AAPL - Options Database

AAPL

APPLE INC

$332.48 -2.33%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 400,488

Calls: 225,263 (56%)

Puts: 175,225 (44%)

Prior (09/10) 623,818

Calls: 515,918 (83%)

Puts: 107,900 (17%)

Current vs Prior -35.80%

Calls: -56.34% (Calls)

Puts: +62.40% (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 -68.18%

Calls: -72.00%

Puts: -61.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $103.72M

Calls: $60.62M (58%)

Puts: $43.11M (42%)

Prior (09/10) $160.32M

Calls: $128.99M (80%)

Puts: $31.33M (20%)

Current vs Prior -35.30%

Calls: -53.01%

Puts: +37.58%

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 -66.10%

Calls: -71.60%

Puts: -53.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 0.78

Prior (09/10) 0.21

Current vs Prior +271.93%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +37.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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 1.26% | 1.83%1.26% | 3.03%3.03% | 7.88%

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

Current vs Prior -10.62% | -5.26%-10.62% | -2.08%-2.08% | +0.97%

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

Current vs 7-Day Avg -24.06% | -18.62%-28.01% | -5.26%-16.46% | -3.28%

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

Current vs 7-Day Eod -10.62% | -5.26%-10.62% | -2.08%-2.08% | +0.96%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.59% | 4.83%

Calls: 2.06% | 5.26%

Puts: 3.13% | 4.41%

Prior 3.72% | 10.22%

Calls: 3.54% | 7.12%

Puts: 3.90% | 13.33%

Current vs Prior -30.38% | -52.74%

Prior 7-Day Avg 8.15% | 10.49%

Calls: 7.39% | 9.67%

Puts: 8.92% | 11.32%

Current vs 7-Day Avg -68.23% | -53.97%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 272% - 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
10:10	BULLISH	BULLISH	BULLISH
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 257 of results (avg 6.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	13.70	13.95	$13.83	1.8%	452	0.55	11.4K
$320.00	Nov 20	19.90	20.30	$20.10	2.0%	259	0.68	6.7K
$270.00	Nov 20	63.25	64.55	$63.90	2.0%	--	1.00	6.5K
$330.00	Oct 9	2.88	2.94	$2.91	2.1%	5.9K	0.78	4.8K
$305.00	Nov 20	31.55	32.30	$31.92	2.3%	35	0.83	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	2.88	2.94	$2.91	2.1%	7.4K	0.79	13.7K
$370.00	Oct 9	37.40	38.50	$37.95	2.9%	1	1.00	--
$332.50	Oct 9	1.26	1.30	$1.28	3.1%	13.6K	0.50	6.8K
$345.00	Nov 20	17.80	18.40	$18.10	3.3%	55	0.64	1.5K
$335.00	Nov 20	12.15	12.60	$12.38	3.6%	487	0.52	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.43, 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%	21.4K	0.07	11.6K
$335.00	Oct 9	0.39	0.40	$0.40	2.5%	51.7K	0.21	10.9K
$342.50	Oct 12	0.11	0.13	$0.12	16.7%	1.8K	0.05	4.1K
$340.00	Oct 12	0.26	0.27	$0.27	3.7%	2.7K	0.10	2.3K
$337.50	Oct 12	0.55	0.64	$0.60	15.0%	3.3K	0.19	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 9	0.10	0.11	$0.11	9.1%	9.1K	0.07	5.1K
$330.00	Oct 9	0.41	0.43	$0.42	4.8%	31.3K	0.22	14.8K
$320.00	Oct 12	0.12	0.14	$0.13	15.4%	336	0.04	435
$325.00	Oct 12	0.36	0.39	$0.38	7.9%	842	0.12	808
$327.50	Oct 12	0.66	0.76	$0.71	14.1%	1.2K	0.20	904

