AAPL - Options Database

AAPL

APPLE INC

$333.10 -2.15%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 189,264

Calls: 98,911 (52%)

Puts: 90,353 (48%)

Prior (09/10) 312,705

Calls: 271,975 (87%)

Puts: 40,730 (13%)

Current vs Prior -39.48%

Calls: -63.63% (Calls)

Puts: +121.83% (Puts)

Prior 7-Day Total 8,811,489

Calls: 5,630,995 (64%)

Puts: 3,180,494 (36%)

Prior 7-Day Average 1,258,784

Calls: 804,427 (64%)

Puts: 454,356 (36%)

Current vs Prior 7-Day Avg -84.96%

Calls: -87.70%

Puts: -80.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $52.75M

Calls: $30.04M (57%)

Puts: $22.70M (43%)

Prior (09/10) $103.70M

Calls: $94.39M (91%)

Puts: $9.31M (9%)

Current vs Prior -49.14%

Calls: -68.17%

Puts: +143.72%

Prior 7-Day Total $2.14B

Calls: $1.49B (70%)

Puts: $648.07M (30%)

Prior 7-Day Average $306.00M

Calls: $213.42M (70%)

Puts: $92.58M (30%)

Current vs Prior 7-Day Avg -82.76%

Calls: -85.92%

Puts: -75.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 0.91

Prior (09/10) 0.15

Current vs Prior +509.98%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +61.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:40am) 5,012,655

Calls: 2,839,620 (57%)

Puts: 2,173,035 (43%)

Prior (09/10) 5,043,277

Calls: 2,914,639 (58%)

Puts: 2,128,638 (42%)

Current vs Prior -0.61%

Prior 7-Day Total 34,074,353

Calls: 19,519,445 (57%)

Puts: 14,554,908 (43%)

Prior 7-Day Average 4,867,764

Calls: 2,788,492 (57%)

Puts: 2,079,272 (43%)

Current vs Prior 7-Day Avg +2.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.38% | 1.87%1.38% | 3.09%3.09% | 7.85%

Prior 1.41% | 1.93%1.41% | 3.09%3.09% | 7.81%

Current vs Prior -2.48% | -2.78%-2.48% | -0.22%-0.22% | +0.55%

Prior 7-Day Avg 1.66% | 2.24%1.75% | 3.20%3.63% | 8.15%

Current vs 7-Day Avg -17.14% | -16.50%-21.45% | -3.46%-14.87% | -3.68%

Prior 7-Day Eod 1.41% | 1.93%1.41% | 3.09%3.09% | 7.81%

Current vs 7-Day Eod -2.48% | -2.78%-2.48% | -0.23%-0.23% | +0.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.08% | 5.79%

