AAPL - Options Database

AAPL

APPLE INC

$333.10 -2.15%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 234,727

Calls: 125,743 (54%)

Puts: 108,984 (46%)

Prior (09/10) 415,924

Calls: 351,538 (85%)

Puts: 64,386 (15%)

Current vs Prior -43.56%

Calls: -64.23% (Calls)

Puts: +69.27% (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 -81.35%

Calls: -84.37%

Puts: -76.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $65.73M

Calls: $36.86M (56%)

Puts: $28.87M (44%)

Prior (09/10) $120.90M

Calls: $105.32M (87%)

Puts: $15.58M (13%)

Current vs Prior -45.63%

Calls: -65.00%

Puts: +85.27%

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 -78.52%

Calls: -82.73%

Puts: -68.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.87

Prior (09/10) 0.18

Current vs Prior +373.22%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +53.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:45am) 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 1.31% | 1.88%1.31% | 3.09%3.09% | 7.85%

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

Current vs Prior -6.95% | -2.63%-6.96% | -0.22%-0.22% | +0.59%

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

Current vs 7-Day Avg -20.94% | -16.37%-25.06% | -3.46%-14.87% | -3.64%

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

Current vs 7-Day Eod -6.95% | -2.63%-6.96% | -0.23%-0.23% | +0.58%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.75% | 6.12%

Calls: 2.79% | 5.15%

Puts: 2.71% | 7.08%

Prior 3.72% | 10.22%

Calls: 3.54% | 7.12%

Puts: 3.90% | 13.33%

Current vs Prior -26.08% | -40.12%

Prior 7-Day Avg 8.15% | 10.49%

Calls: 7.39% | 9.67%

Puts: 8.92% | 11.32%

Current vs 7-Day Avg -66.27% | -41.68%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. P/C ratio rising 373% - increased hedging/bearish positioning.

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 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
09:45	BULLISH	BULLISH	BULLISH
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 243 of results (avg 6.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.67	0.68	$0.68	1.5%	28.1K	0.28	10.9K
$280.00	Nov 20	54.05	55.40	$54.72	2.5%	1	0.94	2.1K
$327.50	Oct 16	8.00	8.20	$8.10	2.5%	133	0.69	363
$300.00	Nov 20	35.75	36.70	$36.23	2.6%	102	0.87	6.3K
$305.00	Nov 20	31.55	32.40	$31.98	2.7%	34	0.83	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	2.54	2.61	$2.58	2.7%	5.4K	0.72	13.7K
$345.00	Nov 20	17.50	18.05	$17.77	3.1%	3	0.64	1.5K
$335.00	Nov 20	11.90	12.35	$12.13	3.7%	433	0.51	4.1K
$340.00	Nov 20	14.50	15.05	$14.78	3.7%	104	0.58	5.0K
$330.00	Oct 12	1.23	1.28	$1.25	4.0%	2.3K	0.32	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.50, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Oct 9	0.19	0.21	$0.20	10.0%	11.2K	0.11	11.6K
$340.00	Oct 9	0.06	0.07	$0.07	14.3%	8.0K	0.04	19.4K
$335.00	Oct 9	0.67	0.68	$0.68	1.5%	28.1K	0.28	10.9K
$345.00	Oct 12	0.10	0.12	$0.11	18.2%	985	0.04	2.2K
$342.50	Oct 12	0.19	0.23	$0.21	19.0%	1.6K	0.07	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 9	0.16	0.18	$0.17	11.8%	4.9K	0.10	5.1K
$330.00	Oct 9	0.46	0.48	$0.47	4.3%	11.8K	0.23	14.8K
$325.00	Oct 9	0.06	0.07	$0.07	14.3%	4.4K	0.03	4.5K
$322.50	Oct 12	0.23	0.28	$0.26	19.2%	344	0.08	852
$325.00	Oct 12	0.39	0.44	$0.42	11.9%	371	0.12	808