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 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	46.30	48.55	$47.43	4.7%	54	1.00	105
$290.00	Oct 9	41.45	43.35	$42.40	4.5%	1	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	49.25	$47.78	6.2%	1	1.00	2
$385.00	Oct 16	51.45	53.90	$52.68	4.7%	1	1.00	1
$360.00	Oct 9	26.45	29.30	$27.88	10.2%	1	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 380.1K, top 51.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.39	0.40	$0.40	2.5%	51.7K	0.21	10.9K
$337.50	Oct 9	0.09	0.10	$0.10	10.0%	21.4K	0.07	11.6K
$332.50	Oct 9	1.26	1.29	$1.27	2.4%	19.8K	0.50	3.3K
$340.00	Oct 9	0.02	0.03	$0.03	33.3%	13.1K	0.02	19.4K
$335.00	Oct 12	1.20	1.29	$1.25	7.2%	6.7K	0.33	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.41	0.43	$0.42	4.8%	31.3K	0.22	14.8K
$332.50	Oct 9	1.26	1.30	$1.28	3.1%	13.6K	0.50	6.8K
$327.50	Oct 9	0.10	0.11	$0.11	9.1%	9.1K	0.07	5.1K
$325.00	Oct 9	0.03	0.04	$0.04	25.0%	8.5K	0.02	4.5K
$335.00	Oct 14	4.70	5.05	$4.88	7.2%	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 48.4%, max 64.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	36.2%	22.0%	64.1%	20.5K	3.5K
$330.00	Oct 9	Nov 20	37.1%	24.7%	50.1%	6.4K	16.3K
$335.00	Oct 9	Nov 20	36.0%	27.5%	31.0%	53.3K	20.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	36.2%	22.0%	64.1%	13.7K	7.5K
$330.00	Oct 9	Nov 20	37.1%	24.7%	50.1%	31.7K	20.8K
$335.00	Oct 9	Nov 20	36.0%	27.5%	31.0%	7.9K	17.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.56, avg 8.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$327.50	Oct 16	$1.48	$1.02	$1.48	75%	0.69	$326.48
$322.50	$325.00	Oct 23	$1.50	$1.00	$1.50	75%	0.67	$324.00
$325.00	$327.50	Oct 19	$1.45	$1.05	$1.45	74%	0.72	$326.45
$345.00	$347.50	Oct 21	$0.22	$2.28	$0.22	19%	10.36	$345.22
$332.50	$335.00	Oct 21	$0.97	$1.53	$0.97	50%	1.58	$333.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$340.00	Oct 16	$1.60	$0.90	$1.60	82%	0.56	$340.90
$345.00	$340.00	Nov 13	$2.89	$2.11	$2.89	66%	0.73	$342.11
$337.50	$335.00	Oct 21	$1.27	$1.23	$1.27	64%	0.97	$336.23
$327.50	$325.00	Oct 21	$0.55	$1.95	$0.55	35%	3.55	$326.95
$320.00	$317.50	Oct 21	$0.19	$2.31	$0.19	19%	12.16	$319.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.52, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Oct 30	$1.71	$1.71	$3.29	64%	0.52	$341.71
$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
$335.00	$340.00	Nov 13	$2.40	$2.40	$2.60	52%	0.92	$337.40
$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
$290.00	$285.00	Nov 6	$0.34	$0.34	$4.66	94%	0.07	$289.66
$317.50	$315.00	Oct 21	$0.44	$0.44	$2.06	84%	0.21	$317.06
$330.00	$327.50	Oct 9	$0.31	$0.31	$2.19	78%	0.14	$329.69
$325.00	$322.50	Oct 21	$0.72	$0.72	$1.78	70%	0.40	$324.28

