AAPL - Options Database

AAPL

APPLE INC

$295.95 -1.10%

(6/16 EOD) ◀

Wednesday, June 17, 2026 (6:00pm)

▶ (6/18 EOD)

◀ 6/17 18:00 ▶

Option Volume

Detail

ℹ

Current (06/17) 1,345,296

Calls: 799,144 (59%)

Puts: 546,152 (41%)

Prior (06/16) 881,873

Calls: 585,205 (66%)

Puts: 296,668 (34%)

Current vs Prior +52.55%

Calls: +36.56% (Calls)

Puts: +84.10% (Puts)

Prior 7-Day Total 9,861,059

Calls: 6,071,261 (62%)

Puts: 3,789,798 (38%)

Prior 7-Day Average 1,408,722

Calls: 867,323 (62%)

Puts: 541,399 (38%)

Current vs Prior 7-Day Avg -4.50%

Calls: -7.86%

Puts: +0.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/17) $346.63M

Calls: $206.49M (60%)

Puts: $140.14M (40%)

Prior (06/16) $282.09M

Calls: $218.42M (77%)

Puts: $63.66M (23%)

Current vs Prior +22.88%

Calls: -5.46%

Puts: +120.12%

Prior 7-Day Total $3.00B

Calls: $1.83B (61%)

Puts: $1.17B (39%)

Prior 7-Day Average $427.88M

Calls: $260.78M (61%)

Puts: $167.11M (39%)

Current vs Prior 7-Day Avg -18.99%

Calls: -20.82%

Puts: -16.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/17) 0.68

Prior (06/16) 0.51

Current vs Prior +34.81%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +12.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/17) 5,331,385

Calls: 3,092,878 (58%)

Puts: 2,238,507 (42%)

Prior (06/16) 5,225,094

Calls: 3,040,705 (58%)

Puts: 2,184,389 (42%)

Current vs Prior +2.03%

Prior 7-Day Total 36,934,968

Calls: 21,623,696 (59%)

Puts: 15,311,272 (41%)

Prior 7-Day Average 5,276,424

Calls: 3,089,099 (59%)

Puts: 2,187,324 (41%)

Current vs Prior 7-Day Avg +1.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/17) | Next (06/18)Expiry (06/17) | Next (06/22)Expiry (06/26) | Next (07/10)Expiry (06/17) | Next (07/17)

Current 0.96% | 1.72%0.96% | 2.31%3.46% | 5.50%0.96% | 6.08%

Prior 1.48% | 1.96%-- | ---- | ---- | --

Current vs Prior +16.14% | +18.40%-- | ---- | ---- | --

Prior 7-Day Avg 1.97% | 2.58%-- | ---- | ---- | --

Current vs 7-Day Avg -12.60% | -10.32%-- | ---- | ---- | --

Prior 7-Day Eod 1.48% | 1.95%-- | ---- | ---- | --

Current vs 7-Day Eod +16.14% | +18.40%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.02% | 11.80%

Calls: 7.38% | 15.15%

Puts: 8.65% | 8.45%

Prior 7.30% | 8.28%

Calls: 8.02% | 8.96%

Puts: 6.59% | 7.60%

Current vs Prior +9.86% | +42.51%

Prior 7-Day Avg 8.00% | 7.40%

Calls: 7.27% | 6.65%

Puts: 8.73% | 8.16%

Current vs 7-Day Avg +0.29% | +59.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 53% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 35% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current NEUTRAL