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	61.70	63.75	$62.73	3.3%	--	1.00	59
$275.00	Oct 9	56.80	58.65	$57.72	3.2%	--	1.00	76
$280.00	Oct 9	52.30	53.75	$53.03	2.7%	--	1.00	209
$285.00	Oct 9	47.10	48.55	$47.83	3.0%	50	1.00	105
$290.00	Oct 9	41.70	43.75	$42.73	4.8%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 14	26.25	28.50	$27.38	8.2%	1	1.00	1
$360.00	Oct 16	26.30	28.50	$27.40	8.0%	25	1.00	83
$375.00	Oct 16	40.80	43.50	$42.15	6.4%	24	1.00	24
$385.00	Oct 23	50.60	53.50	$52.05	5.6%	10	1.00	10
$380.00	Oct 30	45.70	48.75	$47.23	6.5%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 221.4K, top 28.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.67	0.68	$0.68	1.5%	28.1K	0.28	10.9K
$337.50	Oct 9	0.19	0.21	$0.20	10.0%	11.2K	0.11	11.6K
$332.50	Oct 9	1.76	1.81	$1.79	2.8%	9.7K	0.55	3.3K
$340.00	Oct 9	0.06	0.07	$0.07	14.3%	8.0K	0.04	19.4K
$342.50	Oct 9	0.01	0.02	$0.02	50.0%	4.8K	0.01	21.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.46	0.48	$0.47	4.3%	11.8K	0.23	14.8K
$332.50	Oct 9	1.15	1.20	$1.17	4.3%	7.9K	0.45	6.8K
$320.00	Oct 9	0.01	0.03	$0.02	100.0%	5.8K	0.01	5.7K
$335.00	Oct 9	2.54	2.61	$2.58	2.7%	5.4K	0.72	13.7K
$317.50	Oct 9	0.01	0.02	$0.02	50.0%	5.1K	0.01	3.0K

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 66.2%, max 78.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	40.0%	22.4%	78.3%	10.1K	3.5K
$330.00	Oct 9	Nov 20	43.1%	24.6%	75.7%	2.9K	16.3K
$335.00	Oct 9	Nov 20	39.9%	27.6%	44.7%	28.4K	20.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	40.0%	22.4%	78.3%	7.9K	7.5K
$330.00	Oct 9	Nov 20	43.1%	24.6%	75.5%	12.0K	20.8K
$335.00	Oct 9	Nov 20	39.9%	27.5%	44.8%	5.8K	17.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.67, avg 7.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$320.00	Nov 13	$3.00	$2.00	$3.00	76%	0.67	$318.00
$320.00	$322.50	Oct 23	$1.57	$0.93	$1.57	80%	0.59	$321.57
$320.00	$325.00	Nov 6	$3.12	$1.88	$3.12	71%	0.60	$323.12
$332.50	$335.00	Oct 21	$1.02	$1.48	$1.02	51%	1.45	$333.52
$325.00	$330.00	Oct 30	$3.05	$1.95	$3.05	68%	0.64	$328.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$322.50	Oct 19	$0.18	$2.32	$0.18	26%	12.89	$324.82
$340.00	$335.00	Nov 6	$2.40	$2.60	$2.40	59%	1.08	$337.60
$340.00	$337.50	Oct 21	$1.35	$1.15	$1.35	69%	0.85	$338.65
$337.50	$335.00	Oct 19	$1.23	$1.27	$1.23	64%	1.03	$336.27
$325.00	$322.50	Oct 21	$0.40	$2.10	$0.40	28%	5.25	$324.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.05, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Oct 12	$0.25	$0.25	$4.75	97%	0.05	$375.25
$350.00	$355.00	Nov 6	$1.33	$1.33	$3.67	73%	0.36	$351.33
$357.50	$360.00	Oct 21	$0.26	$0.26	$2.24	94%	0.12	$357.76
$340.00	$345.00	Nov 13	$2.03	$2.03	$2.97	58%	0.68	$342.03
$355.00	$360.00	Nov 13	$1.08	$1.08	$3.92	77%	0.28	$356.08

