AAPL - Options Database

AAPL

APPLE INC

$332.43 -2.35%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 349,415

Calls: 190,288 (54%)

Puts: 159,127 (46%)

Prior (10/08) 96,140

Calls: 63,710 (66%)

Puts: 32,430 (34%)

Current vs Prior +263.44%

Calls: +198.68% (Calls)

Puts: +390.68% (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 -72.24%

Calls: -76.34%

Puts: -64.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $92.17M

Calls: $51.32M (56%)

Puts: $40.86M (44%)

Prior (10/08) $27.57M

Calls: $20.02M (73%)

Puts: $7.55M (27%)

Current vs Prior +234.34%

Calls: +156.38%

Puts: +440.93%

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 -69.88%

Calls: -75.96%

Puts: -55.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.84

Prior (10/08) 0.51

Current vs Prior +64.28%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +47.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:00am) 5,012,655

Calls: 2,839,620 (57%)

Puts: 2,173,035 (43%)

Prior (10/08) 4,903,010

Calls: 2,781,458 (57%)

Puts: 2,121,552 (43%)

Current vs Prior +2.24%

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% | 1.87%1.31% | 3.09%3.09% | 7.87%

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

Current vs Prior -7.41% | -2.90%-7.41% | -0.22%-0.22% | +0.79%

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

Current vs 7-Day Avg -21.33% | -16.60%-25.42% | -3.46%-14.87% | -3.45%

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

Current vs 7-Day Eod -7.41% | -2.90%-7.41% | -0.22%-0.22% | +0.79%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.75% | 9.18%

Calls: 8.75% | 9.14%

Puts: 8.76% | 9.21%

Prior 3.72% | 10.22%

Calls: 3.54% | 7.12%

Puts: 3.90% | 13.33%

Current vs Prior +135.22% | -10.18%

Prior 7-Day Avg 8.15% | 10.49%

Calls: 7.39% | 9.67%

Puts: 8.92% | 11.32%

Current vs 7-Day Avg +7.32% | -12.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 234% vs prior. Unusually high activity with volume up 263% vs prior - elevated interest. P/C ratio rising 64% - 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
10:00	BULLISH	BULLISH	BULLISH
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 238 of results (avg 6.6%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	13.60	13.85	$13.73	1.8%	389	0.55	11.4K
$330.00	Oct 23	7.55	7.75	$7.65	2.6%	224	0.57	1.4K
$270.00	Nov 20	63.05	64.75	$63.90	2.7%	--	1.00	6.5K
$340.00	Nov 20	8.65	8.90	$8.78	2.8%	1.0K	0.42	13.0K
$275.00	Nov 20	58.10	59.80	$58.95	2.9%	--	0.94	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	9.90	10.15	$10.03	2.5%	321	0.45	6.0K
$345.00	Nov 20	17.85	18.45	$18.15	3.3%	48	0.65	1.5K
$335.00	Nov 20	12.20	12.65	$12.43	3.6%	452	0.52	4.1K
$340.00	Nov 20	14.85	15.40	$15.13	3.6%	115	0.58	5.0K
$310.00	Nov 20	3.80	3.95	$3.88	3.9%	251	0.21	16.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.44, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Oct 9	0.09	0.10	$0.10	10.0%	17.7K	0.07	11.6K
$335.00	Oct 9	0.39	0.44	$0.42	11.9%	44.2K	0.22	10.9K
$345.00	Oct 12	0.06	0.07	$0.07	14.3%	1.4K	0.03	2.2K
$337.50	Oct 12	0.59	0.61	$0.60	3.3%	2.8K	0.19	1.7K
$350.00	Oct 14	0.11	0.13	$0.12	16.7%	906	0.03	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 9	0.14	0.15	$0.15	6.7%	8.0K	0.09	5.1K
$330.00	Oct 9	0.47	0.49	$0.48	4.2%	26.0K	0.24	14.8K
$322.50	Oct 12	0.23	0.26	$0.25	12.0%	417	0.08	852
$320.00	Oct 12	0.14	0.17	$0.16	18.8%	303	0.05	435
$325.00	Oct 12	0.42	0.47	$0.44	11.4%	744	0.12	808

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	46.50	48.55	$47.53	4.3%	54	1.00	105
$290.00	Oct 9	42.05	43.85	$42.95	4.2%	1	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 30	36.50	39.65	$38.08	8.3%	10	1.00	82
$380.00	Oct 30	46.45	49.50	$47.98	6.4%	1	1.00	2
$360.00	Oct 9	26.30	29.00	$27.65	9.8%	1	1.00	3
$385.00	Oct 16	51.35	54.30	$52.83	5.6%	1	1.00	1
$347.50	Oct 9	14.35	16.35	$15.35	13.0%	122	1.00	145

