AAPL - Options Database

AAPL

APPLE INC

$342.37 -0.52%

$342.67 (+0.09%)🌙

as of 11/06 04:00 PM

(11/6 15:20) ◀

Friday, November 6, 2026 (4:00pm)

▶ (11/6 18:04)

◀ 11/6 16:00 ▶

Option Volume

Detail

ℹ

Current (11/06 4:00pm) 1,442,348

Calls: 686,858 (48%)

Puts: 755,490 (52%)

Prior (11/05) 1,472,051

Calls: 570,147 (39%)

Puts: 901,904 (61%)

Current vs Prior -2.02%

Calls: +20.47% (Calls)

Puts: -16.23% (Puts)

Prior 7-Day Total 9,921,585

Calls: 4,550,850 (46%)

Puts: 5,370,735 (54%)

Prior 7-Day Average 1,417,369

Calls: 650,121 (46%)

Puts: 767,247 (54%)

Current vs Prior 7-Day Avg +1.76%

Calls: +5.65%

Puts: -1.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 4:00pm) $386.20M

Calls: $240.17M (62%)

Puts: $146.03M (38%)

Prior (11/05) $611.84M

Calls: $281.72M (46%)

Puts: $330.12M (54%)

Current vs Prior -36.88%

Calls: -14.75%

Puts: -55.77%

Prior 7-Day Total $3.93B

Calls: $2.26B (58%)

Puts: $1.67B (42%)

Prior 7-Day Average $560.86M

Calls: $322.70M (58%)

Puts: $238.16M (42%)

Current vs Prior 7-Day Avg -31.14%

Calls: -25.57%

Puts: -38.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 4:00pm) 1.10

Prior (11/05) 1.58

Current vs Prior -30.47%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -8.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 4:00pm) 5,627,443

Calls: 2,962,212 (53%)

Puts: 2,665,231 (47%)

Prior (11/05) 5,431,601

Calls: 2,893,758 (53%)

Puts: 2,537,843 (47%)

Current vs Prior +3.61%

Prior 7-Day Total 36,201,793

Calls: 19,313,719 (53%)

Puts: 16,888,074 (47%)

Prior 7-Day Average 5,171,684

Calls: 2,759,102 (53%)

Puts: 2,412,582 (47%)

Current vs Prior 7-Day Avg +8.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 0.77% | 2.11%0.77% | 3.62%3.93% | 7.84%

Prior 2.26% | 3.07%2.26% | 4.24%4.32% | 8.22%

Current vs Prior -6.58% | -1.56%-65.76% | -14.76%-8.94% | -4.63%

Prior 7-Day Avg 2.77% | 3.95%2.36% | 4.62%5.38% | 8.23%

Current vs 7-Day Avg -23.65% | -23.40%-67.24% | -21.79%-26.95% | -4.73%

Prior 7-Day Eod 2.26% | 3.07%2.27% | 4.24%4.32% | 8.22%

Current vs 7-Day Eod -6.58% | -1.56%-65.98% | -14.76%-8.94% | -4.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.27% | 4.88%

Calls: 6.90% | 4.44%

Puts: 7.64% | 5.33%

Prior 4.67% | 9.89%

Calls: 3.92% | 10.17%

Puts: 5.41% | 9.62%

Current vs Prior +55.67% | -50.66%

Prior 7-Day Avg 5.02% | 6.24%

Calls: 5.01% | 5.89%

Puts: 5.03% | 6.60%

Current vs 7-Day Avg +44.70% | -21.81%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($240.17M). Slightly bearish P/C ratio of 1.10. P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	NEUTRAL	MIXED
15:00	BULLISH	NEUTRAL	MIXED
14:00	BULLISH	NEUTRAL	BULLISH
13:00	BULLISH	NEUTRAL	BULLISH
12:00	BULLISH	NEUTRAL	BULLISH
10:00	BULLISH	NEUTRAL	BULLISH

