AAPL - Options Database

AAPL

APPLE INC

$340.32 +0.40%

(9/22 15:00) ◀

Tuesday, September 22, 2026 (3:12pm)

▶ (9/22 16:00)

◀ 9/22 15:12 ▶

Option Volume

Detail

ℹ

Current (09/22) 1,162,940

Calls: 856,825 (74%)

Puts: 306,115 (26%)

Prior (09/21) 1,467,454

Calls: 993,916 (68%)

Puts: 473,538 (32%)

Current vs Prior -20.75%

Calls: -13.79% (Calls)

Puts: -35.36% (Puts)

Prior 7-Day Total 8,270,053

Calls: 5,110,852 (62%)

Puts: 3,159,201 (38%)

Prior 7-Day Average 1,378,342

Calls: 730,121 (62%)

Puts: 451,314 (38%)

Current vs Prior 7-Day Avg -15.63%

Calls: +17.35%

Puts: -32.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22) $444.97M

Calls: $344.92M (78%)

Puts: $100.05M (22%)

Prior (09/21) $465.17M

Calls: $386.04M (83%)

Puts: $79.13M (17%)

Current vs Prior -4.34%

Calls: -10.65%

Puts: +26.42%

Prior 7-Day Total $2.59B

Calls: $2.09B (81%)

Puts: $500.13M (19%)

Prior 7-Day Average $430.97M

Calls: $297.95M (81%)

Puts: $71.45M (19%)

Current vs Prior 7-Day Avg +3.25%

Calls: +15.76%

Puts: +40.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22) 0.36

Prior (09/21) 0.48

Current vs Prior -25.01%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -42.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22) 4,629,555

Calls: 2,659,889 (57%)

Puts: 1,969,666 (43%)

Prior (09/21) 4,566,080

Calls: 2,628,617 (58%)

Puts: 1,937,463 (42%)

Current vs Prior +1.39%

Prior 7-Day Total 30,645,095

Calls: 17,344,696 (57%)

Puts: 13,300,399 (43%)

Prior 7-Day Average 5,107,515

Calls: 2,890,782 (57%)

Puts: 2,216,733 (43%)

Current vs Prior 7-Day Avg -9.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.49% | 2.26%2.26% | 3.47%5.03% | 9.02%

Prior 1.89% | 2.54%2.54% | 3.70%0.78% | 5.20%

Current vs Prior -20.94% | -11.05%-11.05% | -6.12%+548.69% | +73.60%

Prior 7-Day Avg 1.82% | 2.43%2.05% | 3.48%1.27% | 6.10%

Current vs 7-Day Avg -18.05% | -7.28%+10.26% | -0.36%+295.82% | +47.85%

Prior 7-Day Eod 1.89% | 2.54%2.54% | 3.70%0.78% | 5.20%

Current vs 7-Day Eod -20.94% | -11.05%-11.05% | -6.12%+548.69% | +73.60%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.56% | 5.71%

