AAPL - Options Database

AAPL

APPLE INC

$296.42 +1.82%

(6/12 EOD) ◀

Monday, June 15, 2026 (6:00pm)

▶ (6/16 EOD)

◀ 6/15 18:00 ▶

Option Volume

Detail

ℹ

Current (06/15) 1,125,149

Calls: 765,335 (68%)

Puts: 359,814 (32%)

Prior (06/12) 1,273,228

Calls: 782,935 (61%)

Puts: 490,293 (39%)

Current vs Prior -11.63%

Calls: -2.25% (Calls)

Puts: -26.61% (Puts)

Prior 7-Day Total 10,358,870

Calls: 6,282,297 (61%)

Puts: 4,076,573 (39%)

Prior 7-Day Average 1,479,838

Calls: 897,471 (61%)

Puts: 582,367 (39%)

Current vs Prior 7-Day Avg -23.97%

Calls: -14.72%

Puts: -38.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/15) $304.80M

Calls: $256.81M (84%)

Puts: $47.98M (16%)

Prior (06/12) $225.29M

Calls: $148.11M (66%)

Puts: $77.18M (34%)

Current vs Prior +35.29%

Calls: +73.39%

Puts: -37.83%

Prior 7-Day Total $3.42B

Calls: $2.07B (61%)

Puts: $1.35B (39%)

Prior 7-Day Average $488.57M

Calls: $295.74M (61%)

Puts: $192.84M (39%)

Current vs Prior 7-Day Avg -37.61%

Calls: -13.16%

Puts: -75.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/15) 0.47

Prior (06/12) 0.63

Current vs Prior -24.92%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -25.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/15) 5,183,957

Calls: 3,006,364 (58%)

Puts: 2,177,593 (42%)

Prior (06/12) 5,403,058

Calls: 3,165,108 (59%)

Puts: 2,237,950 (41%)

Current vs Prior -4.06%

Prior 7-Day Total 36,965,839

Calls: 21,718,973 (59%)

Puts: 15,246,866 (41%)

Prior 7-Day Average 5,280,834

Calls: 3,102,710 (59%)

Puts: 2,178,123 (41%)

Current vs Prior 7-Day Avg -1.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/15) | Next (06/17)Expiry (06/15) | Next (06/17)Expiry (06/26) | Next (07/10)Expiry (06/15) | Next (07/17)

Current 0.88% | 1.93%0.88% | 1.93%3.58% | 5.44%0.88% | 6.02%

Prior 1.77% | 2.63%-- | ---- | ---- | --

Current vs Prior +9.09% | -12.95%-- | ---- | ---- | --

Prior 7-Day Avg 2.07% | 2.88%-- | ---- | ---- | --

Current vs 7-Day Avg -6.61% | -20.53%-- | ---- | ---- | --

Prior 7-Day Eod 1.77% | 2.63%-- | ---- | ---- | --

Current vs 7-Day Eod +9.09% | -12.95%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.94% | 6.82%