📈 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 308 of results (avg 6.2%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Dec 18	14.05	14.35	$14.20	2.1%	368	0.55	15.4K
$330.00	Dec 18	20.65	21.10	$20.88	2.2%	549	0.67	21.3K
$345.00	Dec 18	11.25	11.50	$11.38	2.2%	1.3K	0.48	8.2K
$320.00	Dec 18	28.25	28.90	$28.58	2.3%	28	0.77	10.8K
$335.00	Dec 18	17.15	17.60	$17.38	2.6%	329	0.61	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 13	4.40	4.50	$4.45	2.2%	5.0K	0.43	3.7K
$345.00	Dec 18	12.50	12.80	$12.65	2.4%	1.3K	0.52	7.8K
$342.50	Nov 20	7.30	7.50	$7.40	2.7%	1.1K	0.50	1.4K
$330.00	Nov 13	1.80	1.85	$1.83	2.7%	3.5K	0.20	3.8K
$340.00	Dec 18	10.35	10.65	$10.50	2.9%	1.1K	0.45	13.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.52, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Nov 9	0.08	0.09	$0.09	11.1%	10.0K	0.03	3.5K
$352.50	Nov 9	0.18	0.21	$0.20	15.0%	7.8K	0.07	916
$350.00	Nov 9	0.40	0.43	$0.42	7.1%	9.7K	0.13	2.2K
$347.50	Nov 9	0.82	0.89	$0.86	8.1%	10.0K	0.22	909
$365.00	Nov 11	0.05	0.06	$0.06	16.7%	1.3K	0.01	514

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Nov 9	0.18	0.20	$0.19	10.5%	3.6K	0.04	1.3K
$327.50	Nov 9	0.24	0.28	$0.26	15.4%	2.3K	0.06	651
$330.00	Nov 9	0.34	0.39	$0.37	13.5%	7.0K	0.09	2.1K
$332.50	Nov 9	0.51	0.57	$0.54	11.1%	4.3K	0.12	2.7K
$335.00	Nov 9	0.77	0.85	$0.81	9.9%	7.1K	0.18	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Nov 13	66.70	69.35	$68.03	3.9%	5	1.00	157
$280.00	Nov 13	61.30	64.50	$62.90	5.1%	--	1.00	244
$285.00	Nov 13	56.30	59.40	$57.85	5.4%	12	1.00	81
$290.00	Nov 13	51.75	54.40	$53.08	5.0%	66	1.00	124
$295.00	Nov 13	46.80	49.45	$48.13	5.5%	--	1.00	496

