AAPL - Options Database

AAPL

APPLE INC

$331.72 -2.56%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 295,183

Calls: 159,581 (54%)

Puts: 135,602 (46%)

Prior (09/10) 482,577

Calls: 406,700 (84%)

Puts: 75,877 (16%)

Current vs Prior -38.83%

Calls: -60.76% (Calls)

Puts: +78.71% (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 -76.55%

Calls: -80.16%

Puts: -70.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $81.00M

Calls: $41.01M (51%)

Puts: $39.99M (49%)

Prior (09/10) $137.46M

Calls: $120.03M (87%)

Puts: $17.42M (13%)

Current vs Prior -41.07%

Calls: -65.84%

Puts: +129.55%

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 -73.53%

Calls: -80.79%

Puts: -56.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.85

Prior (09/10) 0.19

Current vs Prior +355.46%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +50.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 1.33% | 1.87%1.33% | 3.14%3.14% | 7.87%

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

Current vs Prior -5.71% | -3.16%-5.72% | +1.36%+1.36% | +0.77%

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

Current vs 7-Day Avg -19.89% | -16.82%-24.06% | -1.93%-13.52% | -3.46%

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

Current vs 7-Day Eod -5.71% | -3.16%-5.72% | +1.36%+1.36% | +0.77%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.45% | 3.63%

