AAPL - Options Database

AAPL

APPLE INC

$333.14 -2.14%

(10/9 10:20) ◀

Friday, October 9, 2026 (10:25am)

▶ (10/9 10:30)

◀ 10/9 10:25 ▶

Option Volume

Detail

ℹ

Current (10/09 10:25am) 482,201

Calls: 279,335 (58%)

Puts: 202,866 (42%)

Prior (09/10) 685,049

Calls: 558,943 (82%)

Puts: 126,106 (18%)

Current vs Prior -29.61%

Calls: -50.02% (Calls)

Puts: +60.87% (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 -61.69%

Calls: -65.28%

Puts: -55.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:25am) $119.45M

Calls: $77.17M (65%)

Puts: $42.28M (35%)

Prior (09/10) $182.07M

Calls: $149.75M (82%)

Puts: $32.32M (18%)

Current vs Prior -34.40%

Calls: -48.47%

Puts: +30.83%

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 -60.97%

Calls: -63.84%

Puts: -54.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:25am) 0.73

Prior (09/10) 0.23

Current vs Prior +221.90%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +28.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:25am) 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 1.16% | 1.75%1.16% | 2.98%2.98% | 7.83%

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

Current vs Prior -18.04% | -9.34%-18.04% | -3.63%-3.63% | +0.27%

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

Current vs 7-Day Avg -30.36% | -22.13%-33.98% | -6.76%-17.78% | -3.95%

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

Current vs 7-Day Eod -18.04% | -9.34%-18.04% | -3.64%-3.64% | +0.26%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.60% | 4.81%

Calls: 2.60% | 6.49%

Puts: 2.60% | 3.13%

Prior 3.72% | 10.22%

Calls: 3.54% | 7.12%

Puts: 3.90% | 13.33%

Current vs Prior -30.11% | -52.94%

Prior 7-Day Avg 8.15% | 10.49%

Calls: 7.39% | 9.67%

Puts: 8.92% | 11.32%

Current vs 7-Day Avg -68.11% | -54.17%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($77.17M). P/C ratio rising 222% - 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 320 of results (avg 5.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	9.00	9.10	$9.05	1.1%	2.2K	0.43	13.0K
$285.00	Oct 16	48.10	48.70	$48.40	1.2%	--	1.00	1.5K
$345.00	Nov 20	7.00	7.10	$7.05	1.4%	939	0.36	8.1K
$285.00	Oct 9	47.85	48.60	$48.23	1.6%	54	1.00	105
$295.00	Oct 16	38.10	38.70	$38.40	1.6%	42	1.00	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	2.83	2.87	$2.85	1.4%	5.5K	0.38	18.9K
$330.00	Nov 20	9.60	9.75	$9.68	1.5%	741	0.44	6.0K
$320.00	Nov 20	6.05	6.15	$6.10	1.6%	240	0.31	7.5K
$367.50	Oct 12	34.00	34.60	$34.30	1.7%	8	0.96	--
$360.00	Oct 9	26.60	27.10	$26.85	1.9%	1	1.00	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 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%	27.3K	0.07	11.6K
$335.00	Oct 9	0.47	0.49	$0.48	4.2%	65.2K	0.27	10.9K
$342.50	Oct 12	0.12	0.14	$0.13	15.4%	1.9K	0.05	4.1K
$340.00	Oct 12	0.28	0.32	$0.30	13.3%	3.2K	0.11	2.3K
$345.00	Oct 12	0.06	0.07	$0.07	14.3%	1.9K	0.03	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 9	0.06	0.07	$0.07	14.3%	10.1K	0.05	5.1K
$330.00	Oct 9	0.23	0.25	$0.24	8.3%	36.6K	0.15	14.8K
$332.50	Oct 9	0.86	0.89	$0.88	3.4%	15.9K	0.41	6.8K
$325.00	Oct 12	0.29	0.32	$0.31	9.7%	931	0.10	808
$322.50	Oct 12	0.18	0.19	$0.19	5.3%	520	0.06	852

