AAPL - Options Database

AAPL

APPLE INC

$332.39 -2.36%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 325,891

Calls: 176,080 (54%)

Puts: 149,811 (46%)

Prior (09/10) 524,210

Calls: 438,307 (84%)

Puts: 85,903 (16%)

Current vs Prior -37.83%

Calls: -59.83% (Calls)

Puts: +74.40% (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 -74.11%

Calls: -78.11%

Puts: -67.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $87.32M

Calls: $47.01M (54%)

Puts: $40.31M (46%)

Prior (09/10) $127.28M

Calls: $105.02M (83%)

Puts: $22.27M (17%)

Current vs Prior -31.39%

Calls: -55.23%

Puts: +81.04%

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 -71.46%

Calls: -77.97%

Puts: -56.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.85

Prior (09/10) 0.20

Current vs Prior +334.11%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +50.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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% | 1.86%1.31% | 3.14%3.14% | 7.89%

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

Current vs Prior -7.40% | -3.36%-7.40% | +1.45%+1.45% | +1.03%

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

Current vs 7-Day Avg -21.32% | -16.99%-25.41% | -1.85%-13.45% | -3.21%

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

Current vs 7-Day Eod -7.40% | -3.36%-7.40% | +1.45%+1.45% | +1.03%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.79% | 3.44%

Calls: 2.05% | 3.97%

Puts: 3.52% | 2.90%

Prior 3.72% | 10.22%

Calls: 3.54% | 7.12%

Puts: 3.90% | 13.33%

Current vs Prior -25.00% | -66.34%

Prior 7-Day Avg 8.15% | 10.49%

Calls: 7.39% | 9.67%

Puts: 8.92% | 11.32%

Current vs 7-Day Avg -65.78% | -67.22%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 334% - 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
09:55	BULLISH	BULLISH	BULLISH
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 267 of results (avg 5.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	8.80	8.85	$8.82	0.6%	853	0.42	13.0K
$330.00	Nov 20	13.60	13.80	$13.70	1.5%	353	0.55	11.4K
$320.00	Nov 20	19.95	20.25	$20.10	1.5%	243	0.68	6.7K
$305.00	Nov 20	31.30	31.85	$31.58	1.7%	34	0.83	3.5K
$335.00	Nov 20	11.00	11.20	$11.10	1.8%	598	0.48	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Nov 6	10.90	11.15	$11.03	2.3%	471	0.52	715
$325.00	Nov 20	8.05	8.25	$8.15	2.5%	202	0.39	4.0K
$345.00	Oct 23	13.90	14.25	$14.08	2.5%	86	0.79	538
$345.00	Nov 20	18.10	18.60	$18.35	2.7%	48	0.65	1.5K
$340.00	Oct 16	9.00	9.25	$9.13	2.7%	1.3K	0.75	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.43, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Oct 9	0.11	0.12	$0.12	8.3%	16.4K	0.07	11.6K
$335.00	Oct 9	0.41	0.44	$0.43	7.0%	42.3K	0.21	10.9K
$342.50	Oct 12	0.12	0.14	$0.13	15.4%	1.6K	0.05	4.1K
$345.00	Oct 12	0.06	0.07	$0.07	14.3%	1.3K	0.03	2.2K
$340.00	Oct 12	0.28	0.30	$0.29	6.9%	2.3K	0.10	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 9	0.05	0.06	$0.06	16.7%	7.6K	0.03	4.5K
$327.50	Oct 9	0.17	0.18	$0.18	5.6%	7.4K	0.10	5.1K
$330.00	Oct 9	0.53	0.55	$0.54	3.7%	23.9K	0.26	14.8K
$320.00	Oct 12	0.15	0.18	$0.16	18.8%	191	0.05	435
$317.50	Oct 12	0.10	0.12	$0.11	18.2%	155	0.03	180

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 9	61.00	63.55	$62.28	4.1%	--	1.00	59
$275.00	Oct 9	56.00	58.55	$57.28	4.5%	--	1.00	76
$280.00	Oct 9	51.20	53.55	$52.38	4.5%	--	1.00	209
$285.00	Oct 9	46.45	48.55	$47.50	4.4%	54	1.00	105
$290.00	Oct 9	41.25	43.55	$42.40	5.4%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 21	26.45	29.70	$28.08	11.6%	1	1.00	1
$385.00	Oct 16	52.00	54.50	$53.25	4.7%	1	1.00	1
$347.50	Oct 9	14.35	16.35	$15.35	13.0%	122	1.00	145
$350.00	Oct 9	16.85	19.25	$18.05	13.3%	3	1.00	27
$352.50	Oct 9	19.35	21.60	$20.48	11.0%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 309.9K, top 42.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.41	0.44	$0.43	7.0%	42.3K	0.21	10.9K
$337.50	Oct 9	0.11	0.12	$0.12	8.3%	16.4K	0.07	11.6K
$332.50	Oct 9	1.28	1.32	$1.30	3.1%	14.7K	0.48	3.3K
$340.00	Oct 9	0.03	0.04	$0.04	25.0%	10.6K	0.02	19.4K
$342.50	Oct 9	0.01	0.02	$0.02	50.0%	5.8K	0.01	21.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.53	0.55	$0.54	3.7%	23.9K	0.26	14.8K
$332.50	Oct 9	1.40	1.45	$1.42	3.5%	11.0K	0.52	6.8K
$325.00	Oct 9	0.05	0.06	$0.06	16.7%	7.6K	0.03	4.5K
$335.00	Oct 14	4.90	5.25	$5.08	6.9%	7.5K	0.62	629
$327.50	Oct 9	0.17	0.18	$0.18	5.6%	7.4K	0.10	5.1K

