AAPL - Options Database

AAPL

APPLE INC

$339.23 +0.92%

(9/18 18:00) ◀

Monday, September 21, 2026 (3:34pm)

▶ (9/21 16:00)

◀ 9/21 15:34 ▶

Option Volume

Detail

ℹ

Current (09/21) 1,384,078

Calls: 926,474 (67%)

Puts: 457,604 (33%)

Prior (09/18) 1,522,702

Calls: 939,401 (62%)

Puts: 583,301 (38%)

Current vs Prior -9.10%

Calls: -1.38% (Calls)

Puts: -21.55% (Puts)

Prior 7-Day Total 9,927,820

Calls: 6,050,111 (61%)

Puts: 3,877,709 (39%)

Prior 7-Day Average 1,654,636

Calls: 864,301 (61%)

Puts: 553,958 (39%)

Current vs Prior 7-Day Avg -16.35%

Calls: +7.19%

Puts: -17.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $418.13M

Calls: $346.68M (83%)

Puts: $71.45M (17%)

Prior (09/18) $533.70M

Calls: $455.08M (85%)

Puts: $78.62M (15%)

Current vs Prior -21.65%

Calls: -23.82%

Puts: -9.12%

Prior 7-Day Total $2.81B

Calls: $2.19B (78%)

Puts: $618.34M (22%)

Prior 7-Day Average $467.84M

Calls: $312.67M (78%)

Puts: $88.33M (22%)

Current vs Prior 7-Day Avg -10.62%

Calls: +10.88%

Puts: -19.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.49

Prior (09/18) 0.62

Current vs Prior -20.45%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -23.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 4,566,080

Calls: 2,628,617 (58%)

Puts: 1,937,463 (42%)

Prior (09/18) 5,370,031

Calls: 3,021,198 (56%)

Puts: 2,348,833 (44%)

Current vs Prior -14.97%

Prior 7-Day Total 31,445,068

Calls: 17,840,116 (57%)

Puts: 13,604,952 (43%)

Prior 7-Day Average 5,240,844

Calls: 2,973,352 (57%)

Puts: 2,267,492 (43%)

Current vs Prior 7-Day Avg -12.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.76% | 1.83%2.46% | 3.63%0.76% | 5.16%

Prior 1.58% | 2.29%0.79% | 2.87%0.79% | 5.75%

Current vs Prior -51.95% | -19.96%+210.26% | +26.66%-4.26% | -10.25%

Prior 7-Day Avg 1.79% | 2.42%1.75% | 3.38%1.56% | 6.37%

Current vs 7-Day Avg -57.46% | -24.38%+40.73% | +7.40%-51.13% | -18.97%

Prior 7-Day Eod 1.58% | 2.29%0.79% | 2.87%0.79% | 5.75%

Current vs 7-Day Eod -51.95% | -19.96%+210.26% | +26.66%-4.26% | -10.25%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.54% | 2.90%

Calls: 5.20% | 2.90%

Puts: 5.88% | 2.89%

Prior 5.03% | 9.05%

Calls: 4.39% | 8.11%

Puts: 5.67% | 10.00%

Current vs Prior +10.14% | -67.96%

Prior 7-Day Avg 5.11% | 6.41%

Calls: 4.81% | 5.96%

Puts: 5.41% | 6.85%

Current vs 7-Day Avg +8.49% | -54.73%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($346.68M) vs puts ($71.45M). Extreme bullish P/C ratio of 0.49 - heavy call buying (926,474 calls vs 457,604 puts). P/C ratio dropping 20% - 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 BULLISH