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 243 of results (avg 6.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jun 18	0.51	0.52	$0.52	1.9%	41.1K	0.20	34.1K
$260.00	Jun 18	35.65	36.40	$36.03	2.1%	452	0.99	17.8K
$245.00	Jun 18	50.60	51.90	$51.25	2.5%	83	1.00	3.4K
$240.00	Jun 18	55.45	57.00	$56.23	2.8%	331	0.99	5.5K
$270.00	Jul 17	27.85	28.65	$28.25	2.8%	93	0.90	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jun 18	0.34	0.35	$0.35	2.9%	15.1K	0.13	14.7K
$350.00	Jul 10	53.30	54.95	$54.13	3.0%	1	1.00	1
$320.00	Jul 17	24.15	24.90	$24.53	3.1%	13	0.87	3.3K
$335.00	Jun 26	38.40	39.65	$39.03	3.2%	1	1.00	--
$322.50	Jun 18	26.10	26.95	$26.53	3.2%	6	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.55, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 10	0.06	0.07	$0.07	14.3%	39	0.01	672
$310.00	Jun 22	0.15	0.18	$0.16	18.8%	2.0K	0.05	1.3K
$302.50	Jun 18	0.21	0.22	$0.22	4.5%	31.5K	0.10	9.4K
$315.00	Jun 26	0.29	0.33	$0.31	12.9%	3.0K	0.06	2.6K
$335.00	Jul 17	0.32	0.33	$0.33	3.0%	1.5K	0.04	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Jun 18	0.18	0.20	$0.19	10.5%	3.7K	0.07	3.6K
$285.00	Jun 22	0.28	0.34	$0.31	19.4%	1.5K	0.08	713
$290.00	Jun 18	0.34	0.35	$0.35	2.9%	15.1K	0.13	14.7K
$250.00	Jul 17	0.36	0.42	$0.39	15.4%	9.2K	0.03	19.7K
$270.00	Jul 2	0.42	0.50	$0.46	17.4%	524	0.06	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jun 22	54.45	57.85	$56.15	6.1%	--	1.00	129
$245.00	Jun 22	49.45	52.85	$51.15	6.6%	--	1.00	68
$250.00	Jun 22	44.45	47.85	$46.15	7.4%	--	1.00	137
$255.00	Jun 22	39.45	42.85	$41.15	8.3%	--	1.00	71
$260.00	Jun 22	34.45	37.90	$36.17	9.5%	9	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Jun 17	1.24	2.33	$1.79	60.9%	83.5K	1.00	7.4K
$300.00	Jun 17	3.55	5.00	$4.28	33.9%	43.1K	1.00	4.9K
$302.50	Jun 17	5.70	7.55	$6.63	27.9%	3.9K	1.00	4.6K
$305.00	Jun 17	8.15	10.00	$9.07	20.4%	345	1.00	497
$307.50	Jun 17	10.65	12.50	$11.58	16.0%	101	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 1.3M, top 123.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Jun 17	0.00	0.01	$0.01	100.0%	123.9K	0.01	6.1K
$300.00	Jun 17	0.00	0.01	$0.01	100.0%	116.9K	0.01	8.0K
$297.50	Jun 17	0.00	0.01	$0.01	100.0%	74.7K	0.02	5.8K
$305.00	Jun 17	0.00	0.01	$0.01	100.0%	55.4K	0.01	21.4K
$305.00	Jun 18	0.09	0.11	$0.10	20.0%	47.4K	0.05	21.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jun 17	0.01	0.03	$0.02	100.0%	98.8K	0.07	8.9K
$297.50	Jun 17	1.24	2.33	$1.79	60.9%	83.5K	1.00	7.4K
$300.00	Jun 17	3.55	5.00	$4.28	33.9%	43.1K	1.00	4.9K
$295.00	Jun 18	1.36	1.45	$1.41	6.4%	39.4K	0.41	11.4K
$292.50	Jun 17	0.00	0.01	$0.01	100.0%	25.2K	0.01	4.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 1261.9%, max 4588.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jun 17	Jul 24	1408.5%	30.0%	4588.0%	18	188
$355.00	Jun 17	Jul 24	775.1%	25.4%	2947.8%	--	58
$260.00	Jun 17	Jul 24	822.7%	28.5%	2784.8%	25	193
$350.00	Jun 17	Jul 31	719.8%	26.8%	2581.4%	69	306
$240.00	Jun 17	Jul 24	898.9%	35.2%	2454.4%	119	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jun 17	Jul 31	1408.5%	31.3%	4393.2%	2	292
$260.00	Jun 17	Jul 31	822.7%	30.0%	2641.6%	18	180
$350.00	Jun 17	Jul 10	719.8%	28.0%	2469.3%	3	1
$240.00	Jun 17	Jul 31	898.9%	35.2%	2450.3%	2	572
$245.00	Jun 17	Jul 31	816.8%	33.8%	2320.2%	2	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 89.91, avg 9.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 2	$0.10	$4.90	$0.10	49.00	$325.10
$335.00	$340.00	Jul 17	$0.10	$4.90	$0.10	49.00	$335.10
$340.00	$345.00	Jul 24	$0.10	$4.90	$0.10	49.00	$340.10
$330.00	$335.00	Jun 24	$0.11	$4.89	$0.11	44.45	$330.11
$330.00	$335.00	Jun 22	$0.12	$4.88	$0.12	40.67	$330.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$260.00	Jul 1	$0.11	$9.89	$0.11	89.91	$269.89
$250.00	$245.00	Jul 24	$0.10	$4.90	$0.10	49.00	$249.90
$255.00	$250.00	Jul 17	$0.11	$4.89	$0.11	44.45	$254.89
$260.00	$255.00	Jul 10	$0.12	$4.88	$0.12	40.67	$259.88