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	$1.02	36.2%	18.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$0.99	36.2%	18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.77% of stock, avg 5.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$1.27	$1.28	$2.55	$329.95	$335.05	0.77%
$330.00	Oct 9	$2.91	$0.42	$3.33	$326.67	$333.33	1.00%
$335.00	Oct 9	$0.40	$2.91	$3.31	$331.69	$338.31	1.00%
$332.50	Oct 12	$2.29	$2.27	$4.56	$327.94	$337.06	1.37%
$335.00	Oct 12	$1.25	$3.68	$4.93	$330.07	$339.93	1.48%
$327.50	Oct 9	$4.90	$0.11	$5.01	$322.49	$332.51	1.51%
$330.00	Oct 12	$3.80	$1.30	$5.10	$324.90	$335.10	1.53%
$337.50	Oct 9	$0.10	$5.10	$5.20	$332.30	$342.70	1.56%
$337.50	Oct 12	$0.60	$5.58	$6.18	$331.32	$343.68	1.86%
$327.50	Oct 12	$5.73	$0.71	$6.44	$321.06	$333.94	1.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.06% 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	$0.11	$0.21	$327.29	$337.71
$340.00	$322.50	Oct 12	$0.27	$0.23	$0.50	$322.00	$340.50
$335.00	$327.50	Oct 9	$0.40	$0.11	$0.51	$326.99	$335.51
$337.50	$330.00	Oct 9	$0.10	$0.42	$0.52	$329.48	$338.02
$340.00	$325.00	Oct 12	$0.27	$0.38	$0.65	$324.35	$340.65
$335.00	$330.00	Oct 9	$0.40	$0.42	$0.82	$329.18	$335.82
$337.50	$322.50	Oct 12	$0.60	$0.23	$0.83	$321.67	$338.33
$337.50	$325.00	Oct 12	$0.60	$0.38	$0.98	$324.02	$338.48
$340.00	$327.50	Oct 12	$0.27	$0.71	$0.98	$326.52	$340.98
$345.00	$322.50	Oct 14	$0.33	$0.72	$1.05	$321.45	$346.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 494 found (best R:R 0.59, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
308/310	342/345	Oct 19	$0.93	$1.57	72%	0.59	$309.07	$343.43
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
308/310	348/350	Oct 19	$0.57	$1.93	82%	0.30	$309.43	$348.07
315/318	348/350	Oct 21	$0.90	$1.60	68%	0.56	$316.60	$348.40
308/310	358/360	Oct 21	$0.43	$2.07	87%	0.21	$309.57	$357.93
322/325	358/360	Oct 21	$0.97	$1.53	64%	0.63	$324.03	$358.47
320/322	358/360	Oct 21	$0.81	$1.69	70%	0.48	$321.69	$358.31
308/310	348/350	Oct 21	$0.64	$1.86	77%	0.34	$309.36	$348.14
308/310	350/352	Oct 19	$0.42	$2.08	86%	0.20	$309.58	$350.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$327.50	$330.00	$332.50	Oct 9	$0.35	$2.15	43%	6.14
$325.00	$330.00	$335.00	Nov 6	$0.17	$4.83	16%	28.41
$330.00	$335.00	$340.00	Nov 13	$0.15	$4.85	14%	32.33
$335.00	$340.00	$345.00	Oct 30	$0.36	$4.64	20%	12.89
$330.00	$332.50	$335.00	Oct 9	$0.77	$1.73	57%	2.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 30	$0.12	$4.88	20%	40.67
$345.00	$350.00	$355.00	Nov 6	$0.10	$4.90	13%	49.00
$335.00	$337.50	$340.00	Oct 12	$0.12	$2.38	23%	19.83
$340.00	$345.00	$350.00	Oct 30	$0.29	$4.71	18%	16.24
$330.00	$332.50	$335.00	Oct 9	$0.77	$1.73	57%	2.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 343 found (best net $-2.92, 318 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$315.00	1:2	Oct 21	-$6.78	$5.72
$300.00	$315.00	1:2	Nov 13	-$9.72	$5.28
$327.50	$330.00	1:2	Oct 9	-$0.92	$1.58
$332.50	$335.00	1:2	Oct 12	-$0.21	$2.29
$330.00	$332.50	1:2	Oct 12	-$0.78	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$360.00	1:2	Oct 23	-$2.92	$22.08
$360.00	$347.50	1:2	Oct 14	-$3.43	$9.07
$337.50	$335.00	1:2	Oct 9	-$0.72	$1.78
$332.50	$330.00	1:2	Oct 12	-$0.33	$2.17
$335.00	$332.50	1:2	Oct 12	-$0.86	$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.29%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 20	$10.95	0.48	0.8%	3.29%	4.05%	1.6K	9.9K
$340.00	Nov 20	$8.60	0.42	2.3%	2.59%	4.85%	1.3K	13.0K
$345.00	Nov 20	$6.75	0.36	3.8%	2.03%	5.80%	385	8.1K
$335.00	Nov 13	$9.90	0.48	0.8%	2.98%	3.74%	161	177
$340.00	Nov 13	$7.60	0.41	2.3%	2.29%	4.55%	59	168
$335.00	Nov 6	$9.05	0.48	0.8%	2.72%	3.48%	694	558
$350.00	Nov 20	$5.15	0.29	5.3%	1.55%	6.82%	606	17.6K
$345.00	Nov 13	$5.75	0.34	3.8%	1.73%	5.50%	63	386
$340.00	Nov 6	$6.95	0.40	2.3%	2.09%	4.35%	310	709
$345.00	Nov 6	$5.10	0.33	3.8%	1.53%	5.30%	66	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 225,263

Total Puts 175,225

Put/Call Ratio 0.78

Net Difference 50,038

Prior's Put/Call Breakdown

Total Calls 515,918

Total Puts 107,900

Put/Call Ratio 0.21

Net Difference 408,018

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