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 NEUTRAL

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 358 of results (avg 5.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 16	35.85	36.05	$35.95	0.6%	63	0.93	7.0K
$315.00	Oct 16	26.55	26.80	$26.68	0.9%	427	0.88	8.0K
$300.00	Oct 16	40.40	40.85	$40.63	1.1%	239	0.95	15.6K
$355.00	Oct 16	2.61	2.64	$2.63	1.1%	2.0K	0.23	10.3K
$290.00	Oct 16	50.10	50.70	$50.40	1.2%	10	0.97	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	3.75	3.80	$3.78	1.3%	2.1K	0.53	3.6K
$335.00	Oct 2	3.50	3.55	$3.53	1.4%	2.8K	0.37	1.0K
$327.50	Oct 16	3.50	3.55	$3.53	1.4%	323	0.27	--
$342.50	Oct 16	9.15	9.30	$9.23	1.6%	47	0.55	--
$340.00	Oct 16	7.90	8.05	$7.98	1.9%	1.9K	0.50	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 21	0.05	0.06	$0.06	16.7%	281.2K	0.14	9.8K
$352.50	Sep 23	0.06	0.07	$0.07	14.3%	466	0.03	756
$350.00	Sep 23	0.13	0.14	$0.14	7.1%	7.4K	0.05	1.6K
$347.50	Sep 23	0.27	0.29	$0.28	7.1%	6.0K	0.10	814
$345.00	Sep 23	0.57	0.59	$0.58	3.4%	14.7K	0.18	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 21	0.82	0.87	$0.85	5.9%	13.1K	0.86	140
$330.00	Sep 23	0.26	0.29	$0.28	10.7%	4.7K	0.09	1.2K
$325.00	Sep 23	0.11	0.12	$0.12	8.3%	2.5K	0.04	578
$327.50	Sep 23	0.17	0.18	$0.18	5.6%	2.2K	0.05	627
$332.50	Sep 23	0.48	0.51	$0.50	6.0%	5.0K	0.15	868

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 21	63.00	65.45	$64.22	3.8%	43	1.00	1
$280.00	Sep 21	58.10	60.25	$59.18	3.6%	24	1.00	1
$282.50	Sep 21	55.45	58.00	$56.73	4.5%	24	1.00	--
$285.00	Sep 21	52.95	54.85	$53.90	3.5%	22	1.00	2
$287.50	Sep 21	50.45	52.90	$51.68	4.7%	24	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	19.70	21.80	$20.75	10.1%	8	1.00	8
$375.00	Oct 2	35.15	37.40	$36.28	6.2%	10	1.00	--
$400.00	Oct 23	59.95	62.55	$61.25	4.2%	15	1.00	5
$380.00	Sep 21	39.70	42.15	$40.92	6.0%	3	1.00	--
$385.00	Sep 21	45.10	47.50	$46.30	5.2%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 614 active (total vol 1.3M, top 281.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 21	0.05	0.06	$0.06	16.7%	281.2K	0.14	9.8K
$337.50	Sep 21	1.68	1.77	$1.73	5.2%	166.1K	0.98	3.3K
$335.00	Sep 21	4.10	4.35	$4.22	5.9%	43.1K	1.00	4.3K
$342.50	Sep 21	0.00	0.01	$0.01	100.0%	35.8K	0.01	3.7K
$340.00	Sep 23	2.07	2.10	$2.09	1.4%	31.8K	0.45	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 21	0.01	0.02	$0.02	50.0%	95.3K	0.04	1.9K
$335.00	Sep 21	0.00	0.01	$0.01	100.0%	68.9K	0.01	3.4K
$332.50	Sep 21	0.00	0.01	$0.01	100.0%	35.2K	0.01	2.6K
$330.00	Sep 21	0.00	0.01	$0.01	100.0%	19.2K	0.00	3.2K
$327.50	Sep 21	0.00	0.01	$0.01	100.0%	15.9K	0.00	2.3K