$260.00	$255.00	Jul 17	$0.13	$4.87	$0.13	37.46	$259.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 57.82, avg 4.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$265.00	Jun 24	$14.65	$14.65	$0.35	41.86	$264.65
$255.00	$260.00	Jul 2	$4.88	$4.88	$0.12	40.67	$259.88
$255.00	$260.00	Jul 17	$4.88	$4.88	$0.12	40.67	$259.88
$240.00	$255.00	Jul 24	$14.62	$14.62	$0.38	38.47	$254.62
$250.00	$255.00	Jul 2	$4.87	$4.87	$0.13	37.46	$254.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$340.00	Jun 17	$9.83	$9.83	$0.17	57.82	$340.17
$315.00	$312.50	Jun 26	$2.40	$2.40	$0.10	24.00	$312.60
$317.50	$315.00	Jun 26	$2.38	$2.38	$0.12	19.83	$315.12
$325.00	$320.00	Jul 10	$4.75	$4.75	$0.25	19.00	$320.25
$320.00	$312.50	Jun 29	$7.12	$7.12	$0.38	18.74	$312.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.36, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jun 17	Jun 18	$0.05	533.6%	101.1%
$287.50	Jun 17	Jun 18	$0.07	149.5%	39.8%
$305.00	Jun 17	Jun 18	$0.09	151.9%	35.2%
$282.50	Jun 17	Jun 18	$0.17	227.9%	50.9%
$270.00	Jun 17	Jun 18	$0.18	421.2%	77.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jun 17	Jul 10	$0.05	719.8%	28.0%
$265.00	Jun 17	Jun 18	$0.07	533.6%	101.1%
$280.00	Jun 17	Jun 18	$0.07	266.7%	56.7%
$282.50	Jun 17	Jun 18	$0.09	227.9%	50.9%
$285.00	Jun 17	Jun 18	$0.11	188.9%	44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 0.36% of stock, avg 7.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Jun 17	$1.05	$0.02	$1.07	$293.93	$296.07	0.36%
$297.50	Jun 17	$0.01	$1.79	$1.80	$295.70	$299.30	0.61%
$292.50	Jun 17	$3.58	$0.01	$3.59	$288.91	$296.09	1.21%
$295.00	Jun 18	$2.44	$1.41	$3.85	$291.15	$298.85	1.30%
$297.50	Jun 18	$1.19	$2.66	$3.85	$293.65	$301.35	1.30%
$300.00	Jun 17	$0.01	$4.28	$4.29	$295.71	$304.29	1.45%
$300.00	Jun 18	$0.52	$4.45	$4.97	$295.03	$304.97	1.68%
$292.50	Jun 18	$4.30	$0.70	$5.00	$287.50	$297.50	1.69%
$295.00	Jun 22	$3.30	$2.25	$5.55	$289.45	$300.55	1.88%
$297.50	Jun 22	$2.13	$3.55	$5.68	$291.82	$303.18	1.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.14% of stock, avg 1.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$287.50	Jun 18	$0.22	$0.19	$0.41	$287.09	$302.91
$302.50	$290.00	Jun 18	$0.22	$0.35	$0.57	$289.43	$303.07
$307.50	$285.00	Jun 22	$0.26	$0.31	$0.57	$284.43	$308.07
$300.00	$287.50	Jun 18	$0.52	$0.19	$0.71	$286.79	$300.71
$305.00	$285.00	Jun 22	$0.44	$0.31	$0.75	$284.25	$305.75
$307.50	$287.50	Jun 22	$0.26	$0.50	$0.76	$286.74	$308.26
$300.00	$290.00	Jun 18	$0.52	$0.35	$0.87	$289.13	$300.87
$302.50	$292.50	Jun 18	$0.22	$0.70	$0.92	$291.58	$303.42
$305.00	$287.50	Jun 22	$0.44	$0.50	$0.94	$286.56	$305.94
$315.00	$275.00	Jul 1	$0.58	$0.41	$0.99	$274.01	$315.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 44.45, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/275	280/285	Jul 1	$4.89	$0.11	44.45	$270.11	$284.89
255/260	265/270	Jul 10	$4.84	$0.16	30.25	$255.16	$269.84
272/275	280/282	Jun 29	$2.40	$0.10	24.00	$272.60	$282.40
255/260	265/270	Jul 17	$4.76	$0.24	19.83	$255.24	$269.76
260/265	270/275	Jul 10	$4.74	$0.26	18.23	$260.26	$274.74
250/255	265/270	Jul 17	$4.74	$0.26	18.23	$250.26	$269.74
260/265	270/275	Jul 17	$4.73	$0.27	17.52	$260.27	$274.73
260/265	270/275	Jul 24	$4.71	$0.29	16.24	$260.29	$274.71
255/260	270/275	Jul 10	$4.70	$0.30	15.67	$255.30	$274.70
250/255	260/270	Jul 24	$9.38	$0.62	15.13	$245.62	$269.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 329 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Jul 2	$0.06	$4.94	82.33
$250.00	$255.00	$260.00	Jul 10	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 17	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 10	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jun 18	$0.05	$4.95	99.00
$240.00	$245.00	$250.00	Jun 26	$0.06	$4.94	82.33
$250.00	$255.00	$260.00	Jul 10	$0.06	$4.94	82.33
$250.00	$255.00	$260.00	Jul 24	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Jul 31	$0.06	$4.94	82.33

