AAPL - Options Database

AAPL

APPLE INC

$338.98 +0.85%

$339.02 (+0.01%)🌙

as of 09/21 04:00 PM

(9/21 15:34) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:00)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 1,467,454

Calls: 993,916 (68%)

Puts: 473,538 (32%)

Prior (09/18) 1,522,702

Calls: 939,401 (62%)

Puts: 583,301 (38%)

Current vs Prior -3.63%

Calls: +5.80% (Calls)

Puts: -18.82% (Puts)

Prior 7-Day Total 14,130,899

Calls: 9,065,920 (64%)

Puts: 5,064,979 (36%)

Prior 7-Day Average 2,018,699

Calls: 1,295,131 (64%)

Puts: 723,568 (36%)

Current vs Prior 7-Day Avg -27.31%

Calls: -23.26%

Puts: -34.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $465.17M

Calls: $386.04M (83%)

Puts: $79.13M (17%)

Prior (09/18) $533.70M

Calls: $455.08M (85%)

Puts: $78.62M (15%)

Current vs Prior -12.84%

Calls: -15.17%

Puts: +0.65%

Prior 7-Day Total $3.94B

Calls: $3.12B (79%)

Puts: $820.86M (21%)

Prior 7-Day Average $562.93M

Calls: $445.66M (79%)

Puts: $117.27M (21%)

Current vs Prior 7-Day Avg -17.37%

Calls: -13.38%

Puts: -32.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.48

Prior (09/18) 0.62

Current vs Prior -23.27%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -20.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 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 36,071,653

Calls: 20,604,645 (57%)

Puts: 15,467,008 (43%)

Prior 7-Day Average 5,153,093

Calls: 2,943,520 (57%)

Puts: 2,209,572 (43%)

Current vs Prior 7-Day Avg -11.39%

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

Prior 1.59% | 2.07%1.59% | 3.15%1.59% | 6.10%

Current vs Prior +18.48% | +22.84%+59.21% | +17.19%-51.31% | -14.80%

Prior 7-Day Avg 1.93% | 2.61%2.01% | 3.59%2.27% | 6.71%

Current vs 7-Day Avg -2.23% | -2.86%+26.07% | +3.03%-65.77% | -22.49%

Prior 7-Day Eod 1.59% | 2.07%0.79% | 2.87%0.79% | 5.75%

Current vs 7-Day Eod +18.48% | +22.84%+219.40% | +29.02%-2.32% | -9.57%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.03% | 4.67%