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. 221 found (best R:R 0.83, avg 7.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Oct 5	$2.73	$2.27	$2.73	74%	0.83	$332.73
$327.50	$330.00	Oct 9	$1.64	$0.86	$1.64	76%	0.52	$329.14
$330.00	$335.00	Oct 30	$2.95	$2.05	$2.95	65%	0.69	$332.95
$337.50	$340.00	Sep 21	$1.67	$0.83	$1.67	98%	0.50	$339.17
$335.00	$337.50	Sep 30	$1.48	$1.02	$1.48	64%	0.69	$336.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 30	$2.87	$2.13	$2.87	68%	0.74	$352.13
$350.00	$347.50	Oct 2	$1.50	$1.00	$1.50	78%	0.67	$348.50
$350.00	$345.00	Oct 23	$2.80	$2.20	$2.80	66%	0.79	$347.20
$340.00	$335.00	Oct 5	$1.93	$3.07	$1.93	51%	1.59	$338.07
$320.00	$315.00	Oct 5	$0.19	$4.81	$0.19	11%	25.32	$319.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.45, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 5	$1.55	$1.55	$3.45	64%	0.45	$346.55
$365.00	$370.00	Oct 30	$1.00	$1.00	$4.00	79%	0.25	$366.00
$355.00	$360.00	Oct 5	$0.61	$0.61	$4.39	85%	0.14	$355.61
$350.00	$355.00	Oct 23	$1.57	$1.57	$3.43	66%	0.46	$351.57
$340.00	$345.00	Oct 30	$2.50	$2.50	$2.50	49%	1.00	$342.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$277.50	$275.00	Sep 25	$0.12	$0.12	$2.38	99%	0.05	$277.38
$325.00	$320.00	Oct 5	$0.70	$0.70	$4.30	82%	0.16	$324.30
$335.00	$330.00	Oct 5	$1.60	$1.60	$3.40	62%	0.47	$333.40
$310.00	$290.00	Oct 5	$0.30	$0.30	$19.70	95%	0.02	$309.70
$315.00	$310.00	Oct 5	$0.32	$0.32	$4.68	92%	0.07	$314.68