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 $-3.97, 351 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$280.00	1:2	Jun 29	-$2.81	$12.19
$250.00	$270.00	1:2	Jul 31	-$11.65	$8.35
$260.00	$275.00	1:2	Jul 1	-$7.42	$7.58
$327.50	$335.00	1:2	Jun 29	-$0.06	$7.44
$350.00	$355.00	1:2	Jun 17	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$325.00	1:2	Jul 10	-$3.97	$21.03
$270.00	$260.00	1:2	Jul 1	-$0.02	$9.98
$315.00	$305.00	1:2	Jul 1	-$2.12	$7.88
$257.50	$250.00	1:2	Jun 24	-$0.05	$7.45
$250.00	$245.00	1:2	Jun 18	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.09%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Jul 31	$9.15	0.47	1.4%	3.09%	4.46%	334	536
$305.00	Jul 31	$7.05	0.40	3.1%	2.38%	5.44%	110	372
$300.00	Jul 24	$6.95	0.45	1.4%	2.35%	3.72%	285	875
$300.00	Jul 17	$6.10	0.44	1.4%	2.06%	3.43%	6.2K	29.9K
$310.00	Jul 31	$5.25	0.33	4.8%	1.77%	6.52%	154	173
$300.00	Jul 10	$5.15	0.43	1.4%	1.74%	3.11%	1.7K	956
$297.50	Jul 2	$5.10	0.47	0.5%	1.72%	2.25%	1.9K	238
$305.00	Jul 24	$4.90	0.36	3.1%	1.66%	4.71%	93	301
$305.00	Jul 17	$4.15	0.34	3.1%	1.40%	4.46%	2.4K	25.4K
$297.50	Jun 29	$4.10	0.46	0.5%	1.39%	1.91%	217	73

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 799,144

Total Puts 546,152

Put/Call Ratio 0.68

Net Difference 252,992

Prior's Put/Call Breakdown

Total Calls 585,205

Total Puts 296,668

Put/Call Ratio 0.51

Net Difference 288,537

Prior 7-Day Put/Call Summary

Total Calls 6,071,261

Total Puts 3,789,798

Average Put/Call Ratio 0.61

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

Add Card