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 331.9K, top 44.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.39	0.44	$0.42	11.9%	44.2K	0.22	10.9K
$337.50	Oct 9	0.09	0.10	$0.10	10.0%	17.7K	0.07	11.6K
$332.50	Oct 9	1.25	1.33	$1.29	6.2%	16.3K	0.49	3.3K
$340.00	Oct 9	0.03	0.04	$0.04	25.0%	11.2K	0.03	19.4K
$342.50	Oct 9	0.01	0.02	$0.02	50.0%	5.9K	0.01	21.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.47	0.49	$0.48	4.2%	26.0K	0.24	14.8K
$332.50	Oct 9	1.31	1.43	$1.37	8.8%	11.5K	0.51	6.8K
$325.00	Oct 9	0.04	0.05	$0.05	20.0%	8.1K	0.03	4.5K
$327.50	Oct 9	0.14	0.15	$0.15	6.7%	8.0K	0.09	5.1K
$335.00	Oct 14	4.70	5.10	$4.90	8.2%	7.8K	0.61	629

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 55.0%, max 72.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	37.8%	22.0%	72.3%	16.9K	3.5K
$330.00	Oct 9	Nov 20	38.6%	24.7%	56.1%	5.0K	16.3K
$335.00	Oct 9	Nov 20	37.5%	27.5%	36.6%	44.9K	20.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	37.8%	22.0%	72.3%	11.6K	7.5K
$330.00	Oct 9	Nov 20	38.6%	24.7%	56.1%	26.3K	20.8K
$335.00	Oct 9	Nov 20	37.6%	27.5%	36.7%	7.2K	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 1.01, avg 8.04)

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
$340.00	$342.50	Oct 19	$0.30	$2.20	$0.30	26%	7.33	$340.30
$322.50	$325.00	Oct 23	$1.57	$0.93	$1.57	75%	0.59	$324.07
$325.00	$330.00	Nov 6	$2.78	$2.22	$2.78	63%	0.80	$327.78
$332.50	$335.00	Oct 21	$0.95	$1.55	$0.95	50%	1.63	$333.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Nov 13	$2.49	$2.51	$2.49	66%	1.01	$342.51
$335.00	$332.50	Oct 19	$1.00	$1.50	$1.00	58%	1.50	$334.00
$337.50	$335.00	Oct 21	$1.27	$1.23	$1.27	64%	0.97	$336.23
$320.00	$317.50	Oct 21	$0.20	$2.30	$0.20	19%	11.50	$319.80
$327.50	$325.00	Oct 21	$0.58	$1.92	$0.58	35%	3.31	$326.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 1.03, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$337.50	Oct 21	$1.27	$1.27	$1.23	56%	1.03	$336.27
$375.00	$380.00	Oct 12	$0.26	$0.26	$4.74	97%	0.05	$375.26
$337.50	$340.00	Oct 19	$0.96	$0.96	$1.54	66%	0.62	$338.46
$342.50	$345.00	Oct 19	$0.64	$0.64	$1.86	78%	0.34	$343.14
$347.50	$350.00	Oct 21	$0.49	$0.49	$2.01	84%	0.24	$347.99