Calls: 2.01% | 4.37%

Puts: 7.12% | 7.06%

Prior 5.03% | 4.67%

Calls: 4.39% | 4.35%

Puts: 5.67% | 5.00%

Current vs Prior -9.34% | +22.27%

Prior 7-Day Avg 4.38% | 5.94%

Calls: 4.33% | 5.63%

Puts: 4.43% | 6.25%

Current vs 7-Day Avg +4.15% | -3.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($344.92M) vs puts ($100.05M). Extreme bullish P/C ratio of 0.36 - heavy call buying (856,825 calls vs 306,115 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 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 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 336 of results (avg 5.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 16	36.75	37.05	$36.90	0.8%	126	0.94	7.0K
$300.00	Sep 25	40.35	40.75	$40.55	1.0%	144	1.00	965
$320.00	Oct 16	22.90	23.20	$23.05	1.3%	3.2K	0.85	10.6K
$337.50	Oct 16	9.95	10.10	$10.02	1.5%	211	0.57	2.1K
$290.00	Oct 16	51.00	51.85	$51.43	1.7%	35	0.97	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 23	44.45	44.90	$44.68	1.0%	5	1.00	--
$340.00	Sep 23	1.58	1.60	$1.59	1.3%	49.1K	0.46	11.5K
$365.00	Sep 23	24.45	24.90	$24.67	1.8%	11	1.00	--
$380.00	Sep 23	39.35	40.15	$39.75	2.0%	2	1.00	--
$330.00	Sep 25	0.44	0.45	$0.45	2.2%	6.0K	0.11	6.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 67 found (avg $0.46, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 23	0.12	0.13	$0.13	7.7%	94.0K	0.06	3.8K
$350.00	Sep 23	0.05	0.06	$0.06	16.7%	69.8K	0.03	4.7K
$345.00	Sep 23	0.35	0.37	$0.36	5.6%	171.0K	0.15	6.6K
$342.50	Sep 23	0.90	0.93	$0.92	3.3%	100.0K	0.32	6.7K
$357.50	Sep 25	0.08	0.09	$0.09	11.1%	1.0K	0.03	978

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 23	0.12	0.13	$0.13	7.7%	6.9K	0.06	1.9K
$335.00	Sep 23	0.30	0.31	$0.31	3.2%	25.5K	0.13	3.4K
$337.50	Sep 23	0.73	0.75	$0.74	2.7%	28.1K	0.26	2.0K
$327.50	Sep 25	0.28	0.30	$0.29	6.9%	1.8K	0.07	4.6K
$322.50	Sep 25	0.13	0.14	$0.14	7.1%	245	0.03	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 28	59.25	62.35	$60.80	5.1%	1	1.00	4
$290.00	Sep 28	49.35	52.30	$50.83	5.8%	--	1.00	12
$300.00	Sep 28	39.20	42.40	$40.80	7.8%	1	1.00	6
$302.50	Sep 28	36.90	39.95	$38.42	7.9%	--	1.00	11
$305.00	Sep 28	34.30	37.45	$35.88	8.8%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 23	11.85	12.70	$12.27	6.9%	100	1.00	--
$355.00	Sep 23	14.50	15.55	$15.03	7.0%	118	1.00	--
$357.50	Sep 23	16.85	17.80	$17.33	5.5%	2	1.00	20
$362.50	Sep 23	21.95	23.05	$22.50	4.9%	4	1.00	--
$365.00	Sep 23	24.45	24.90	$24.67	1.8%	11	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 589 active (total vol 1.0M, top 171.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 23	0.35	0.37	$0.36	5.6%	171.0K	0.15	6.6K
$342.50	Sep 23	0.90	0.93	$0.92	3.3%	100.0K	0.32	6.7K
$347.50	Sep 23	0.12	0.13	$0.13	7.7%	94.0K	0.06	3.8K
$350.00	Sep 23	0.05	0.06	$0.06	16.7%	69.8K	0.03	4.7K
$340.00	Sep 23	1.97	2.01	$1.99	2.0%	40.4K	0.54	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 23	1.58	1.60	$1.59	1.3%	49.1K	0.46	11.5K
$337.50	Sep 23	0.73	0.75	$0.74	2.7%	28.1K	0.26	2.0K
$342.50	Sep 23	2.98	3.20	$3.09	7.1%	26.3K	0.68	54
$335.00	Sep 23	0.30	0.31	$0.31	3.2%	25.5K	0.13	3.4K
$340.00	Sep 25	2.84	2.91	$2.88	2.4%	11.4K	0.47	4.1K

