AAPL - Options Database

AAPL

APPLE INC

$332.28 -2.39%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 377,364

Calls: 210,268 (56%)

Puts: 167,096 (44%)

Prior (09/10) 524,210

Calls: 438,307 (84%)

Puts: 85,903 (16%)

Current vs Prior -28.01%

Calls: -52.03% (Calls)

Puts: +94.52% (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 -70.02%

Calls: -73.86%

Puts: -63.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $97.24M

Calls: $54.60M (56%)

Puts: $42.64M (44%)

Prior (09/10) $127.28M

Calls: $105.02M (83%)

Puts: $22.27M (17%)

Current vs Prior -23.60%

Calls: -48.00%

Puts: +91.50%

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 -68.22%

Calls: -74.41%

Puts: -53.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 0.79

Prior (09/10) 0.20

Current vs Prior +305.47%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +40.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 1.25% | 1.81%1.25% | 3.03%3.03% | 7.86%

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

Current vs Prior -11.63% | -5.82%-11.64% | -1.92%-1.92% | +0.72%

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

Current vs 7-Day Avg -24.92% | -19.11%-28.83% | -5.11%-16.32% | -3.52%

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

Current vs 7-Day Eod -11.63% | -5.82%-11.64% | -1.93%-1.93% | +0.71%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.72% | 3.47%