Calls: 2.77% | 4.37%

Puts: 2.13% | 2.90%

Prior 3.72% | 10.22%

Calls: 3.54% | 7.12%

Puts: 3.90% | 13.33%

Current vs Prior -34.14% | -64.48%

Prior 7-Day Avg 8.15% | 10.49%

Calls: 7.39% | 9.67%

Puts: 8.92% | 11.32%

Current vs 7-Day Avg -69.95% | -65.41%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 355% - 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
09:50	BULLISH	BULLISH	BULLISH
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 219 of results (avg 6.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Nov 6	9.05	9.20	$9.13	1.6%	310	0.47	558
$330.00	Oct 23	7.30	7.45	$7.38	2.0%	192	0.56	1.4K
$330.00	Nov 20	13.25	13.55	$13.40	2.2%	324	0.54	11.4K
$332.50	Oct 16	4.15	4.25	$4.20	2.4%	1.1K	0.48	1.3K
$332.50	Oct 9	1.08	1.11	$1.10	2.7%	12.5K	0.43	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.79	0.80	$0.80	1.3%	19.1K	0.31	14.8K
$332.50	Oct 9	1.86	1.90	$1.88	2.1%	10.2K	0.57	6.8K
$330.00	Nov 20	10.20	10.45	$10.33	2.4%	281	0.46	6.0K
$332.50	Oct 12	2.72	2.80	$2.76	2.9%	1.6K	0.55	969
$345.00	Nov 20	18.25	18.80	$18.52	3.0%	13	0.65	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Oct 9	0.10	0.11	$0.11	9.1%	15.3K	0.07	11.6K
$335.00	Oct 9	0.34	0.37	$0.36	8.3%	37.9K	0.19	10.9K
$340.00	Oct 12	0.25	0.27	$0.26	7.7%	1.7K	0.09	2.3K
$337.50	Oct 12	0.52	0.60	$0.56	14.3%	2.3K	0.18	1.7K
$350.00	Oct 14	0.12	0.14	$0.13	15.4%	838	0.04	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	0.07	0.08	$0.08	12.5%	6.9K	0.04	4.5K
$327.50	Oct 9	0.26	0.28	$0.27	7.4%	5.9K	0.13	5.1K
$330.00	Oct 9	0.79	0.80	$0.80	1.3%	19.1K	0.31	14.8K
$320.00	Oct 12	0.17	0.19	$0.18	11.1%	153	0.06	435
$325.00	Oct 12	0.48	0.55	$0.52	13.5%	494	0.15	808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 9	60.90	63.75	$62.33	4.6%	--	1.00	59
$275.00	Oct 9	55.80	58.75	$57.28	5.2%	--	1.00	76
$280.00	Oct 9	51.20	53.75	$52.48	4.9%	--	1.00	209
$285.00	Oct 9	46.30	48.75	$47.53	5.2%	54	1.00	105
$290.00	Oct 9	41.00	43.75	$42.38	6.5%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 14	26.30	29.40	$27.85	11.1%	1	1.00	1
$385.00	Oct 23	51.25	54.80	$53.03	6.7%	10	1.00	10
$370.00	Oct 30	36.25	39.30	$37.78	8.1%	10	1.00	82
$380.00	Oct 30	46.25	49.65	$47.95	7.1%	1	1.00	2
$385.00	Oct 16	52.00	53.85	$52.93	3.5%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 280.1K, top 37.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.34	0.37	$0.36	8.3%	37.9K	0.19	10.9K
$337.50	Oct 9	0.10	0.11	$0.11	9.1%	15.3K	0.07	11.6K
$332.50	Oct 9	1.08	1.11	$1.10	2.7%	12.5K	0.43	3.3K
$340.00	Oct 9	0.03	0.04	$0.04	25.0%	10.1K	0.02	19.4K
$342.50	Oct 9	0.01	0.02	$0.02	50.0%	5.6K	0.01	21.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.79	0.80	$0.80	1.3%	19.1K	0.31	14.8K
$332.50	Oct 9	1.86	1.90	$1.88	2.1%	10.2K	0.57	6.8K
$335.00	Oct 14	5.10	5.50	$5.30	7.5%	7.5K	0.63	629
$325.00	Oct 9	0.07	0.08	$0.08	12.5%	6.9K	0.04	4.5K
$335.00	Oct 9	3.45	3.65	$3.55	5.6%	6.3K	0.81	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 58.7%, max 67.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Oct 9	Nov 20	41.4%	24.7%	67.6%	3.8K	16.3K
$332.50	Oct 9	Oct 23	40.5%	24.5%	65.0%	13.0K	3.5K
$335.00	Oct 9	Nov 20	39.8%	27.7%	43.6%	38.3K	20.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Oct 9	Nov 20	41.4%	24.7%	67.6%	19.4K	20.8K
$332.50	Oct 9	Oct 23	40.5%	24.5%	65.0%	10.2K	7.5K
$335.00	Oct 9	Nov 20	39.8%	27.7%	43.6%	6.8K	17.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.52, avg 7.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$302.50	Oct 12	$1.65	$0.85	$1.65	100%	0.52	$301.65
$320.00	$322.50	Oct 16	$1.45	$1.05	$1.45	84%	0.72	$321.45
$320.00	$322.50	Oct 14	$1.58	$0.92	$1.58	88%	0.58	$321.58
$322.50	$325.00	Oct 21	$1.35	$1.15	$1.35	76%	0.85	$323.85
$335.00	$337.50	Oct 19	$0.64	$1.86	$0.64	42%	2.91	$335.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$347.50	$345.00	Oct 23	$1.24	$1.26	$1.24	83%	1.02	$346.26
$345.00	$340.00	Nov 6	$2.52	$2.48	$2.52	68%	0.98	$342.48
$345.00	$342.50	Oct 16	$1.55	$0.95	$1.55	87%	0.61	$343.45
$340.00	$335.00	Nov 13	$2.25	$2.75	$2.25	60%	1.22	$337.75
$342.50	$340.00	Oct 23	$1.40	$1.10	$1.40	74%	0.79	$341.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.72, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$340.00	Oct 19	$1.05	$1.05	$1.45	65%	0.72	$338.55
$340.00	$345.00	Nov 13	$2.08	$2.08	$2.92	60%	0.71	$342.08
$375.00	$380.00	Oct 12	$0.25	$0.25	$4.75	97%	0.05	$375.25
$342.50	$345.00	Oct 19	$0.62	$0.62	$1.88	78%	0.33	$343.12
$342.50	$345.00	Oct 21	$0.65	$0.65	$1.85	75%	0.35	$343.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$320.00	Oct 21	$0.68	$0.68	$1.82	76%	0.37	$321.82