Calls: 3.19% | 2.87%

Puts: 2.96% | 8.70%

Prior 3.72% | 10.22%

Calls: 3.54% | 7.12%

Puts: 3.90% | 13.33%

Current vs Prior -17.20% | -43.35%

Prior 7-Day Avg 8.15% | 10.49%

Calls: 7.39% | 9.67%

Puts: 8.92% | 11.32%

Current vs 7-Day Avg -62.22% | -44.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 510% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:40	BULLISH	NEUTRAL	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 228 of results (avg 6.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	9.00	9.15	$9.07	1.7%	652	0.43	13.0K
$340.00	Oct 16	1.85	1.89	$1.87	2.1%	1.8K	0.28	107.0K
$335.00	Oct 30	6.80	6.95	$6.88	2.2%	211	0.47	3.0K
$325.00	Nov 20	16.95	17.35	$17.15	2.3%	95	0.63	10.5K
$335.00	Oct 9	0.77	0.79	$0.78	2.6%	22.2K	0.33	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Oct 9	1.29	1.31	$1.30	1.5%	6.8K	0.43	6.8K
$335.00	Oct 23	6.75	6.90	$6.83	2.2%	278	0.54	1.1K
$305.00	Nov 20	2.85	2.92	$2.89	2.4%	54	0.16	5.3K
$335.00	Nov 20	11.85	12.15	$12.00	2.5%	420	0.51	4.1K
$340.00	Nov 20	14.50	14.90	$14.70	2.7%	100	0.57	5.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.45, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 9	0.09	0.10	$0.10	10.0%	6.3K	0.05	19.4K
$337.50	Oct 9	0.26	0.27	$0.27	3.7%	9.0K	0.14	11.6K
$335.00	Oct 9	0.77	0.79	$0.78	2.6%	22.2K	0.33	10.9K
$345.00	Oct 12	0.12	0.14	$0.13	15.4%	935	0.04	2.2K
$342.50	Oct 12	0.22	0.24	$0.23	8.7%	544	0.08	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	0.08	0.09	$0.09	11.1%	3.6K	0.04	4.5K
$327.50	Oct 9	0.20	0.22	$0.21	9.5%	4.5K	0.09	5.1K
$330.00	Oct 9	0.52	0.55	$0.54	5.6%	9.8K	0.21	14.8K
$322.50	Oct 12	0.24	0.29	$0.27	18.5%	339	0.08	852
$317.50	Oct 12	0.11	0.13	$0.12	16.7%	11	0.03	180

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 9	61.35	63.80	$62.58	3.9%	--	1.00	59
$275.00	Oct 9	56.35	58.60	$57.48	3.9%	--	1.00	76
$280.00	Oct 9	51.35	53.80	$52.58	4.7%	--	1.00	209
$285.00	Oct 9	46.35	48.55	$47.45	4.6%	50	1.00	105
$290.00	Oct 9	41.35	43.80	$42.58	5.8%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Oct 9	13.55	15.65	$14.60	14.4%	122	1.00	145
$350.00	Oct 9	16.05	18.25	$17.15	12.8%	3	1.00	27
$352.50	Oct 9	18.60	21.15	$19.88	12.8%	1	1.00	1
$345.00	Oct 9	11.50	12.80	$12.15	10.7%	197	1.00	1.3K
$375.00	Oct 16	41.30	43.65	$42.47	5.5%	24	0.99	24

Most actively traded options today. High liquidity = easy entry/exit. 424 active (total vol 178.0K, top 22.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.77	0.79	$0.78	2.6%	22.2K	0.33	10.9K
$337.50	Oct 9	0.26	0.27	$0.27	3.7%	9.0K	0.14	11.6K
$332.50	Oct 9	1.85	1.91	$1.88	3.2%	7.2K	0.57	3.3K
$340.00	Oct 9	0.09	0.10	$0.10	10.0%	6.3K	0.05	19.4K
$342.50	Oct 9	0.03	0.04	$0.04	25.0%	3.6K	0.02	21.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.52	0.55	$0.54	5.6%	9.8K	0.21	14.8K
$332.50	Oct 9	1.29	1.31	$1.30	1.5%	6.8K	0.43	6.8K
$320.00	Oct 9	0.01	0.02	$0.02	50.0%	5.7K	0.01	5.7K
$317.50	Oct 9	0.01	0.02	$0.02	50.0%	5.1K	0.01	3.0K
$335.00	Oct 9	2.66	2.74	$2.70	3.0%	4.6K	0.67	13.7K

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 76.9%, max 92.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	43.1%	22.4%	92.4%	7.6K	3.5K
$330.00	Oct 9	Nov 20	45.2%	24.7%	82.8%	2.5K	16.3K
$335.00	Oct 9	Nov 20	42.7%	27.5%	55.4%	22.5K	20.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	43.1%	22.4%	92.4%	6.9K	7.5K
$330.00	Oct 9	Nov 20	45.2%	24.7%	82.8%	9.9K	20.8K
$335.00	Oct 9	Nov 20	42.7%	27.5%	55.4%	5.0K	17.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 0.61, avg 7.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$315.00	Oct 16	$1.55	$0.95	$1.55	94%	0.61	$314.05
$322.50	$325.00	Oct 12	$1.62	$0.88	$1.62	93%	0.54	$324.12
$315.00	$320.00	Nov 13	$3.20	$1.80	$3.20	76%	0.56	$318.20
$320.00	$325.00	Oct 30	$3.28	$1.72	$3.28	76%	0.52	$323.28
$322.50	$325.00	Oct 19	$1.54	$0.96	$1.54	79%	0.62	$324.04