Calls: 2.54% | 2.74%

Puts: 2.90% | 4.20%

Prior 3.72% | 10.22%

Calls: 3.54% | 7.12%

Puts: 3.90% | 13.33%

Current vs Prior -26.88% | -66.05%

Prior 7-Day Avg 8.15% | 10.49%

Calls: 7.39% | 9.67%

Puts: 8.92% | 11.32%

Current vs 7-Day Avg -66.64% | -66.93%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 305% - 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 BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 269 of results (avg 6.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	1.48	1.50	$1.49	1.3%	4.8K	0.24	107.0K
$335.00	Nov 20	10.90	11.05	$10.98	1.4%	703	0.48	9.9K
$330.00	Nov 20	13.60	13.80	$13.70	1.5%	413	0.55	11.4K
$320.00	Nov 20	19.75	20.10	$19.93	1.8%	246	0.68	6.7K
$310.00	Oct 9	22.00	22.45	$22.23	2.0%	20	1.00	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Oct 23	5.85	5.95	$5.90	1.7%	84	0.49	632
$340.00	Nov 20	15.00	15.30	$15.15	2.0%	127	0.58	5.0K
$335.00	Nov 20	12.30	12.55	$12.43	2.0%	486	0.52	4.1K
$320.00	Nov 20	6.30	6.45	$6.38	2.4%	220	0.32	7.5K
$300.00	Nov 20	2.25	2.31	$2.28	2.6%	594	0.14	19.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.47, 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%	19.7K	0.07	11.6K
$335.00	Oct 9	0.35	0.37	$0.36	5.6%	48.3K	0.21	10.9K
$342.50	Oct 12	0.11	0.12	$0.12	8.3%	1.8K	0.05	4.1K
$340.00	Oct 12	0.24	0.28	$0.26	15.4%	2.5K	0.10	2.3K
$337.50	Oct 12	0.54	0.57	$0.55	5.5%	3.1K	0.19	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 9	0.13	0.14	$0.14	7.1%	8.5K	0.08	5.1K
$330.00	Oct 9	0.46	0.48	$0.47	4.3%	28.5K	0.24	14.8K
$322.50	Oct 12	0.21	0.25	$0.23	17.4%	443	0.07	852
$320.00	Oct 12	0.14	0.16	$0.15	13.3%	307	0.05	435
$325.00	Oct 12	0.37	0.43	$0.40	15.0%	820	0.12	808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 9	61.10	63.55	$62.33	3.9%	--	1.00	59
$275.00	Oct 9	56.10	58.55	$57.33	4.3%	--	1.00	76
$280.00	Oct 9	51.20	53.55	$52.38	4.5%	--	1.00	209
$285.00	Oct 9	46.65	48.55	$47.60	4.0%	54	1.00	105
$290.00	Oct 9	42.05	43.35	$42.70	3.0%	1	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 21	26.45	29.15	$27.80	9.7%	1	1.00	1
$385.00	Oct 23	51.45	53.90	$52.68	4.7%	10	1.00	10
$370.00	Oct 30	36.50	38.95	$37.73	6.5%	10	1.00	82
$380.00	Oct 30	46.30	49.10	$47.70	5.9%	1	1.00	2
$370.00	Oct 9	37.10	38.15	$37.63	2.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 358.6K, top 48.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.35	0.37	$0.36	5.6%	48.3K	0.21	10.9K
$337.50	Oct 9	0.09	0.10	$0.10	10.0%	19.7K	0.07	11.6K
$332.50	Oct 9	1.15	1.19	$1.17	3.4%	18.1K	0.48	3.3K
$340.00	Oct 9	0.03	0.04	$0.04	25.0%	12.5K	0.02	19.4K
$335.00	Oct 12	1.13	1.18	$1.15	4.3%	6.6K	0.32	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.46	0.48	$0.47	4.3%	28.5K	0.24	14.8K
$332.50	Oct 9	1.36	1.40	$1.38	2.9%	12.4K	0.52	6.8K
$327.50	Oct 9	0.13	0.14	$0.14	7.1%	8.5K	0.08	5.1K
$325.00	Oct 9	0.03	0.04	$0.04	25.0%	8.3K	0.02	4.5K
$335.00	Oct 14	4.70	5.15	$4.93	9.1%	7.8K	0.62	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 50.3%, max 66.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	36.7%	22.0%	66.5%	18.7K	3.5K
$330.00	Oct 9	Nov 20	37.4%	24.7%	51.3%	5.6K	16.3K
$335.00	Oct 9	Nov 20	36.7%	27.6%	33.2%	49.0K	20.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	36.7%	22.0%	66.5%	12.5K	7.5K
$330.00	Oct 9	Nov 20	37.4%	24.7%	51.3%	28.8K	20.8K
$335.00	Oct 9	Nov 20	36.7%	27.6%	33.2%	7.8K	17.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 2.21, avg 8.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$332.50	$335.00	Oct 21	$0.78	$1.72	$0.78	51%	2.21	$333.28
$325.00	$327.50	Oct 19	$1.45	$1.05	$1.45	74%	0.72	$326.45
$332.50	$335.00	Oct 19	$0.90	$1.60	$0.90	51%	1.78	$333.40
$345.00	$347.50	Oct 21	$0.22	$2.28	$0.22	19%	10.36	$345.22
$325.00	$330.00	Nov 6	$2.83	$2.17	$2.83	64%	0.77	$327.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$342.50	Oct 23	$1.65	$0.85	$1.65	79%	0.52	$343.35
$345.00	$340.00	Nov 13	$2.94	$2.06	$2.94	66%	0.70	$342.06
$320.00	$317.50	Oct 21	$0.19	$2.31	$0.19	18%	12.16	$319.81
$337.50	$335.00	Oct 23	$1.32	$1.18	$1.32	62%	0.89	$336.18
$335.00	$332.50	Oct 19	$1.18	$1.32	$1.18	57%	1.12	$333.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.36, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Oct 19	$0.66	$0.66	$1.84	78%	0.36	$343.16
$375.00	$380.00	Oct 12	$0.25	$0.25	$4.75	97%	0.05	$375.25
$335.00	$337.50	Oct 21	$1.24	$1.24	$1.26	56%	0.98	$336.24
$357.50	$360.00	Oct 21	$0.25	$0.25	$2.25	94%	0.11	$357.75
$345.00	$350.00	Oct 30	$1.18	$1.18	$3.82	74%	0.31	$346.18

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	$0.44	$0.44	$2.06	84%	0.21	$317.06
$290.00	$285.00	Nov 6	$0.33	$0.33	$4.67	94%	0.07	$289.67
$330.00	$325.00	Nov 13	$2.15	$2.15	$2.85	55%	0.75	$327.85
$295.00	$280.00	Oct 19	$0.18	$0.18	$14.82	97%	0.01	$294.82