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Nov 6	2.30	2.93	$2.62	24.0%	41.5K	1.00	13.5K
$347.50	Nov 6	4.70	5.40	$5.05	13.9%	3.3K	1.00	5.7K
$350.00	Nov 6	7.40	8.05	$7.73	8.4%	3.6K	1.00	11.7K
$352.50	Nov 6	9.75	10.40	$10.07	6.5%	257	1.00	3.2K
$355.00	Nov 6	11.90	13.10	$12.50	9.6%	241	1.00	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 664 active (total vol 1.3M, top 143.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Nov 6	0.00	0.01	$0.01	100.0%	143.1K	0.01	6.4K
$347.50	Nov 6	0.00	0.01	$0.01	100.0%	111.9K	0.01	5.8K
$350.00	Nov 6	0.00	0.01	$0.01	100.0%	80.6K	0.01	39.3K
$342.50	Nov 6	0.05	0.15	$0.10	100.0%	36.0K	0.33	2.0K
$352.50	Nov 6	0.00	0.01	$0.01	100.0%	26.4K	0.00	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Nov 6	0.13	0.25	$0.19	63.2%	114.6K	0.73	7.8K
$340.00	Nov 6	0.00	0.01	$0.01	100.0%	114.0K	0.01	22.1K
$335.00	Nov 6	0.00	0.01	$0.01	100.0%	51.5K	0.01	15.0K
$337.50	Nov 6	0.00	0.01	$0.01	100.0%	43.3K	0.01	10.1K
$345.00	Nov 6	2.30	2.93	$2.62	24.0%	41.5K	1.00	13.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 0.92, avg 8.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$327.50	Nov 13	$1.67	$0.83	$1.67	86%	0.50	$326.67
$330.00	$332.50	Nov 11	$1.60	$0.90	$1.60	84%	0.56	$331.60
$332.50	$335.00	Nov 18	$1.35	$1.15	$1.35	74%	0.85	$333.85
$337.50	$340.00	Nov 16	$1.10	$1.40	$1.10	64%	1.27	$338.60
$345.00	$347.50	Nov 18	$0.78	$1.72	$0.78	46%	2.21	$345.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Nov 11	$1.30	$1.20	$1.30	76%	0.92	$348.70
$355.00	$350.00	Nov 27	$2.92	$2.08	$2.92	72%	0.71	$352.08
$360.00	$355.00	Dec 4	$3.18	$1.82	$3.18	76%	0.57	$356.82
$345.00	$340.00	Dec 4	$1.90	$3.10	$1.90	52%	1.63	$343.10
$347.50	$345.00	Nov 18	$0.95	$1.55	$0.95	60%	1.63	$346.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 1.16, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Dec 4	$2.69	$2.69	$2.31	52%	1.16	$347.69
$382.50	$385.00	Nov 18	$0.49	$0.49	$2.01	94%	0.24	$382.99
$347.50	$350.00	Nov 18	$1.29	$1.29	$1.21	60%	1.07	$348.79
$345.00	$350.00	Dec 11	$2.50	$2.50	$2.50	52%	1.00	$347.50
$350.00	$355.00	Dec 11	$2.10	$2.10	$2.90	59%	0.72	$352.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$337.50	Nov 16	$1.20	$1.20	$1.30	58%	0.92	$338.80
$330.00	$327.50	Nov 18	$0.67	$0.67	$1.83	76%	0.37	$329.33
$327.50	$325.00	Nov 16	$0.54	$0.54	$1.96	81%	0.28	$326.96
$290.00	$285.00	Nov 16	$0.14	$0.14	$4.86	98%	0.03	$289.86
$335.00	$330.00	Dec 11	$1.73	$1.73	$3.27	62%	0.53	$333.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.33, cheapest $4.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Nov 6	Nov 11	$4.33	10.8%	27.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.08% of stock, avg 5.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Nov 6	$0.10	$0.19	$0.29	$342.21	$342.79	0.08%
$340.00	Nov 6	$2.46	$0.01	$2.47	$337.53	$342.47	0.72%
$345.00	Nov 6	$0.01	$2.62	$2.63	$342.37	$347.63	0.77%
$337.50	Nov 6	$4.97	$0.01	$4.98	$332.52	$342.48	1.45%
$347.50	Nov 6	$0.01	$5.05	$5.06	$342.44	$352.56	1.48%
$345.00	Nov 9	$1.65	$4.18	$5.83	$339.17	$350.83	1.70%
$340.00	Nov 9	$4.35	$1.87	$6.22	$333.78	$346.22	1.82%
$347.50	Nov 9	$0.86	$5.88	$6.74	$340.76	$354.24	1.97%
$335.00	Nov 6	$7.50	$0.01	$7.51	$327.49	$342.51	2.19%
$350.00	Nov 6	$0.01	$7.73	$7.74	$342.26	$357.74	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.17% of stock, avg 2.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Nov 9	$0.20	$0.37	$0.57	$329.43	$353.07