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 55.7%, max 70.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	38.1%	22.4%	70.1%	15.3K	3.5K
$330.00	Oct 9	Nov 20	39.7%	24.7%	60.6%	4.5K	16.3K
$335.00	Oct 9	Nov 20	37.6%	27.6%	36.4%	42.9K	20.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	38.1%	22.4%	70.1%	11.1K	7.5K
$330.00	Oct 9	Nov 20	39.7%	24.7%	60.6%	24.2K	20.8K
$335.00	Oct 9	Nov 20	37.6%	27.6%	36.4%	7.1K	17.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 1.94, avg 7.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Oct 21	$1.50	$1.00	$1.50	76%	0.67	$324.00
$325.00	$327.50	Oct 19	$1.50	$1.00	$1.50	72%	0.67	$326.50
$325.00	$330.00	Nov 13	$2.72	$2.28	$2.72	62%	0.84	$327.72
$320.00	$325.00	Nov 6	$3.20	$1.80	$3.20	70%	0.56	$323.20
$340.00	$342.50	Oct 21	$0.47	$2.03	$0.47	30%	4.32	$340.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$332.50	Oct 19	$0.85	$1.65	$0.85	58%	1.94	$334.15
$345.00	$340.00	Nov 6	$2.79	$2.21	$2.79	67%	0.79	$342.21
$345.00	$340.00	Nov 13	$2.74	$2.26	$2.74	66%	0.82	$342.26
$340.00	$335.00	Oct 30	$2.63	$2.37	$2.63	65%	0.90	$337.37
$337.50	$335.00	Oct 21	$1.27	$1.23	$1.27	64%	0.97	$336.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.10, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Oct 12	$0.45	$0.45	$4.55	96%	0.10	$375.45
$335.00	$340.00	Nov 13	$2.47	$2.47	$2.53	52%	0.98	$337.47
$342.50	$345.00	Oct 19	$0.67	$0.67	$1.83	78%	0.37	$343.17
$335.00	$340.00	Oct 30	$2.17	$2.17	$2.83	54%	0.77	$337.17
$357.50	$360.00	Oct 21	$0.25	$0.25	$2.25	94%	0.11	$357.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$307.50	Oct 19	$0.31	$0.31	$2.19	93%	0.14	$309.69
$317.50	$315.00	Oct 21	$0.48	$0.48	$2.02	84%	0.24	$317.02
$290.00	$285.00	Nov 6	$0.35	$0.35	$4.65	94%	0.08	$289.65
$310.00	$305.00	Nov 6	$0.82	$0.82	$4.18	82%	0.20	$309.18
$322.50	$320.00	Oct 19	$0.54	$0.54	$1.96	78%	0.28	$321.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.99, cheapest $0.99)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$1.00	38.1%	19.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$0.99	38.1%	19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.82% of stock, avg 5.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$1.30	$1.42	$2.72	$329.78	$335.22	0.82%
$330.00	Oct 9	$2.92	$0.54	$3.46	$326.54	$333.46	1.04%
$335.00	Oct 9	$0.43	$3.08	$3.51	$331.49	$338.51	1.06%
$332.50	Oct 12	$2.30	$2.41	$4.71	$327.79	$337.21	1.42%
$330.00	Oct 12	$3.78	$1.42	$5.20	$324.80	$335.20	1.56%
$335.00	Oct 12	$1.25	$3.95	$5.20	$329.80	$340.20	1.56%
$327.50	Oct 9	$5.18	$0.18	$5.36	$322.14	$332.86	1.61%
$337.50	Oct 9	$0.12	$5.23	$5.35	$332.15	$342.85	1.61%
$337.50	Oct 12	$0.65	$5.78	$6.43	$331.07	$343.93	1.93%
$327.50	Oct 12	$5.63	$0.83	$6.46	$321.04	$333.96	1.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 2.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Oct 12	$0.13	$0.16	$0.29	$319.71	$342.79
$337.50	$327.50	Oct 9	$0.12	$0.18	$0.30	$327.20	$337.80
$342.50	$322.50	Oct 12	$0.13	$0.28	$0.41	$322.09	$342.91
$340.00	$320.00	Oct 12	$0.29	$0.16	$0.45	$319.55	$340.45