Calls: 8.39% | 4.13%

Puts: 9.49% | 9.52%

Prior 9.70% | 6.54%

Calls: 9.16% | 5.19%

Puts: 10.23% | 7.89%

Current vs Prior -7.84% | +4.28%

Prior 7-Day Avg 7.57% | 7.21%

Calls: 6.61% | 6.61%

Puts: 8.53% | 7.80%

Current vs 7-Day Avg +18.08% | -5.37%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($256.81M) vs puts ($47.98M). Extreme bullish P/C ratio of 0.47 - heavy call buying (765,335 calls vs 359,814 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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 NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 225 of results (avg 6.3%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	32.90	33.45	$33.17	1.7%	27	0.93	5.2K
$275.00	Jul 17	23.70	24.20	$23.95	2.1%	202	0.87	8.9K
$270.00	Jul 17	28.20	28.85	$28.53	2.3%	32	0.90	6.6K
$280.00	Jul 10	18.75	19.20	$18.98	2.4%	70	0.83	177
$260.00	Jul 17	37.35	38.25	$37.80	2.4%	7	0.95	20.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 17	19.35	19.95	$19.65	3.1%	120	0.81	3.4K
$345.00	Jul 2	47.75	49.25	$48.50	3.1%	1	1.00	1
$295.00	Jul 17	6.35	6.55	$6.45	3.1%	821	0.45	9.9K
$325.00	Jul 17	28.45	29.35	$28.90	3.1%	--	0.91	563
$320.00	Jul 17	23.70	24.45	$24.08	3.1%	64	0.87	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.47, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$312.50	Jun 18	0.07	0.08	$0.08	12.5%	8.1K	0.03	4.6K
$350.00	Jul 17	0.10	0.12	$0.11	18.2%	841	0.01	35.8K
$345.00	Jul 17	0.16	0.19	$0.18	16.7%	602	0.02	4.4K
$320.00	Jun 26	0.18	0.20	$0.19	10.5%	2.7K	0.04	14.8K
$305.00	Jun 17	0.20	0.22	$0.21	9.5%	6.2K	0.08	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jun 18	0.06	0.07	$0.07	14.3%	1.7K	0.01	13.6K
$275.00	Jun 18	0.08	0.09	$0.09	11.1%	933	0.02	7.6K
$282.50	Jun 17	0.09	0.10	$0.10	10.0%	271	0.03	1.4K
$285.00	Jun 17	0.12	0.14	$0.13	15.4%	2.0K	0.04	1.1K
$280.00	Jun 18	0.12	0.13	$0.13	7.7%	1.9K	0.03	13.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jun 24	49.80	53.20	$51.50	6.6%	--	1.00	14
$250.00	Jun 24	44.80	48.20	$46.50	7.3%	--	1.00	14
$260.00	Jun 24	34.85	38.10	$36.48	8.9%	1	1.00	1
$265.00	Jun 24	29.90	33.20	$31.55	10.5%	1	1.00	1
$267.50	Jun 24	27.75	30.40	$29.08	9.1%	80	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Jun 15	0.65	1.76	$1.21	91.7%	20.1K	1.00	202
$300.00	Jun 15	3.00	4.50	$3.75	40.0%	2.5K	1.00	661
$302.50	Jun 15	5.20	7.00	$6.10	29.5%	431	1.00	1.8K
$305.00	Jun 15	7.70	9.50	$8.60	20.9%	92	1.00	28
$307.50	Jun 15	10.20	12.00	$11.10	16.2%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 1.0M, top 161.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Jun 15	0.00	0.01	$0.01	100.0%	161.9K	0.02	4.4K
$300.00	Jun 15	0.00	0.01	$0.01	100.0%	87.9K	0.01	7.1K
$295.00	Jun 15	1.06	1.76	$1.41	49.6%	72.2K	0.98	5.3K
$300.00	Jun 17	0.89	0.94	$0.92	5.4%	37.5K	0.27	6.6K
$300.00	Jun 18	1.33	1.40	$1.37	5.1%	31.6K	0.31	33.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jun 15	0.00	0.01	$0.01	100.0%	131.8K	0.02	1.8K
$292.50	Jun 15	0.00	0.01	$0.01	100.0%	41.7K	0.01	773
$297.50	Jun 15	0.65	1.76	$1.21	91.7%	20.1K	1.00	202
$290.00	Jun 15	0.00	0.01	$0.01	100.0%	15.9K	0.01	4.0K
$295.00	Jun 17	1.43	1.57	$1.50	9.3%	11.4K	0.39	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 1075.5%, max 3752.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jun 15	Jul 24	1054.7%	27.4%	3752.2%	2	57
$345.00	Jun 15	Jul 24	916.4%	25.4%	3505.9%	18	253
$350.00	Jun 15	Jul 24	714.3%	24.5%	2820.5%	48	993
$340.00	Jun 15	Jul 24	599.9%	23.6%	2443.4%	145	675
$250.00	Jun 15	Jul 24	741.3%	30.6%	2323.8%	134	8

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jun 15	Jul 24	741.3%	30.6%	2323.8%	66	602
$255.00	Jun 15	Jul 24	661.5%	29.5%	2141.1%	60	286
$260.00	Jun 15	Jul 24	582.5%	28.0%	1984.1%	37	223
$265.00	Jun 15	Jul 24	539.3%	26.2%	1959.7%	144	355
$270.00	Jun 15	Jul 24	426.9%	25.0%	1610.8%	332	652