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Oct 19	$1.62	$0.88	$1.62	91%	0.54	$348.38
$345.00	$342.50	Oct 23	$1.40	$1.10	$1.40	77%	0.79	$343.60
$340.00	$337.50	Oct 21	$1.30	$1.20	$1.30	69%	0.92	$338.70
$337.50	$335.00	Oct 19	$1.20	$1.30	$1.20	64%	1.08	$336.30
$335.00	$332.50	Oct 21	$1.02	$1.48	$1.02	55%	1.45	$333.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 1.13, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Nov 6	$2.65	$2.65	$2.35	51%	1.13	$337.65
$340.00	$345.00	Nov 13	$2.22	$2.22	$2.78	58%	0.80	$342.22
$355.00	$360.00	Nov 13	$1.13	$1.13	$3.87	77%	0.29	$356.13
$342.50	$345.00	Oct 21	$0.72	$0.72	$1.78	75%	0.40	$343.22
$337.50	$340.00	Oct 19	$0.98	$0.98	$1.52	64%	0.64	$338.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$320.00	Oct 21	$0.71	$0.71	$1.79	76%	0.40	$321.79
$322.50	$320.00	Oct 19	$0.66	$0.66	$1.84	78%	0.36	$321.84
$325.00	$320.00	Nov 6	$1.73	$1.73	$3.27	64%	0.53	$323.27
$317.50	$315.00	Oct 21	$0.45	$0.45	$2.05	84%	0.22	$317.05
$332.50	$330.00	Oct 21	$1.25	$1.25	$1.25	51%	1.00	$331.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.85, cheapest $0.90)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$0.91	43.1%	19.4%
$335.00	Oct 9	Oct 12	$0.84	42.7%	19.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$0.90	43.1%	19.4%
$335.00	Oct 9	Oct 12	$0.75	42.7%	19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.95% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$1.88	$1.30	$3.18	$329.32	$335.68	0.95%
$335.00	Oct 9	$0.78	$2.70	$3.48	$331.52	$338.48	1.04%
$330.00	Oct 9	$3.63	$0.54	$4.17	$325.83	$334.17	1.25%
$337.50	Oct 9	$0.27	$4.65	$4.92	$332.58	$342.42	1.48%
$332.50	Oct 12	$2.79	$2.20	$4.99	$327.51	$337.49	1.50%
$335.00	Oct 12	$1.62	$3.45	$5.07	$329.93	$340.07	1.52%
$330.00	Oct 12	$4.43	$1.31	$5.74	$324.26	$335.74	1.72%
$327.50	Oct 9	$5.80	$0.21	$6.01	$321.49	$333.51	1.80%
$337.50	Oct 12	$0.88	$5.28	$6.16	$331.34	$343.66	1.85%
$340.00	Oct 9	$0.10	$6.88	$6.98	$333.02	$346.98	2.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$327.50	Oct 9	$0.10	$0.21	$0.31	$327.19	$340.31
$337.50	$327.50	Oct 9	$0.27	$0.21	$0.48	$327.02	$337.98
$342.50	$322.50	Oct 12	$0.23	$0.27	$0.50	$322.00	$343.00
$342.50	$325.00	Oct 12	$0.23	$0.44	$0.67	$324.33	$343.17
$340.00	$330.00	Oct 9	$0.10	$0.54	$0.64	$329.36	$340.64
$340.00	$322.50	Oct 12	$0.45	$0.27	$0.72	$321.78	$340.72
$337.50	$330.00	Oct 9	$0.27	$0.54	$0.81	$329.19	$338.31
$340.00	$325.00	Oct 12	$0.45	$0.44	$0.89	$324.11	$340.89
$342.50	$327.50	Oct 12	$0.23	$0.73	$0.96	$326.54	$343.46
$340.00	$327.50	Oct 12	$0.45	$0.73	$1.18	$326.32	$341.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 484 found (best R:R 1.34, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
320/322	342/345	Oct 21	$1.43	$1.07	50%	1.34	$321.07	$343.93
320/322	340/342	Oct 21	$1.55	$0.95	45%	1.63	$320.95	$341.55
320/322	362/365	Oct 19	$0.80	$1.70	74%	0.47	$321.70	$363.30
315/318	342/345	Oct 21	$1.17	$1.33	59%	0.88	$316.33	$343.67
320/322	340/342	Oct 19	$1.42	$1.08	48%	1.31	$321.08	$341.42
320/322	348/350	Oct 21	$1.14	$1.36	60%	0.84	$321.36	$348.64
315/318	340/342	Oct 21	$1.29	$1.21	53%	1.07	$316.21	$341.29
320/322	358/360	Oct 21	$0.87	$1.63	70%	0.53	$321.63	$358.37
320/322	352/355	Oct 19	$0.82	$1.68	71%	0.49	$321.68	$353.32
320/322	360/362	Oct 19	$0.77	$1.73	73%	0.45	$321.73	$360.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Nov 6	$0.06	$4.94	13%	82.33
$335.00	$340.00	$345.00	Nov 13	$0.11	$4.89	14%	44.45
$325.00	$330.00	$335.00	Nov 6	$0.20	$4.80	15%	24.00
$320.00	$325.00	$330.00	Nov 6	$0.25	$4.75	15%	19.00
$327.50	$330.00	$332.50	Oct 16	$0.09	$2.41	17%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Nov 6	$0.07	$4.93	15%	70.43
$320.00	$325.00	$330.00	Oct 30	$0.17	$4.83	18%	28.41
$320.00	$325.00	$330.00	Nov 13	$0.07	$4.93	14%	70.43
$330.00	$335.00	$340.00	Nov 13	$0.13	$4.87	14%	37.46
$340.00	$345.00	$350.00	Nov 13	$0.13	$4.87	14%	37.46