$352.50	$332.50	Nov 9	$0.20	$0.54	$0.74	$331.76	$353.24
$350.00	$330.00	Nov 9	$0.42	$0.37	$0.79	$329.21	$350.79
$350.00	$332.50	Nov 9	$0.42	$0.54	$0.96	$331.54	$350.96
$352.50	$335.00	Nov 9	$0.20	$0.81	$1.01	$333.99	$353.51
$350.00	$335.00	Nov 9	$0.42	$0.81	$1.23	$333.77	$351.23
$347.50	$330.00	Nov 9	$0.86	$0.37	$1.23	$328.77	$348.73
$347.50	$332.50	Nov 9	$0.86	$0.54	$1.40	$331.10	$348.90
$347.50	$335.00	Nov 9	$0.86	$0.81	$1.67	$333.33	$349.17
$352.50	$337.50	Nov 9	$0.20	$1.23	$1.43	$336.07	$353.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 547 found (best R:R 1.60, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
328/330	352/355	Nov 18	$1.54	$0.96	48%	1.60	$328.46	$354.04
328/330	368/370	Nov 18	$0.99	$1.51	68%	0.66	$329.01	$368.49
318/320	352/355	Nov 18	$1.16	$1.34	60%	0.87	$318.84	$353.66
325/328	352/355	Nov 16	$1.25	$1.25	56%	1.00	$326.25	$353.75
328/330	360/362	Nov 18	$1.08	$1.42	62%	0.76	$328.92	$361.08
328/330	375/378	Nov 18	$0.81	$1.69	73%	0.48	$329.19	$375.81
328/330	358/360	Nov 18	$1.19	$1.31	57%	0.91	$328.81	$358.69
322/325	352/355	Nov 18	$1.25	$1.25	55%	1.00	$323.75	$353.75
318/320	368/370	Nov 18	$0.61	$1.89	80%	0.32	$319.39	$368.11
312/315	352/355	Nov 18	$1.04	$1.46	62%	0.71	$313.96	$353.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Nov 6	$0.15	$2.35	67%	15.67
$342.50	$345.00	$347.50	Nov 6	$0.09	$2.41	32%	26.78
$340.00	$345.00	$350.00	Dec 11	$0.07	$4.93	14%	70.43
$320.00	$325.00	$330.00	Nov 16	$0.12	$4.88	12%	40.67
$325.00	$330.00	$335.00	Nov 27	$0.16	$4.84	14%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Nov 6	$0.18	$2.32	72%	12.89
$360.00	$370.00	$380.00	Dec 11	$0.69	$9.31	19%	13.49
$350.00	$355.00	$360.00	Dec 4	$0.11	$4.89	15%	44.45
$340.00	$345.00	$350.00	Dec 11	$0.10	$4.90	14%	49.00
$330.00	$335.00	$340.00	Dec 11	$0.11	$4.89	14%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 374 found (best net $-12.42, 350 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$325.00	1:2	Dec 11	-$11.21	$3.79
$345.00	$347.50	1:2	Nov 9	-$0.07	$2.43
$360.00	$365.00	1:2	Nov 27	-$0.37	$4.63
$355.00	$360.00	1:2	Nov 27	-$0.80	$4.20
$365.00	$370.00	1:2	Nov 27	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$380.00	1:2	Dec 4	-$12.42	$12.58
$347.50	$345.00	1:2	Nov 6	-$0.19	$2.31
$400.00	$380.00	1:2	Dec 18	-$18.60	$1.40
$342.50	$340.00	1:2	Nov 9	-$0.86	$1.64
$300.00	$285.00	1:2	Nov 18	-$0.30	$14.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 3.29%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Dec 18	$11.25	0.48	0.8%	3.29%	4.05%	1.3K	8.2K
$350.00	Dec 18	$8.75	0.42	2.2%	2.56%	4.78%	1.5K	26.3K
$355.00	Dec 18	$6.60	0.35	3.7%	1.93%	5.62%	538	5.1K
$345.00	Dec 11	$9.25	0.48	0.8%	2.70%	3.47%	90	284
$350.00	Dec 11	$7.20	0.41	2.2%	2.10%	4.33%	81	276
$360.00	Dec 18	$4.85	0.29	5.2%	1.42%	6.57%	920	28.7K
$345.00	Dec 4	$8.50	0.48	0.8%	2.48%	3.25%	233	2.7K
$355.00	Dec 11	$5.30	0.33	3.7%	1.55%	5.24%	92	383
$350.00	Dec 4	$6.00	0.39	2.2%	1.75%	3.98%	166	1.4K
$365.00	Dec 18	$3.50	0.23	6.6%	1.02%	7.63%	403	5.5K

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 686,858

Total Puts 755,490

Put/Call Ratio 1.10

Net Difference -68,632

Prior's Put/Call Breakdown

Total Calls 570,147

Total Puts 901,904

Put/Call Ratio 1.58

Net Difference -331,757

Prior 7-Day Put/Call Summary

Total Calls 4,550,850

Total Puts 5,370,735

Average Put/Call Ratio 1.20

Ratio Trend Falling

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