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 49.00, avg 9.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jun 15	$0.10	$4.90	$0.10	49.00	$345.10
$325.00	$330.00	Jul 2	$0.11	$4.89	$0.11	44.45	$325.11
$330.00	$335.00	Jul 10	$0.11	$4.89	$0.11	44.45	$330.11
$335.00	$340.00	Jul 17	$0.12	$4.88	$0.12	40.67	$335.12
$320.00	$325.00	Jun 29	$0.14	$4.86	$0.14	34.71	$320.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$245.00	Jul 10	$0.10	$4.90	$0.10	49.00	$249.90
$265.00	$260.00	Jul 10	$0.11	$4.89	$0.11	44.45	$264.89
$270.00	$265.00	Jun 24	$0.12	$4.88	$0.12	40.67	$269.88
$260.00	$255.00	Jul 17	$0.14	$4.86	$0.14	34.71	$259.86
$255.00	$250.00	Jun 17	$0.17	$4.83	$0.17	28.41	$254.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 124.00, avg 5.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$250.00	Jul 24	$9.83	$9.83	$0.17	57.82	$249.83
$255.00	$260.00	Jul 2	$4.90	$4.90	$0.10	49.00	$259.90
$265.00	$270.00	Jul 10	$4.88	$4.88	$0.12	40.67	$269.88
$240.00	$245.00	Jul 17	$4.85	$4.85	$0.15	32.33	$244.85
$250.00	$255.00	Jul 24	$4.85	$4.85	$0.15	32.33	$254.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$320.00	Jul 2	$24.80	$24.80	$0.20	124.00	$320.20
$325.00	$317.50	Jun 17	$7.30	$7.30	$0.20	36.50	$317.70
$325.00	$320.00	Jul 10	$4.83	$4.83	$0.17	28.41	$320.17
$325.00	$320.00	Jul 17	$4.82	$4.82	$0.18	26.78	$320.18
$307.50	$305.00	Jun 17	$2.38	$2.38	$0.12	19.83	$305.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.38, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jun 15	Jun 17	$0.09	629.0%	89.5%
$307.50	Jun 15	Jun 17	$0.10	182.4%	28.9%
$350.00	Jun 15	Jun 17	$0.10	714.3%	102.2%
$280.00	Jun 15	Jun 17	$0.12	272.6%	38.9%
$355.00	Jun 15	Jun 17	$0.12	1054.7%	122.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jun 15	Jun 17	$0.06	426.9%	59.3%
$277.50	Jun 15	Jun 17	$0.06	335.0%	44.5%
$280.00	Jun 15	Jun 17	$0.06	272.6%	38.9%
$345.00	Jul 2	Jul 17	$0.08	28.2%	24.9%
$267.50	Jun 15	Jun 17	$0.09	465.6%	68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 0.41% of stock, avg 7.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$297.50	Jun 15	$0.01	$1.21	$1.22	$296.28	$298.72	0.41%
$295.00	Jun 15	$1.41	$0.01	$1.42	$293.58	$296.42	0.48%
$300.00	Jun 15	$0.01	$3.75	$3.76	$296.24	$303.76	1.27%
$292.50	Jun 15	$4.28	$0.01	$4.29	$288.21	$296.79	1.45%
$295.00	Jun 17	$2.98	$1.50	$4.48	$290.52	$299.48	1.51%
$297.50	Jun 17	$1.75	$2.74	$4.49	$293.01	$301.99	1.51%
$300.00	Jun 17	$0.92	$4.53	$5.45	$294.55	$305.45	1.84%
$297.50	Jun 18	$2.34	$3.15	$5.49	$292.01	$302.99	1.85%
$292.50	Jun 17	$4.80	$0.76	$5.56	$286.94	$298.06	1.88%
$295.00	Jun 18	$3.63	$1.99	$5.62	$289.38	$300.62	1.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.14% of stock, avg 1.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$287.50	Jun 17	$0.21	$0.21	$0.42	$287.08	$305.42
$307.50	$285.00	Jun 18	$0.23	$0.24	$0.47	$284.53	$307.97
$305.00	$290.00	Jun 17	$0.21	$0.39	$0.60	$289.40	$305.60
$302.50	$287.50	Jun 17	$0.44	$0.21	$0.65	$286.85	$303.15
$305.00	$285.00	Jun 18	$0.42	$0.24	$0.66	$284.34	$305.66
$307.50	$287.50	Jun 18	$0.23	$0.41	$0.64	$286.86	$308.14