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
$317.50	$315.00	Oct 21	$0.45	$0.45	$2.05	84%	0.22	$317.05
$310.00	$305.00	Nov 13	$0.90	$0.90	$4.10	80%	0.22	$309.10
$332.50	$330.00	Oct 19	$1.18	$1.18	$1.32	52%	0.89	$331.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.94, cheapest $0.93)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$0.93	40.0%	18.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$0.95	40.0%	18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.89% of stock, avg 5.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$1.79	$1.17	$2.96	$329.54	$335.46	0.89%
$335.00	Oct 9	$0.68	$2.58	$3.26	$331.74	$338.26	0.98%
$330.00	Oct 9	$3.53	$0.47	$4.00	$326.00	$334.00	1.20%
$332.50	Oct 12	$2.72	$2.12	$4.84	$327.66	$337.34	1.45%
$337.50	Oct 9	$0.20	$4.88	$5.08	$332.42	$342.58	1.53%
$335.00	Oct 12	$1.55	$3.53	$5.08	$329.92	$340.08	1.53%
$330.00	Oct 12	$4.28	$1.25	$5.53	$324.47	$335.53	1.66%
$327.50	Oct 9	$5.68	$0.17	$5.85	$321.65	$333.35	1.76%
$337.50	Oct 12	$0.82	$5.23	$6.05	$331.45	$343.55	1.82%
$327.50	Oct 12	$6.25	$0.72	$6.97	$320.53	$334.47	2.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$327.50	Oct 9	$0.20	$0.17	$0.37	$327.13	$337.87
$342.50	$322.50	Oct 12	$0.21	$0.26	$0.47	$322.03	$342.97
$342.50	$325.00	Oct 12	$0.21	$0.42	$0.63	$324.37	$343.13
$340.00	$322.50	Oct 12	$0.42	$0.26	$0.68	$321.82	$340.68
$337.50	$330.00	Oct 9	$0.20	$0.47	$0.67	$329.33	$338.17
$340.00	$325.00	Oct 12	$0.42	$0.42	$0.84	$324.16	$340.84
$335.00	$327.50	Oct 9	$0.68	$0.17	$0.85	$326.65	$335.85
$342.50	$327.50	Oct 12	$0.21	$0.72	$0.93	$326.57	$343.43
$340.00	$327.50	Oct 12	$0.42	$0.72	$1.14	$326.36	$341.14
$335.00	$330.00	Oct 9	$0.68	$0.47	$1.15	$328.85	$336.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 486 found (best R:R 0.63, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
320/322	358/360	Oct 21	$0.97	$1.53	70%	0.63	$321.53	$358.47
320/322	362/365	Oct 19	$0.80	$1.70	74%	0.47	$321.70	$363.30
315/318	358/360	Oct 21	$0.71	$1.79	78%	0.40	$316.79	$358.21
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
320/322	348/350	Oct 19	$0.98	$1.52	64%	0.64	$321.52	$348.48
320/322	350/352	Oct 21	$0.99	$1.51	64%	0.66	$321.51	$350.99
308/310	362/365	Oct 19	$0.31	$2.19	90%	0.14	$309.69	$362.81
320/322	352/355	Oct 21	$0.87	$1.63	67%	0.53	$321.63	$353.37
320/322	348/350	Oct 21	$1.04	$1.46	60%	0.71	$321.46	$348.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 306 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 21	$0.25	$4.75	24%	19.00
$325.00	$330.00	$335.00	Oct 30	$0.33	$4.67	21%	14.15
$350.00	$355.00	$360.00	Nov 13	$0.10	$4.90	11%	49.00
$325.00	$327.50	$330.00	Oct 14	$0.07	$2.43	17%	34.71
$335.00	$340.00	$345.00	Nov 13	$0.22	$4.78	14%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Nov 6	$0.10	$4.90	16%	49.00
$340.00	$345.00	$350.00	Nov 6	$0.21	$4.79	14%	22.81
$350.00	$355.00	$360.00	Oct 30	$0.11	$4.89	10%	44.45
$332.50	$335.00	$337.50	Oct 12	$0.29	$2.21	30%	7.62
$327.50	$330.00	$332.50	Oct 9	$0.40	$2.10	36%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 337 found (best net $-2.55, 320 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$315.00	1:2	Oct 21	-$6.71	$5.79
$300.00	$315.00	1:2	Nov 13	-$10.15	$4.85
$330.00	$332.50	1:2	Oct 9	-$0.05	$2.45
$327.50	$330.00	1:2	Oct 9	-$1.38	$1.12
$332.50	$335.00	1:2	Oct 12	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$360.00	1:2	Oct 23	-$2.55	$22.45
$360.00	$347.50	1:2	Oct 14	-$2.58	$9.92
$375.00	$360.00	1:2	Oct 16	-$12.65	$2.35
$337.50	$335.00	1:2	Oct 9	-$0.28	$2.22
$335.00	$332.50	1:2	Oct 12	-$0.71	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.35%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 20	$11.15	0.49	0.6%	3.35%	3.92%	351	9.9K
$340.00	Nov 20	$8.85	0.42	2.1%	2.66%	4.73%	702	13.0K
$345.00	Nov 20	$6.85	0.36	3.6%	2.06%	5.63%	172	8.1K
$335.00	Nov 13	$9.95	0.48	0.6%	2.99%	3.56%	118	177
$340.00	Nov 13	$7.85	0.41	2.1%	2.36%	4.43%	21	168
$350.00	Nov 20	$5.30	0.30	5.1%	1.59%	6.66%	204	17.6K
$335.00	Nov 6	$9.30	0.49	0.6%	2.79%	3.36%	144	558
$340.00	Nov 6	$7.20	0.41	2.1%	2.16%	4.23%	92	709
$345.00	Nov 13	$5.70	0.34	3.6%	1.71%	5.28%	62	386
$345.00	Nov 6	$5.15	0.34	3.6%	1.55%	5.12%	15	816

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 125,743

Total Puts 108,984

Put/Call Ratio 0.87

Net Difference 16,759

Prior's Put/Call Breakdown

Total Calls 351,538

Total Puts 64,386

Put/Call Ratio 0.18

Net Difference 287,152

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