284.82
$275.00	$270.00	Sep 30	$0.17	$0.17	$4.83	98%	0.04	$274.83

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. 204 found (cheapest 0.27% of stock, avg 5.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Sep 30	$0.75	$0.14	$0.89	$331.61	$333.39	0.27%
$335.00	Sep 30	$0.02	$1.95	$1.97	$333.03	$336.97	0.59%
$330.00	Sep 30	$3.32	$0.01	$3.33	$326.67	$333.33	1.00%
$337.50	Sep 30	$0.01	$4.82	$4.83	$332.67	$342.33	1.45%
$332.50	Oct 2	$3.22	$2.42	$5.64	$326.86	$338.14	1.69%
$335.00	Oct 2	$2.00	$3.75	$5.75	$329.25	$340.75	1.73%
$330.00	Oct 2	$4.38	$1.51	$5.89	$324.11	$335.89	1.77%
$327.50	Sep 30	$5.98	$0.01	$5.99	$321.51	$333.49	1.80%
$337.50	Oct 2	$1.11	$5.35	$6.46	$331.04	$343.96	1.94%
$332.50	Oct 5	$3.93	$2.98	$6.91	$325.59	$339.41	2.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.14% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$345.00	$322.50	Oct 2	$0.17	$0.30	$0.47	$322.03	$345.47
$342.50	$322.50	Oct 2	$0.32	$0.30	$0.62	$321.88	$343.12
$345.00	$325.00	Oct 2	$0.17	$0.51	$0.68	$324.32	$345.68
$342.50	$325.00	Oct 2	$0.32	$0.51	$0.83	$324.17	$343.33
$340.00	$322.50	Oct 2	$0.61	$0.30	$0.91	$321.59	$340.91
$345.00	$322.50	Oct 5	$0.39	$0.56	$0.95	$321.55	$345.95
$340.00	$325.00	Oct 2	$0.61	$0.51	$1.12	$323.88	$341.12
$345.00	$327.50	Oct 2	$0.17	$0.89	$1.06	$326.44	$346.06
$342.50	$322.50	Oct 5	$0.67	$0.56	$1.23	$321.27	$343.73
$342.50	$327.50	Oct 2	$0.32	$0.89	$1.21	$326.29	$343.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 found (best R:R 0.70, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
318/320	360/362	Oct 14	$1.03	$1.47	75%	0.70	$318.97	$361.03
318/320	352/355	Oct 14	$0.97	$1.53	72%	0.63	$319.03	$353.47
318/320	342/345	Oct 14	$1.37	$1.13	54%	1.21	$318.63	$343.87
318/320	350/352	Oct 14	$1.01	$1.49	68%	0.68	$318.99	$351.01
325/328	360/362	Oct 14	$1.19	$1.31	60%	0.91	$326.31	$361.19
308/310	360/362	Oct 14	$0.54	$1.96	86%	0.28	$309.46	$360.54
275/280	368/370	Oct 2	$0.22	$4.78	97%	0.05	$279.78	$367.72
318/320	348/350	Oct 14	$0.95	$1.55	64%	0.61	$319.05	$348.45
325/328	352/355	Oct 14	$1.13	$1.37	57%	0.82	$326.37	$353.63
318/320	340/342	Oct 14	$1.34	$1.16	48%	1.16	$318.66	$341.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 2.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$332.50	$335.00	$337.50	Sep 30	$0.72	$1.78	74%	2.47
$325.00	$330.00	$335.00	Oct 23	$0.11	$4.89	20%	44.45
$340.00	$345.00	$350.00	Oct 30	$0.10	$4.90	14%	49.00
$320.00	$325.00	$330.00	Oct 30	$0.13	$4.87	15%	37.46
$330.00	$332.50	$335.00	Sep 30	$1.84	$0.66	95%	0.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 23	$0.08	$4.92	20%	61.50
$330.00	$332.50	$335.00	Sep 30	$1.68	$0.82	99%	0.49
$332.50	$335.00	$337.50	Sep 30	$1.06	$1.44	75%	1.36
$330.00	$335.00	$340.00	Oct 30	$0.15	$4.85	16%	32.33
$327.50	$330.00	$332.50	Sep 30	$0.13	$2.37	24%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 357 found (best net $-3.91, 329 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$327.50	$330.00	1:2	Sep 30	-$0.66	$1.84
$335.00	$337.50	1:2	Oct 2	-$0.22	$2.28
$332.50	$335.00	1:2	Oct 2	-$0.78	$1.72
$337.50	$340.00	1:2	Oct 2	-$0.11	$2.39
$345.00	$350.00	1:2	Oct 23	-$0.86	$4.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$367.50	$352.50	1:2	Oct 5	-$3.91	$11.09
$315.00	$310.00	1:2	Oct 14	-$0.03	$4.97
$330.00	$327.50	1:2	Oct 2	-$0.27	$2.23
$332.50	$330.00	1:2	Oct 2	-$0.60	$1.90
$327.50	$325.00	1:2	Oct 2	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.12%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 6	$10.40	0.50	0.6%	3.12%	3.72%	138	261
$340.00	Nov 6	$8.35	0.43	2.1%	2.51%	4.60%	197	336
$335.00	Oct 30	$9.50	0.49	0.6%	2.85%	3.45%	856	2.2K
$345.00	Nov 6	$5.95	0.36	3.6%	1.79%	5.38%	120	345
$350.00	Nov 6	$4.80	0.30	5.1%	1.44%	6.54%	197	353
$340.00	Oct 30	$7.00	0.41	2.1%	2.10%	4.20%	998	1.3K
$345.00	Oct 30	$5.45	0.34	3.6%	1.64%	5.23%	545	1.8K
$350.00	Oct 30	$3.95	0.28	5.1%	1.19%	6.28%	1.8K	3.2K
$355.00	Nov 6	$3.40	0.23	6.6%	1.02%	7.62%	167	235
$335.00	Oct 23	$7.05	0.47	0.6%	2.12%	2.71%	429	1.8K

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 1,182,419

Total Puts 686,195

Put/Call Ratio 0.58

Net Difference 496,224

Prior's Put/Call Breakdown

Total Calls 605,491

Total Puts 378,681

Put/Call Ratio 0.63

Net Difference 226,810

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