$302.50	$290.00	Jun 17	$0.44	$0.39	$0.83	$289.17	$303.33
$305.00	$287.50	Jun 18	$0.42	$0.41	$0.83	$286.67	$305.83
$307.50	$290.00	Jun 18	$0.23	$0.70	$0.93	$289.07	$308.43
$307.50	$285.00	Jun 22	$0.45	$0.51	$0.96	$284.04	$308.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 33.48, avg credit $3.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
260/265	270/280	Jun 29	$9.71	$0.29	33.48	$255.29	$279.71
265/270	280/285	Jul 24	$4.85	$0.15	32.33	$265.15	$284.85
250/255	260/265	Jul 24	$4.83	$0.17	28.41	$250.17	$264.83
255/260	265/270	Jul 17	$4.78	$0.22	21.73	$255.22	$269.78
260/265	270/275	Jul 17	$4.76	$0.24	19.83	$260.24	$274.76
270/272	275/278	Jul 2	$2.37	$0.13	18.23	$270.13	$277.37
260/265	270/275	Jul 10	$4.73	$0.27	17.52	$260.27	$274.73
245/250	270/275	Jul 10	$4.72	$0.28	16.86	$245.28	$274.72
255/260	270/275	Jul 17	$4.72	$0.28	16.86	$255.28	$274.72
260/265	280/285	Jul 24	$4.69	$0.31	15.13	$260.31	$284.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 282 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 2	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Jul 10	$0.05	$4.95	99.00
$265.00	$270.00	$275.00	Jul 17	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 17	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Jun 22	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Jun 22	$0.05	$4.95	99.00
$280.00	$285.00	$290.00	Jun 29	$0.05	$4.95	99.00
$250.00	$255.00	$260.00	Jul 17	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Jul 10	$0.09	$4.91	54.56
$310.00	$312.50	$315.00	Jun 17	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 363 found (best net $-0.23, 343 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$350.00	1:2	Jun 24	-$0.23	$9.77
$330.00	$335.00	1:2	Jun 22	$0.00	$5.00
$335.00	$340.00	1:2	Jun 24	$0.00	$5.00
$320.00	$325.00	1:2	Jun 29	$0.00	$5.00
$345.00	$350.00	1:2	Jul 24	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$305.00	1:2	Jun 29	-$1.71	$8.29
$255.00	$250.00	1:2	Jun 15	-$0.01	$4.99
$260.00	$255.00	1:2	Jun 15	-$0.01	$4.99
$265.00	$260.00	1:2	Jun 15	-$0.01	$4.99
$245.00	$240.00	1:2	Jun 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 2.45%, avg 0.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Jul 24	$7.25	0.46	1.2%	2.45%	3.65%	238	790
$300.00	Jul 17	$6.30	0.45	1.2%	2.13%	3.33%	4.6K	29.9K
$300.00	Jul 10	$5.30	0.43	1.2%	1.79%	3.00%	1.8K	1.0K
$297.50	Jul 2	$5.25	0.48	0.4%	1.77%	2.14%	503	--
$305.00	Jul 24	$5.20	0.37	2.9%	1.75%	4.65%	101	287
$305.00	Jul 17	$4.35	0.35	2.9%	1.47%	4.36%	3.6K	22.2K
$297.50	Jun 26	$4.20	0.48	0.4%	1.42%	1.78%	853	3.3K
$300.00	Jul 2	$4.15	0.42	1.2%	1.40%	2.61%	1.5K	1.5K
$310.00	Jul 24	$3.60	0.29	4.6%	1.21%	5.80%	190	1.7K
$297.50	Jun 24	$3.45	0.47	0.4%	1.16%	1.53%	236	184

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 765,335

Total Puts 359,814

Put/Call Ratio 0.47

Net Difference 405,521

Prior's Put/Call Breakdown

Total Calls 782,935

Total Puts 490,293

Put/Call Ratio 0.63

Net Difference 292,642

Prior 7-Day Put/Call Summary

Total Calls 6,282,297

Total Puts 4,076,573

Average Put/Call Ratio 0.63

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

Add Card