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 12	61.60	64.25	$62.93	4.2%	--	1.00	12
$280.00	Oct 12	51.60	54.85	$53.23	6.1%	--	1.00	11
$285.00	Oct 12	47.65	49.30	$48.47	3.4%	2	1.00	10
$290.00	Oct 12	41.60	44.60	$43.10	7.0%	--	1.00	79
$295.00	Oct 12	36.60	39.55	$38.08	7.7%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 9	6.70	6.95	$6.83	3.7%	2.4K	1.00	4.9K
$342.50	Oct 9	9.15	9.65	$9.40	5.3%	289	1.00	2.2K
$345.00	Oct 9	10.85	12.25	$11.55	12.1%	271	1.00	1.3K
$347.50	Oct 9	13.10	14.70	$13.90	11.5%	128	1.00	145
$350.00	Oct 9	16.35	17.50	$16.93	6.8%	28	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 458.0K, top 65.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	0.47	0.49	$0.48	4.2%	65.2K	0.27	10.9K
$337.50	Oct 9	0.09	0.10	$0.10	10.0%	27.3K	0.07	11.6K
$332.50	Oct 9	1.52	1.56	$1.54	2.6%	23.9K	0.59	3.3K
$340.00	Oct 9	0.02	0.03	$0.03	33.3%	16.8K	0.02	19.4K
$335.00	Oct 16	3.40	3.55	$3.47	4.3%	9.0K	0.44	16.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 9	0.23	0.25	$0.24	8.3%	36.6K	0.15	14.8K
$332.50	Oct 9	0.86	0.89	$0.88	3.4%	15.9K	0.41	6.8K
$315.00	Oct 9	0.00	0.01	$0.01	100.0%	10.1K	0.00	4.5K
$327.50	Oct 9	0.06	0.07	$0.07	14.3%	10.1K	0.05	5.1K
$325.00	Oct 9	0.02	0.03	$0.03	33.3%	9.0K	0.02	4.5K

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 42.4%, max 55.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	34.2%	21.9%	55.9%	24.6K	3.5K
$330.00	Oct 9	Nov 20	35.8%	24.6%	45.9%	7.4K	16.3K
$335.00	Oct 9	Nov 20	34.4%	27.5%	25.4%	66.9K	20.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Oct 9	Oct 23	34.2%	21.9%	55.9%	16.0K	7.5K
$330.00	Oct 9	Nov 20	35.8%	24.6%	45.9%	37.4K	20.8K
$335.00	Oct 9	Nov 20	34.4%	27.5%	25.4%	8.9K	17.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 0.95, avg 9.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$327.50	Oct 19	$1.28	$1.22	$1.28	75%	0.95	$326.28
$320.00	$325.00	Nov 13	$3.05	$1.95	$3.05	70%	0.64	$323.05
$345.00	$347.50	Oct 21	$0.20	$2.30	$0.20	19%	11.50	$345.20
$325.00	$330.00	Nov 6	$2.88	$2.12	$2.88	64%	0.74	$327.88
$332.50	$335.00	Oct 21	$1.05	$1.45	$1.05	52%	1.38	$333.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$317.50	Oct 21	$0.13	$2.37	$0.13	18%	18.23	$319.87
$335.00	$332.50	Oct 19	$1.05	$1.45	$1.05	56%	1.38	$333.95
$340.00	$335.00	Oct 30	$2.72	$2.28	$2.72	63%	0.84	$337.28
$345.00	$340.00	Nov 6	$2.98	$2.02	$2.98	66%	0.68	$342.02
$327.50	$325.00	Oct 19	$0.48	$2.02	$0.48	31%	4.21	$327.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.05, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Oct 12	$0.25	$0.25	$4.75	97%	0.05	$375.25
$347.50	$350.00	Oct 21	$0.49	$0.49	$2.01	84%	0.24	$347.99
$362.50	$365.00	Oct 12	$0.21	$0.21	$2.29	96%	0.09	$362.71
$357.50	$360.00	Oct 21	$0.25	$0.25	$2.25	94%	0.11	$357.75
$335.00	$337.50	Oct 9	$0.38	$0.38	$2.12	73%	0.18	$335.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$315.00	Oct 21	$0.47	$0.47	$2.03	84%	0.23	$317.03
$330.00	$327.50	Oct 19	$0.99	$0.99	$1.51	61%	0.66	$329.01
$310.00	$307.50	Oct 19	$0.23	$0.23	$2.27	93%	0.10	$309.77
$332.50	$330.00	Oct 9	$0.64	$0.64	$1.86	59%	0.34	$331.86
$325.00	$322.50	Oct 19	$0.59	$0.59	$1.91	75%	0.31	$324.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.05, cheapest $1.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$1.08	34.2%	17.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 9	Oct 12	$1.02	34.2%	17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.73% of stock, avg 5.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$1.54	$0.88	$2.42	$330.08	$334.92	0.73%
$335.00	Oct 9	$0.48	$2.31	$2.79	$332.21	$337.79	0.84%
$330.00	Oct 9	$3.45	$0.24	$3.69	$326.31	$333.69	1.11%
$337.50	Oct 9	$0.10	$4.40	$4.50	$333.00	$342.00	1.35%
$332.50	Oct 12	$2.62	$1.90	$4.52	$327.98	$337.02	1.36%
$335.00	Oct 12	$1.40	$3.20	$4.60	$330.40	$339.60	1.38%
$330.00	Oct 12	$4.25	$1.06	$5.31	$324.69	$335.31	1.59%
$337.50	Oct 12	$0.66	$5.00	$5.66	$331.84	$343.16	1.70%
$327.50	Oct 9	$5.75	$0.07	$5.82	$321.68	$333.32	1.75%
$327.50	Oct 12	$6.20	$0.56	$6.76	$320.74	$334.26	2.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.10% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$322.50	Oct 12	$0.13	$0.19	$0.32	$322.18	$342.82
$337.50	$330.00	Oct 9	$0.10	$0.24	$0.34	$329.66	$337.84
$342.50	$325.00	Oct 12	$0.13	$0.31	$0.44	$324.56	$342.94
$340.00	$322.50	Oct 12	$0.30	$0.19	$0.49	$322.01	$340.49
$340.00	$325.00	Oct 12	$0.30	$0.31	$0.61	$324.39	$340.61
$342.50	$327.50	Oct 12	$0.13	$0.56	$0.69	$326.81	$343.19
$335.00	$330.00	Oct 9	$0.48	$0.24	$0.72	$329.28	$335.72
$340.00	$327.50	Oct 12	$0.30	$0.56	$0.86	$326.64	$340.86
$337.50	$322.50	Oct 12	$0.66	$0.19	$0.85	$321.65	$338.35
$345.00	$322.50	Oct 14	$0.37	$0.65	$1.02	$321.48	$346.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 482 found (best R:R 0.40, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/318	358/360	Oct 21	$0.72	$1.78	78%	0.40	$316.78	$358.22
315/318	348/350	Oct 21	$0.96	$1.54	68%	0.62	$316.54	$348.46
308/310	362/365	Oct 19	$0.38	$2.12	90%	0.18	$309.62	$362.88
308/310	358/360	Oct 21	$0.43	$2.07	87%	0.21	$309.57	$357.93
308/310	348/350	Oct 21	$0.67	$1.83	77%	0.37	$309.33	$348.17
315/318	340/342	Oct 21	$1.25	$1.25	53%	1.00	$316.25	$341.25
308/310	345/348	Oct 19	$0.65	$1.85	76%	0.35	$309.35	$345.65
315/318	342/345	Oct 21	$1.05	$1.45	60%	0.72	$316.45	$343.55
322/325	362/365	Oct 19	$0.74	$1.76	72%	0.42	$324.26	$363.24
315/318	352/355	Oct 21	$0.63	$1.87	76%	0.34	$316.87	$353.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Nov 13	$0.05	$4.95	14%	99.00
$325.00	$330.00	$335.00	Nov 6	$0.18	$4.82	16%	26.78
$325.00	$330.00	$335.00	Nov 13	$0.18	$4.82	15%	26.78
$320.00	$325.00	$330.00	Nov 20	$0.15	$4.85	13%	32.33
$332.50	$335.00	$337.50	Oct 9	$0.68	$1.82	52%	2.68