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$1.00	36.7%	18.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$1.00	36.7%	18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.77% of stock, avg 5.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$1.17	$1.38	$2.55	$329.95	$335.05	0.77%
$330.00	Oct 9	$2.76	$0.47	$3.23	$326.77	$333.23	0.97%
$335.00	Oct 9	$0.36	$3.08	$3.44	$331.56	$338.44	1.04%
$332.50	Oct 12	$2.17	$2.38	$4.55	$327.95	$337.05	1.37%
$335.00	Oct 12	$1.15	$3.85	$5.00	$330.00	$340.00	1.50%
$330.00	Oct 12	$3.65	$1.39	$5.04	$324.96	$335.04	1.52%
$327.50	Oct 9	$4.93	$0.14	$5.07	$322.43	$332.57	1.53%
$337.50	Oct 9	$0.10	$5.35	$5.45	$332.05	$342.95	1.64%
$327.50	Oct 12	$5.55	$0.75	$6.30	$321.20	$333.80	1.90%
$337.50	Oct 12	$0.55	$5.75	$6.30	$331.20	$343.80	1.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.07% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$327.50	Oct 9	$0.10	$0.14	$0.24	$327.26	$337.74
$340.00	$322.50	Oct 12	$0.26	$0.23	$0.49	$322.01	$340.49
$335.00	$327.50	Oct 9	$0.36	$0.14	$0.50	$327.00	$335.50
$337.50	$330.00	Oct 9	$0.10	$0.47	$0.57	$329.43	$338.07
$340.00	$325.00	Oct 12	$0.26	$0.40	$0.66	$324.34	$340.66
$335.00	$330.00	Oct 9	$0.36	$0.47	$0.83	$329.17	$335.83
$337.50	$322.50	Oct 12	$0.55	$0.23	$0.78	$321.72	$338.28
$337.50	$325.00	Oct 12	$0.55	$0.40	$0.95	$324.05	$338.45
$342.50	$320.00	Oct 14	$0.55	$0.51	$1.06	$318.94	$343.56
$340.00	$327.50	Oct 12	$0.26	$0.75	$1.01	$326.49	$341.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 477 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
308/310	342/345	Oct 19	$0.97	$1.53	71%	0.63	$309.03	$343.47
308/310	362/365	Oct 19	$0.46	$2.04	90%	0.23	$309.54	$362.96
315/318	358/360	Oct 21	$0.69	$1.81	78%	0.38	$316.81	$358.19
315/318	348/350	Oct 21	$0.90	$1.60	68%	0.56	$316.60	$348.40
308/310	350/352	Oct 19	$0.47	$2.03	85%	0.23	$309.53	$350.47
318/320	342/345	Oct 19	$1.04	$1.46	62%	0.71	$318.96	$343.54
308/310	348/350	Oct 19	$0.53	$1.97	82%	0.27	$309.47	$348.03
320/322	358/360	Oct 21	$0.81	$1.69	70%	0.48	$321.69	$358.31
318/320	362/365	Oct 19	$0.53	$1.97	81%	0.27	$319.47	$363.03
320/322	348/350	Oct 21	$1.02	$1.48	60%	0.69	$321.48	$348.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Nov 6	$0.08	$4.92	16%	61.50
$325.00	$330.00	$335.00	Nov 20	$0.16	$4.84	14%	30.25
$325.00	$330.00	$335.00	Nov 13	$0.20	$4.80	14%	24.00
$320.00	$325.00	$330.00	Oct 30	$0.38	$4.62	19%	12.16
$330.00	$332.50	$335.00	Oct 9	$0.78	$1.72	56%	2.21

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Nov 6	$0.07	$4.93	14%	70.43
$325.00	$330.00	$335.00	Nov 13	$0.13	$4.87	14%	37.46
$335.00	$340.00	$345.00	Nov 13	$0.14	$4.86	14%	34.71
$335.00	$337.50	$340.00	Oct 9	$0.06	$2.44	18%	40.67
$335.00	$337.50	$340.00	Oct 12	$0.13	$2.37	22%	18.23

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 $-2.38, 314 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	-$10.47	$4.53
$327.50	$330.00	1:2	Oct 9	-$0.59	$1.91
$332.50	$335.00	1:2	Oct 12	-$0.13	$2.37
$330.00	$332.50	1:2	Oct 12	-$0.69	$1.81

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	-$2.93	$9.57
$337.50	$335.00	1:2	Oct 9	-$0.81	$1.69
$332.50	$330.00	1:2	Oct 12	-$0.40	$2.10
$335.00	$332.50	1:2	Oct 12	-$0.91	$1.59

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 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 20	$10.90	0.48	0.8%	3.28%	4.10%	703	9.9K
$340.00	Nov 20	$8.55	0.42	2.3%	2.57%	4.90%	1.0K	13.0K
$335.00	Nov 13	$9.95	0.48	0.8%	2.99%	3.81%	154	177
$345.00	Nov 20	$6.65	0.35	3.8%	2.00%	5.83%	377	8.1K
$340.00	Nov 13	$7.65	0.41	2.3%	2.30%	4.63%	43	168
$335.00	Nov 6	$9.05	0.48	0.8%	2.72%	3.54%	684	558
$350.00	Nov 20	$5.05	0.29	5.3%	1.52%	6.85%	597	17.6K
$345.00	Nov 13	$5.75	0.34	3.8%	1.73%	5.56%	63	386
$340.00	Nov 6	$6.90	0.40	2.3%	2.08%	4.40%	285	709
$350.00	Nov 13	$4.35	0.28	5.3%	1.31%	6.64%	54	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 210,268

Total Puts 167,096

Put/Call Ratio 0.79

Net Difference 43,172

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