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 $-2.38, 316 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$315.00	1:2	Oct 21	-$6.84	$5.66
$300.00	$315.00	1:2	Nov 13	-$10.01	$4.99
$330.00	$332.50	1:2	Oct 9	-$0.13	$2.37
$327.50	$330.00	1:2	Oct 9	-$1.46	$1.04
$332.50	$335.00	1:2	Oct 12	-$0.45	$2.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$360.00	1:2	Oct 23	-$2.38	$22.62
$360.00	$347.50	1:2	Oct 14	-$1.68	$10.82
$375.00	$360.00	1:2	Oct 16	-$12.19	$2.81
$337.50	$335.00	1:2	Oct 9	-$0.75	$1.75
$332.50	$330.00	1:2	Oct 12	-$0.42	$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.39%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 20	$11.30	0.49	0.6%	3.39%	3.96%	288	9.9K
$340.00	Nov 20	$9.00	0.43	2.1%	2.70%	4.77%	652	13.0K
$335.00	Nov 13	$10.30	0.48	0.6%	3.09%	3.66%	21	177
$345.00	Nov 20	$6.85	0.36	3.6%	2.06%	5.63%	139	8.1K
$340.00	Nov 13	$7.95	0.42	2.1%	2.39%	4.46%	14	168
$335.00	Nov 6	$9.60	0.49	0.6%	2.88%	3.45%	126	558
$350.00	Nov 20	$5.35	0.30	5.1%	1.61%	6.68%	140	17.6K
$345.00	Nov 13	$5.65	0.35	3.6%	1.70%	5.27%	62	386
$340.00	Nov 6	$6.90	0.41	2.1%	2.07%	4.14%	59	709
$355.00	Nov 20	$3.95	0.24	6.6%	1.19%	7.76%	77	9.8K

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 98,911

Total Puts 90,353

Put/Call Ratio 0.91

Net Difference 8,558

Prior's Put/Call Breakdown

Total Calls 271,975

Total Puts 40,730

Put/Call Ratio 0.15

Net Difference 231,245

Prior 7-Day Put/Call Summary

Total Calls 5,630,995

Total Puts 3,180,494

Average Put/Call Ratio 0.57

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