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Nov 6	$0.21	$4.79	15%	22.81
$345.00	$350.00	$355.00	Nov 20	$0.13	$4.87	12%	37.46
$330.00	$332.50	$335.00	Oct 9	$0.79	$1.71	58%	2.16
$332.50	$335.00	$337.50	Oct 9	$0.66	$1.84	52%	2.79
$350.00	$355.00	$360.00	Oct 30	$0.13	$4.87	11%	37.46

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 $-2.48, 319 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$315.00	1:2	Oct 21	-$8.38	$4.12
$300.00	$315.00	1:2	Nov 13	-$10.58	$4.42
$327.50	$330.00	1:2	Oct 9	-$1.15	$1.35
$332.50	$335.00	1:2	Oct 12	-$0.18	$2.32
$330.00	$332.50	1:2	Oct 12	-$0.99	$1.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$360.00	1:2	Oct 23	-$2.48	$22.52
$360.00	$347.50	1:2	Oct 14	-$2.50	$10.00
$337.50	$335.00	1:2	Oct 9	-$0.22	$2.28
$335.00	$332.50	1:2	Oct 12	-$0.60	$1.90
$332.50	$330.00	1:2	Oct 12	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.38%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 20	$11.25	0.49	0.6%	3.38%	3.94%	1.6K	9.9K
$340.00	Nov 20	$9.00	0.43	2.1%	2.70%	4.76%	2.2K	13.0K
$345.00	Nov 20	$7.00	0.36	3.6%	2.10%	5.66%	939	8.1K
$335.00	Nov 13	$10.30	0.49	0.6%	3.09%	3.65%	200	177
$340.00	Nov 13	$7.95	0.42	2.1%	2.39%	4.45%	63	168
$335.00	Nov 6	$9.50	0.49	0.6%	2.85%	3.41%	739	558
$350.00	Nov 20	$5.30	0.30	5.1%	1.59%	6.65%	726	17.6K
$345.00	Nov 13	$6.00	0.35	3.6%	1.80%	5.36%	114	386
$340.00	Nov 6	$7.25	0.41	2.1%	2.18%	4.24%	585	709
$345.00	Nov 6	$5.25	0.34	3.6%	1.58%	5.14%	69	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 279,335

Total Puts 202,866

Put/Call Ratio 0.73

Net Difference 76,469

Prior's Put/Call Breakdown

Total Calls 558,943

Total Puts 126,106

Put/Call Ratio 0.23

Net Difference 432,837

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