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	$0.49	$0.49	$2.01	84%	0.24	$317.01
$290.00	$285.00	Nov 6	$0.35	$0.35	$4.65	94%	0.08	$289.65
$325.00	$320.00	Nov 13	$1.80	$1.80	$3.20	62%	0.56	$323.20
$320.00	$315.00	Nov 6	$1.35	$1.35	$3.65	70%	0.37	$318.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.00, cheapest $0.99)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$0.99	37.8%	18.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$1.02	37.8%	18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.80% of stock, avg 5.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$1.29	$1.37	$2.66	$329.84	$335.16	0.80%
$335.00	Oct 9	$0.42	$3.01	$3.43	$331.57	$338.43	1.03%
$330.00	Oct 9	$2.97	$0.48	$3.45	$326.55	$333.45	1.04%
$332.50	Oct 12	$2.28	$2.39	$4.67	$327.83	$337.17	1.40%
$335.00	Oct 12	$1.23	$3.78	$5.01	$329.99	$340.01	1.51%
$330.00	Oct 12	$3.83	$1.37	$5.20	$324.80	$335.20	1.56%
$337.50	Oct 9	$0.10	$5.23	$5.33	$332.17	$342.83	1.60%
$327.50	Oct 9	$5.32	$0.15	$5.47	$322.03	$332.97	1.65%
$337.50	Oct 12	$0.60	$5.50	$6.10	$331.40	$343.60	1.83%
$327.50	Oct 12	$5.65	$0.78	$6.43	$321.07	$333.93	1.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.08% of stock, avg 2.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$327.50	Oct 9	$0.10	$0.15	$0.25	$327.25	$337.75
$340.00	$322.50	Oct 12	$0.28	$0.25	$0.53	$321.97	$340.53
$335.00	$327.50	Oct 9	$0.42	$0.15	$0.57	$326.93	$335.57
$337.50	$330.00	Oct 9	$0.10	$0.48	$0.58	$329.42	$338.08
$340.00	$325.00	Oct 12	$0.28	$0.44	$0.72	$324.28	$340.72
$367.50	$322.50	Oct 12	$0.55	$0.25	$0.80	$321.70	$368.30
$345.00	$320.00	Oct 14	$0.36	$0.51	$0.87	$319.13	$345.87
$335.00	$330.00	Oct 9	$0.42	$0.48	$0.90	$329.10	$335.90
$337.50	$322.50	Oct 12	$0.60	$0.25	$0.85	$321.65	$338.35
$367.50	$325.00	Oct 12	$0.55	$0.44	$0.99	$324.01	$368.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 1.03, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
308/310	338/340	Oct 19	$1.27	$1.23	59%	1.03	$308.73	$338.77
308/310	342/345	Oct 19	$0.95	$1.55	71%	0.61	$309.05	$343.45
308/310	362/365	Oct 19	$0.46	$2.04	90%	0.23	$309.54	$362.96
315/318	358/360	Oct 21	$0.74	$1.76	78%	0.42	$316.76	$358.24
315/318	348/350	Oct 21	$0.98	$1.52	68%	0.64	$316.52	$348.48
308/310	350/352	Oct 19	$0.53	$1.97	84%	0.27	$309.47	$350.53
315/318	342/345	Oct 21	$1.13	$1.37	59%	0.82	$316.37	$343.63
320/322	338/340	Oct 19	$1.46	$1.04	44%	1.40	$321.04	$338.96
320/322	342/345	Oct 19	$1.14	$1.36	56%	0.84	$321.36	$343.64
308/310	348/350	Oct 19	$0.50	$2.00	81%	0.25	$309.50	$348.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 30	$0.15	$4.85	19%	32.33
$325.00	$330.00	$335.00	Nov 13	$0.15	$4.85	14%	32.33
$325.00	$327.50	$330.00	Oct 9	$0.16	$2.34	23%	14.62
$345.00	$350.00	$355.00	Nov 13	$0.17	$4.83	12%	28.41
$327.50	$330.00	$332.50	Oct 12	$0.27	$2.23	30%	8.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$327.50	$330.00	$332.50	Oct 14	$0.11	$2.39	21%	21.73
$335.00	$337.50	$340.00	Oct 9	$0.10	$2.40	20%	24.00
$310.00	$315.00	$320.00	Nov 13	$0.14	$4.86	11%	34.71
$320.00	$325.00	$330.00	Nov 13	$0.23	$4.77	14%	20.74
$330.00	$332.50	$335.00	Oct 9	$0.75	$1.75	54%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 339 found (best net $-3.12, 318 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	-$9.81	$5.19
$327.50	$330.00	1:2	Oct 9	-$0.62	$1.88
$332.50	$335.00	1:2	Oct 12	-$0.18	$2.32
$330.00	$332.50	1:2	Oct 12	-$0.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$360.00	1:2	Oct 23	-$3.12	$21.88
$360.00	$347.50	1:2	Oct 14	-$3.37	$9.13
$337.50	$335.00	1:2	Oct 9	-$0.79	$1.71
$332.50	$330.00	1:2	Oct 12	-$0.35	$2.15
$335.00	$332.50	1:2	Oct 12	-$1.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.28%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 20	$10.90	0.48	0.8%	3.28%	4.05%	670	9.9K
$340.00	Nov 20	$8.65	0.42	2.3%	2.60%	4.88%	1.0K	13.0K
$335.00	Nov 13	$9.90	0.48	0.8%	2.98%	3.75%	154	177
$345.00	Nov 20	$6.65	0.35	3.8%	2.00%	5.78%	344	8.1K
$340.00	Nov 13	$7.60	0.41	2.3%	2.29%	4.56%	42	168
$335.00	Nov 6	$9.20	0.48	0.8%	2.77%	3.54%	676	558
$350.00	Nov 20	$5.10	0.29	5.3%	1.53%	6.82%	485	17.6K
$340.00	Nov 6	$6.95	0.40	2.3%	2.09%	4.37%	264	709
$345.00	Nov 13	$5.65	0.34	3.8%	1.70%	5.48%	63	386
$345.00	Nov 6	$5.10	0.33	3.8%	1.53%	5.32%	41	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 190,288

Total Puts 159,127

Put/Call Ratio 0.84

Net Difference 31,161

Prior's Put/Call Breakdown

Total Calls 63,710

Total Puts 32,430

Put/Call Ratio 0.51

Net Difference 31,280

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