$340.00	$322.50	Oct 12	$0.29	$0.28	$0.57	$321.93	$340.57
$342.50	$325.00	Oct 12	$0.13	$0.45	$0.58	$324.42	$343.08
$335.00	$327.50	Oct 9	$0.43	$0.18	$0.61	$326.89	$335.61
$340.00	$325.00	Oct 12	$0.29	$0.45	$0.74	$324.26	$340.74
$337.50	$330.00	Oct 9	$0.12	$0.54	$0.66	$329.34	$338.16
$337.50	$320.00	Oct 12	$0.65	$0.16	$0.81	$319.19	$338.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 0.64, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
308/310	342/345	Oct 19	$0.98	$1.52	71%	0.64	$309.02	$343.48
308/310	362/365	Oct 19	$0.46	$2.04	90%	0.23	$309.54	$362.96
308/310	358/360	Oct 19	$0.48	$2.02	88%	0.24	$309.52	$357.98
315/318	358/360	Oct 21	$0.73	$1.77	78%	0.41	$316.77	$358.23
308/310	350/352	Oct 19	$0.53	$1.97	84%	0.27	$309.47	$350.53
308/310	338/340	Oct 19	$1.14	$1.36	59%	0.84	$308.86	$338.64
320/322	342/345	Oct 19	$1.21	$1.29	56%	0.94	$321.29	$343.71
315/318	348/350	Oct 21	$0.89	$1.61	68%	0.55	$316.61	$348.39
308/310	345/348	Oct 19	$0.61	$1.89	78%	0.32	$309.39	$345.61
320/322	362/365	Oct 19	$0.69	$1.81	74%	0.38	$321.81	$363.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Nov 13	$0.11	$4.89	14%	44.45
$345.00	$350.00	$355.00	Nov 13	$0.06	$4.94	12%	82.33
$320.00	$325.00	$330.00	Nov 20	$0.10	$4.90	13%	49.00
$325.00	$330.00	$335.00	Nov 13	$0.14	$4.86	14%	34.71
$325.00	$330.00	$335.00	Oct 30	$0.34	$4.66	21%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 30	$0.23	$4.77	20%	20.74
$320.00	$325.00	$330.00	Nov 6	$0.14	$4.86	15%	34.71
$340.00	$345.00	$350.00	Oct 30	$0.26	$4.74	17%	18.23
$345.00	$350.00	$355.00	Nov 13	$0.15	$4.85	12%	32.33
$327.50	$330.00	$332.50	Oct 9	$0.52	$1.98	42%	3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 338 found (best net $-3.22, 317 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$315.00	1:2	Oct 21	-$6.81	$5.69
$300.00	$315.00	1:2	Nov 13	-$10.80	$4.20
$327.50	$330.00	1:2	Oct 9	-$0.66	$1.84
$332.50	$335.00	1:2	Oct 12	-$0.20	$2.30
$330.00	$332.50	1:2	Oct 12	-$0.82	$1.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$360.00	1:2	Oct 23	-$3.22	$21.78
$360.00	$347.50	1:2	Oct 14	-$3.31	$9.19
$337.50	$335.00	1:2	Oct 9	-$0.93	$1.57
$335.00	$332.50	1:2	Oct 12	-$0.87	$1.63
$332.50	$330.00	1:2	Oct 12	-$0.43	$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 3.31%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 20	$11.00	0.48	0.8%	3.31%	4.09%	598	9.9K
$340.00	Nov 20	$8.80	0.42	2.3%	2.65%	4.94%	853	13.0K
$345.00	Nov 20	$6.75	0.35	3.8%	2.03%	5.82%	318	8.1K
$335.00	Nov 13	$9.90	0.48	0.8%	2.98%	3.76%	153	177
$340.00	Nov 13	$7.45	0.41	2.3%	2.24%	4.53%	27	168
$335.00	Nov 6	$9.25	0.48	0.8%	2.78%	3.57%	574	558
$350.00	Nov 20	$5.15	0.29	5.3%	1.55%	6.85%	469	17.6K
$340.00	Nov 6	$6.85	0.40	2.3%	2.06%	4.35%	149	709
$345.00	Nov 13	$5.55	0.34	3.8%	1.67%	5.46%	63	386
$355.00	Nov 20	$3.80	0.24	6.8%	1.14%	7.95%	95	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 176,080

Total Puts 149,811

Put/Call Ratio 0.85

Net Difference 26,269

Prior's Put/Call Breakdown

Total Calls 438,307

Total Puts 85,903

Put/Call Ratio 0.20

Net Difference 352,404

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