$317.50	$315.00	Oct 21	$0.49	$0.49	$2.01	84%	0.24	$317.01
$290.00	$285.00	Nov 6	$0.36	$0.36	$4.64	94%	0.08	$289.64
$310.00	$305.00	Nov 13	$0.97	$0.97	$4.03	80%	0.24	$309.03
$315.00	$310.00	Nov 6	$1.10	$1.10	$3.90	76%	0.28	$313.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.90)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Oct 9	Oct 12	$0.90	41.4%	18.9%
$332.50	Oct 9	Oct 12	$0.94	40.5%	19.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Oct 9	Oct 12	$0.85	41.4%	19.0%
$332.50	Oct 9	Oct 12	$0.88	40.5%	19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.90% of stock, avg 5.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$1.10	$1.88	$2.98	$329.52	$335.48	0.90%
$330.00	Oct 9	$2.53	$0.80	$3.33	$326.67	$333.33	1.00%
$335.00	Oct 9	$0.36	$3.55	$3.91	$331.09	$338.91	1.18%
$327.50	Oct 9	$4.40	$0.27	$4.67	$322.83	$332.17	1.41%
$332.50	Oct 12	$2.04	$2.76	$4.80	$327.70	$337.30	1.45%
$330.00	Oct 12	$3.43	$1.65	$5.08	$324.92	$335.08	1.53%
$335.00	Oct 12	$1.07	$4.30	$5.37	$329.63	$340.37	1.62%
$337.50	Oct 9	$0.11	$5.80	$5.91	$331.59	$343.41	1.78%
$327.50	Oct 12	$5.28	$0.95	$6.23	$321.27	$333.73	1.88%
$337.50	Oct 12	$0.56	$6.33	$6.89	$330.61	$344.39	2.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 2.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$327.50	Oct 9	$0.11	$0.27	$0.38	$327.12	$337.88
$340.00	$320.00	Oct 12	$0.26	$0.18	$0.44	$319.56	$340.44
$340.00	$322.50	Oct 12	$0.26	$0.28	$0.54	$321.96	$340.54
$335.00	$327.50	Oct 9	$0.36	$0.27	$0.63	$326.87	$335.63
$337.50	$320.00	Oct 12	$0.56	$0.18	$0.74	$319.26	$338.24
$340.00	$325.00	Oct 12	$0.26	$0.52	$0.78	$324.22	$340.78
$337.50	$322.50	Oct 12	$0.56	$0.28	$0.84	$321.66	$338.34
$337.50	$325.00	Oct 12	$0.56	$0.52	$1.08	$323.92	$338.58
$337.50	$330.00	Oct 9	$0.11	$0.80	$0.91	$329.09	$338.41
$342.50	$320.00	Oct 14	$0.60	$0.64	$1.24	$318.76	$343.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 0.84, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/318	342/345	Oct 21	$1.14	$1.36	59%	0.84	$316.36	$343.64
320/322	342/345	Oct 21	$1.33	$1.17	51%	1.14	$321.17	$343.83
315/318	348/350	Oct 21	$0.90	$1.60	68%	0.56	$316.60	$348.40
320/322	348/350	Oct 21	$1.09	$1.41	60%	0.77	$321.41	$348.59
308/310	342/345	Oct 19	$0.79	$1.71	71%	0.46	$309.21	$343.29
320/322	342/345	Oct 19	$1.17	$1.33	56%	0.88	$321.33	$343.67
320/322	362/365	Oct 19	$0.70	$1.80	74%	0.39	$321.80	$363.20
308/310	362/365	Oct 19	$0.32	$2.18	90%	0.15	$309.68	$362.82
315/318	358/360	Oct 21	$0.62	$1.88	78%	0.33	$316.88	$358.12
320/322	358/360	Oct 21	$0.81	$1.69	70%	0.48	$321.69	$358.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Nov 13	$0.09	$4.91	14%	54.56
$327.50	$330.00	$332.50	Oct 9	$0.44	$2.06	45%	4.68
$310.00	$315.00	$320.00	Nov 20	$0.07	$4.93	11%	70.43
$305.00	$310.00	$315.00	Oct 30	$0.07	$4.93	9%	70.43
$350.00	$355.00	$360.00	Nov 6	$0.11	$4.89	11%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 30	$0.15	$4.85	17%	32.33
$330.00	$335.00	$340.00	Oct 30	$0.30	$4.70	20%	15.67
$310.00	$315.00	$320.00	Nov 6	$0.10	$4.90	12%	49.00
$330.00	$332.50	$335.00	Oct 9	$0.59	$1.91	50%	3.24
$315.00	$320.00	$325.00	Nov 13	$0.16	$4.84	13%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 342 found (best net $-3.23, 325 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$315.00	1:2	Oct 21	-$6.85	$5.65
$300.00	$315.00	1:2	Nov 13	-$10.93	$4.07
$327.50	$330.00	1:2	Oct 9	-$0.66	$1.84
$332.50	$335.00	1:2	Oct 12	-$0.10	$2.40
$330.00	$332.50	1:2	Oct 12	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$360.00	1:2	Oct 23	-$3.23	$21.77
$360.00	$347.50	1:2	Oct 14	-$3.15	$9.35
$375.00	$360.00	1:2	Oct 16	-$12.62	$2.38
$335.00	$332.50	1:2	Oct 9	-$0.21	$2.29
$337.50	$335.00	1:2	Oct 9	-$1.30	$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.21%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 20	$10.65	0.48	1.0%	3.21%	4.20%	445	9.9K
$340.00	Nov 20	$8.40	0.41	2.5%	2.53%	5.03%	785	13.0K
$335.00	Nov 13	$9.70	0.47	1.0%	2.92%	3.91%	149	177
$345.00	Nov 20	$6.50	0.35	4.0%	1.96%	5.96%	186	8.1K
$340.00	Nov 13	$7.60	0.40	2.5%	2.29%	4.79%	25	168
$335.00	Nov 6	$9.05	0.47	1.0%	2.73%	3.72%	310	558
$350.00	Nov 20	$4.95	0.29	5.5%	1.49%	7.00%	390	17.6K
$340.00	Nov 6	$6.65	0.40	2.5%	2.00%	4.50%	141	709
$345.00	Nov 13	$5.45	0.33	4.0%	1.64%	5.65%	63	386
$350.00	Nov 13	$4.20	0.27	5.5%	1.27%	6.78%	48	263

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 159,581

Total Puts 135,602

Put/Call Ratio 0.85

Net Difference 23,979

Prior's Put/Call Breakdown

Total Calls 406,700

Total Puts 75,877

Put/Call Ratio 0.19

Net Difference 330,823

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