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 5.8%, max 14.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	25.0%	21.9%	14.3%	5.3K	6.8K
$342.50	Sep 23	Oct 16	24.5%	23.9%	2.7%	101.2K	6.9K
$340.00	Sep 23	Oct 30	24.4%	24.3%	0.5%	41.0K	7.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	25.0%	21.9%	14.3%	28.6K	2.4K
$342.50	Sep 23	Oct 16	24.5%	23.9%	2.7%	27.2K	96
$340.00	Sep 23	Oct 30	24.4%	24.3%	0.5%	49.6K	11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.67, avg 6.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$322.50	Oct 9	$1.50	$1.00	$1.50	88%	0.67	$321.50
$345.00	$350.00	Oct 7	$1.27	$3.73	$1.27	40%	2.94	$346.27
$335.00	$337.50	Oct 5	$1.32	$1.18	$1.32	66%	0.89	$336.32
$335.00	$337.50	Sep 30	$1.47	$1.03	$1.47	69%	0.70	$336.47
$330.00	$335.00	Oct 23	$3.15	$1.85	$3.15	69%	0.59	$333.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$350.00	Oct 30	$6.32	$3.68	$6.32	73%	0.58	$353.68
$345.00	$342.50	Oct 5	$0.93	$1.57	$0.93	62%	1.69	$344.07
$347.50	$345.00	Sep 28	$1.47	$1.03	$1.47	78%	0.70	$346.03
$350.00	$345.00	Oct 9	$2.95	$2.05	$2.95	71%	0.69	$347.05
$352.50	$350.00	Oct 16	$1.45	$1.05	$1.45	72%	0.72	$351.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.43, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Oct 7	$1.51	$1.51	$3.49	71%	0.43	$351.51
$345.00	$350.00	Oct 23	$2.08	$2.08	$2.92	56%	0.71	$347.08
$355.00	$357.50	Oct 5	$0.43	$0.43	$2.07	84%	0.21	$355.43
$342.50	$345.00	Oct 16	$1.23	$1.23	$1.27	53%	0.97	$343.73
$342.50	$345.00	Sep 23	$0.56	$0.56	$1.94	68%	0.29	$343.06

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$287.50	Sep 23	$0.19	$0.19	$2.31	98%	0.08	$289.81
$317.50	$312.50	Oct 5	$0.30	$0.30	$4.70	92%	0.06	$317.20
$335.00	$330.00	Oct 30	$1.90	$1.90	$3.10	60%	0.61	$333.10
$337.50	$335.00	Sep 30	$0.92	$0.92	$1.58	61%	0.58	$336.58
$337.50	$335.00	Sep 23	$0.43	$0.43	$2.07	74%	0.21	$337.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.30, cheapest $1.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.44	24.4%	24.8%
$342.50	Sep 23	Sep 25	$1.30	24.5%	25.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.29	24.4%	24.8%
$342.50	Sep 23	Sep 25	$1.16	24.5%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 1.05% of stock, avg 5.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 23	$1.99	$1.59	$3.58	$336.42	$343.58	1.05%
$342.50	Sep 23	$0.92	$3.09	$4.01	$338.49	$346.51	1.18%
$337.50	Sep 23	$3.63	$0.74	$4.37	$333.13	$341.87	1.28%
$345.00	Sep 23	$0.36	$4.97	$5.33	$339.67	$350.33	1.57%
$335.00	Sep 23	$5.70	$0.31	$6.01	$328.99	$341.01	1.77%
$340.00	Sep 25	$3.43	$2.88	$6.31	$333.69	$346.31	1.85%
$342.50	Sep 25	$2.22	$4.25	$6.47	$336.03	$348.97	1.90%
$337.50	Sep 25	$4.93	$1.90	$6.83	$330.67	$344.33	2.01%
$345.00	Sep 25	$1.36	$5.93	$7.29	$337.71	$352.29	2.14%
$340.00	Sep 28	$3.95	$3.43	$7.38	$332.62	$347.38	2.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$332.50	Sep 23	$0.13	$0.13	$0.26	$332.24	$347.76
$347.50	$335.00	Sep 23	$0.13	$0.31	$0.44	$334.56	$347.94
$345.00	$332.50	Sep 23	$0.36	$0.13	$0.49	$332.01	$345.49
$345.00	$335.00	Sep 23	$0.36	$0.31	$0.67	$334.33	$345.67
$352.50	$330.00	Sep 25	$0.26	$0.45	$0.71	$329.29	$353.21
$350.00	$330.00	Sep 25	$0.45	$0.45	$0.90	$329.10	$350.90
$352.50	$332.50	Sep 25	$0.26	$0.72	$0.98	$331.52	$353.48
$347.50	$337.50	Sep 23	$0.13	$0.74	$0.87	$336.63	$348.37
$350.00	$332.50	Sep 25	$0.45	$0.72	$1.17	$331.33	$351.17
$345.00	$337.50	Sep 23	$0.36	$0.74	$1.10	$336.40	$346.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 0.20, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
288/290	345/348	Sep 23	$0.42	$2.08	82%	0.20	$289.58	$345.42
330/332	355/358	Oct 5	$1.07	$1.43	56%	0.75	$331.43	$356.07
322/325	355/358	Oct 5	$0.71	$1.79	70%	0.40	$324.29	$355.71
318/320	355/358	Oct 5	$0.56	$1.94	75%	0.29	$319.44	$355.56
325/328	355/358	Oct 5	$0.77	$1.73	66%	0.45	$326.73	$355.77
320/322	355/358	Sep 28	$0.22	$2.28	88%	0.10	$322.28	$355.22
315/318	362/365	Oct 2	$0.21	$2.29	88%	0.09	$317.29	$362.71
315/318	352/355	Oct 16	$0.95	$1.55	58%	0.61	$316.55	$353.45
320/322	352/355	Oct 16	$1.07	$1.43	53%	0.75	$321.43	$353.57
315/318	350/352	Oct 2	$0.65	$1.85	70%	0.35	$316.85	$350.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$332.50	$335.00	$337.50	Sep 23	$0.11	$2.39	20%	21.73
$325.00	$330.00	$335.00	Oct 5	$0.40	$4.60	20%	11.50
$330.00	$335.00	$340.00	Oct 30	$0.25	$4.75	14%	19.00
$360.00	$365.00	$370.00	Oct 30	$0.14	$4.86	10%	34.71
$335.00	$340.00	$345.00	Oct 7	$0.59	$4.41	25%	7.47