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.27% of stock, avg 5.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 21	$0.06	$0.85	$0.91	$339.09	$340.91	0.27%
$337.50	Sep 21	$1.73	$0.02	$1.75	$335.75	$339.25	0.52%
$342.50	Sep 21	$0.01	$3.23	$3.24	$339.26	$345.74	0.96%
$335.00	Sep 21	$4.22	$0.01	$4.23	$330.77	$339.23	1.25%
$340.00	Sep 23	$2.09	$2.77	$4.86	$335.14	$344.86	1.43%
$337.50	Sep 23	$3.45	$1.64	$5.09	$332.41	$342.59	1.50%
$342.50	Sep 23	$1.14	$4.35	$5.49	$337.01	$347.99	1.62%
$345.00	Sep 21	$0.01	$5.83	$5.84	$339.16	$350.84	1.72%
$335.00	Sep 23	$5.20	$0.92	$6.12	$328.88	$341.12	1.80%
$332.50	Sep 21	$6.73	$0.01	$6.74	$325.76	$339.24	1.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.09% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$327.50	Sep 23	$0.14	$0.18	$0.32	$327.18	$350.32
$350.00	$330.00	Sep 23	$0.14	$0.28	$0.42	$329.58	$350.42
$347.50	$327.50	Sep 23	$0.28	$0.18	$0.46	$327.04	$347.96
$347.50	$330.00	Sep 23	$0.28	$0.28	$0.56	$329.44	$348.06
$350.00	$332.50	Sep 23	$0.14	$0.50	$0.64	$331.86	$350.64
$347.50	$332.50	Sep 23	$0.28	$0.50	$0.78	$331.72	$348.28
$345.00	$327.50	Sep 23	$0.58	$0.18	$0.76	$326.74	$345.76
$345.00	$330.00	Sep 23	$0.58	$0.28	$0.86	$329.14	$345.86
$350.00	$327.50	Sep 25	$0.51	$0.52	$1.03	$326.47	$351.03
$345.00	$332.50	Sep 23	$0.58	$0.50	$1.08	$331.42	$346.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 0.11, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/278	352/355	Sep 25	$0.25	$2.25	91%	0.11	$277.25	$352.75
275/278	350/352	Sep 25	$0.33	$2.17	87%	0.15	$277.17	$350.33
275/278	348/350	Sep 25	$0.47	$2.03	81%	0.23	$277.03	$347.97
275/278	345/348	Sep 25	$0.64	$1.86	72%	0.34	$276.86	$345.64
315/318	360/362	Sep 30	$0.20	$2.30	89%	0.09	$317.30	$360.20
315/318	358/360	Sep 30	$0.26	$2.24	86%	0.12	$317.24	$357.76
320/322	360/362	Sep 30	$0.30	$2.20	85%	0.14	$322.20	$360.30
320/322	358/360	Sep 30	$0.36	$2.14	82%	0.17	$322.14	$357.86
310/312	358/360	Oct 9	$0.50	$2.00	76%	0.25	$312.00	$358.00
280/285	365/370	Oct 30	$1.21	$3.79	74%	0.32	$283.79	$366.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 2.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 21	$0.82	$1.68	86%	2.05
$337.50	$340.00	$342.50	Sep 21	$1.62	$0.88	97%	0.54
$320.00	$325.00	$330.00	Oct 23	$0.07	$4.93	13%	70.43
$330.00	$335.00	$340.00	Oct 30	$0.15	$4.85	14%	32.33
$360.00	$365.00	$370.00	Oct 30	$0.08	$4.92	10%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 21	$0.82	$1.68	85%	2.05
$340.00	$345.00	$350.00	Oct 5	$0.27	$4.73	25%	17.52
$337.50	$340.00	$342.50	Sep 21	$1.55	$0.95	95%	0.61
$330.00	$335.00	$340.00	Oct 5	$0.33	$4.67	25%	14.15
$320.00	$325.00	$330.00	Oct 5	$0.20	$4.80	15%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 359 found (best net $-3.93, 336 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$350.00	1:2	Oct 5	-$0.45	$4.55
$332.50	$335.00	1:2	Sep 21	-$1.71	$0.79
$335.00	$340.00	1:2	Oct 5	-$2.10	$2.90
$340.00	$342.50	1:2	Sep 23	-$0.19	$2.31
$340.00	$345.00	1:2	Oct 5	-$1.45	$3.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Oct 9	-$3.93	$6.07
$345.00	$342.50	1:2	Sep 21	-$0.63	$1.87
$345.00	$340.00	1:2	Sep 30	-$1.97	$3.03
$340.00	$337.50	1:2	Sep 23	-$0.51	$1.99
$335.00	$330.00	1:2	Oct 5	-$0.90	$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.49%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Oct 30	$11.85	0.51	0.2%	3.49%	3.72%	281	649
$345.00	Oct 30	$9.40	0.44	1.7%	2.77%	4.47%	303	1.3K
$350.00	Oct 30	$7.35	0.38	3.2%	2.17%	5.34%	308	1.8K
$355.00	Oct 30	$5.65	0.32	4.7%	1.67%	6.31%	221	1.3K
$340.00	Oct 23	$9.30	0.50	0.2%	2.74%	2.97%	938	3.9K
$360.00	Oct 30	$4.20	0.26	6.1%	1.24%	7.36%	196	1.5K
$345.00	Oct 23	$6.85	0.42	1.7%	2.02%	3.72%	268	1.1K
$350.00	Oct 23	$4.95	0.34	3.2%	1.46%	4.63%	255	1.9K
$365.00	Oct 30	$3.10	0.21	7.6%	0.91%	8.51%	360	195
$340.00	Oct 16	$8.10	0.50	0.2%	2.39%	2.61%	5.9K	107.2K

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 926,474

Total Puts 457,604

Put/Call Ratio 0.49

Net Difference 468,870

Prior's Put/Call Breakdown

Total Calls 939,401

Total Puts 583,301

Put/Call Ratio 0.62

Net Difference 356,100

Prior 7-Day Put/Call Summary

Total Calls 6,050,111

Total Puts 3,877,709

Average Put/Call Ratio 0.65

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