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 5	$0.17	$4.83	22%	28.41
$330.00	$335.00	$340.00	Oct 7	$0.32	$4.68	23%	14.63
$330.00	$335.00	$340.00	Oct 30	$0.10	$4.90	14%	49.00
$320.00	$325.00	$330.00	Oct 7	$0.17	$4.83	14%	28.41
$340.00	$342.50	$345.00	Sep 23	$0.38	$2.12	38%	5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 348 found (best net $-2.68, 329 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$335.00	1:2	Oct 7	-$2.10	$7.90
$315.00	$325.00	1:2	Oct 5	-$6.90	$3.10
$337.50	$340.00	1:2	Sep 23	-$0.35	$2.15
$340.00	$345.00	1:2	Oct 7	-$1.57	$3.43
$335.00	$337.50	1:2	Sep 23	-$1.56	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$365.00	1:2	Oct 30	-$2.68	$22.32
$375.00	$360.00	1:2	Sep 30	-$4.41	$10.59
$390.00	$370.00	1:2	Oct 16	-$9.91	$10.09
$342.50	$340.00	1:2	Sep 23	-$0.09	$2.41
$345.00	$342.50	1:2	Sep 23	-$1.21	$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 2.84%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$9.65	0.46	1.4%	2.84%	4.21%	841	1.4K
$350.00	Oct 30	$7.55	0.39	2.8%	2.22%	5.06%	461	2.0K
$355.00	Oct 30	$5.65	0.33	4.3%	1.66%	5.97%	241	1.4K
$360.00	Oct 30	$4.25	0.27	5.8%	1.25%	7.03%	264	1.5K
$345.00	Oct 23	$7.20	0.44	1.4%	2.12%	3.49%	461	1.1K
$350.00	Oct 23	$5.10	0.35	2.8%	1.50%	4.34%	498	2.0K
$365.00	Oct 30	$3.20	0.21	7.2%	0.94%	8.19%	158	495
$342.50	Oct 16	$7.25	0.47	0.6%	2.13%	2.77%	1.1K	244
$345.00	Oct 16	$6.00	0.42	1.4%	1.76%	3.14%	3.3K	28.2K
$347.50	Oct 16	$4.95	0.38	2.1%	1.45%	3.56%	346	1.1K

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 856,825

Total Puts 306,115

Put/Call Ratio 0.36

Net Difference 550,710

Prior's Put/Call Breakdown

Total Calls 993,916

Total Puts 473,538

Put/Call Ratio 0.48

Net Difference 520,378

Prior 7-Day Put/Call Summary

Total Calls 5,110,852

Total Puts 3,159,201

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

Price — Past 7 Days

Add Card