Calls: 4.39% | 4.35%

Puts: 5.67% | 5.00%

Prior 4.25% | 7.37%

Calls: 6.15% | 6.20%

Puts: 2.36% | 8.53%

Current vs Prior +18.35% | -36.64%

Prior 7-Day Avg 4.53% | 5.97%

Calls: 4.19% | 5.11%

Puts: 4.86% | 6.81%

Current vs 7-Day Avg +11.14% | -21.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($386.04M) vs puts ($79.13M). Extreme bullish P/C ratio of 0.48 - heavy call buying (993,916 calls vs 473,538 puts). P/C ratio dropping 23% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 286 of results (avg 6.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 9	6.70	6.85	$6.78	2.2%	1.6K	0.50	2.9K
$325.00	Oct 16	17.80	18.25	$18.02	2.5%	338	0.77	10.2K
$315.00	Oct 16	26.30	27.00	$26.65	2.6%	442	0.88	8.0K
$310.00	Oct 23	31.15	32.05	$31.60	2.8%	8	0.89	260
$320.00	Oct 16	21.85	22.50	$22.18	2.9%	1.6K	0.83	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	13.80	14.25	$14.03	3.2%	56	0.69	1.4K
$347.50	Oct 16	12.20	12.60	$12.40	3.2%	3	0.64	--
$325.00	Oct 30	5.50	5.70	$5.60	3.6%	97	0.29	346
$340.00	Oct 16	7.90	8.20	$8.05	3.7%	2.0K	0.50	2.9K
$360.00	Oct 16	21.60	22.45	$22.03	3.9%	51	0.83	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.52, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 23	0.12	0.13	$0.13	7.7%	9.0K	0.05	1.6K
$352.50	Sep 23	0.06	0.07	$0.07	14.3%	1.9K	0.03	756
$347.50	Sep 23	0.25	0.29	$0.27	14.8%	6.9K	0.10	814
$345.00	Sep 23	0.56	0.61	$0.59	8.5%	17.0K	0.18	2.6K
$355.00	Sep 25	0.15	0.18	$0.16	18.8%	2.1K	0.04	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Sep 23	0.18	0.20	$0.19	10.5%	2.2K	0.06	627
$330.00	Sep 23	0.29	0.32	$0.31	9.7%	5.2K	0.09	1.2K
$332.50	Sep 23	0.51	0.57	$0.54	11.1%	5.6K	0.15	868
$320.00	Sep 23	0.06	0.07	$0.07	14.3%	1.0K	0.02	590
$320.00	Sep 25	0.18	0.20	$0.19	10.5%	5.8K	0.04	6.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 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	65.60	$64.30	4.0%	43	1.00	1
$280.00	Sep 21	58.10	60.10	$59.10	3.4%	24	1.00	1
$282.50	Sep 21	54.80	57.10	$55.95	4.1%	24	1.00	--
$285.00	Sep 21	52.30	54.70	$53.50	4.5%	22	1.00	2
$287.50	Sep 21	49.80	53.45	$51.63	7.1%	24	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 23	15.40	17.15	$16.27	10.8%	8	1.00	--
$357.50	Sep 23	17.50	20.05	$18.77	13.6%	20	1.00	--
$360.00	Sep 23	20.75	22.30	$21.53	7.2%	4	1.00	--
$360.00	Sep 25	19.25	21.80	$20.53	12.4%	8	1.00	8
$375.00	Oct 2	35.15	37.50	$36.33	6.5%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 1.4M, top 291.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 21	0.00	0.01	$0.01	100.0%	291.5K	0.03	9.8K
$337.50	Sep 21	1.27	1.86	$1.57	37.6%	173.5K	1.00	3.3K
$335.00	Sep 21	3.70	4.50	$4.10	19.5%	44.1K	1.00	4.3K
$342.50	Sep 21	0.00	0.01	$0.01	100.0%	35.9K	0.01	3.7K
$340.00	Sep 23	2.00	2.14	$2.07	6.8%	34.9K	0.45	7.1K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 21	0.01	$0.01	100.0%	95.6K	0.02	1.9K
$335.00	Sep 21	0.01	$0.01	100.0%	69.0K	0.01	3.4K
$332.50	Sep 21	0.01	$0.01	100.0%	35.2K	0.01	2.6K
$330.00	Sep 21	0.01	$0.01	100.0%	19.2K	0.00	3.2K
$327.50	Sep 21	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. 229 found (best R:R 0.64, avg 8.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$332.50	Sep 28	$1.52	$0.98	$1.52	81%	0.64	$331.52
$330.00	$335.00	Oct 23	$2.78	$2.22	$2.78	67%	0.80	$332.78
$340.00	$342.50	Sep 28	$0.81	$1.69	$0.81	48%	2.09	$340.81
$330.00	$332.50	Oct 9	$1.55	$0.95	$1.55	72%	0.61	$331.55
$335.00	$337.50	Sep 23	$1.65	$0.85	$1.65	75%	0.52	$336.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$342.50	Sep 23	$1.52	$0.98	$1.52	82%	0.64	$343.48
$345.00	$342.50	Sep 25	$1.33	$1.17	$1.33	73%	0.88	$343.67
$345.00	$340.00	Oct 30	$2.40	$2.60	$2.40	56%	1.08	$342.60
$342.50	$340.00	Sep 28	$1.23	$1.27	$1.23	62%	1.03	$341.27
$345.00	$340.00	Oct 5	$2.75	$2.25	$2.75	64%	0.82	$342.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.50, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 5	$1.66	$1.66	$3.34	64%	0.50	$346.66
$340.00	$345.00	Oct 23	$2.47	$2.47	$2.53	50%	0.98	$342.47
$380.00	$385.00	Oct 30	$0.49	$0.49	$4.51	91%	0.11	$380.49
$340.00	$345.00	Oct 5	$2.23	$2.23	$2.77	52%	0.81	$342.23
$345.00	$347.50	Oct 16	$1.10	$1.10	$1.40	60%	0.79	$346.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Oct 30	$0.33	$0.33	$4.67	95%	0.07	$284.67
$330.00	$325.00	Oct 5	$1.14	$1.14	$3.86	73%	0.30	$328.86
$277.50	$275.00	Sep 25	$0.11	$0.11	$2.39	99%	0.05	$277.39
$320.00	$315.00	Oct 30	$1.10	$1.10	$3.90	76%	0.28	$318.90
$332.50	$330.00	Oct 2	$0.75	$0.75	$1.75	70%	0.43	$331.75

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 0.32% of stock, avg 5.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 21	$0.01	$1.06	$1.07	$338.93	$341.07	0.32%
$337.50	Sep 21	$1.57	$0.01	$1.58	$335.92	$339.08	0.47%
$342.50	Sep 21	$0.01	$3.40	$3.41	$339.09	$345.91	1.01%
$335.00	Sep 21	$4.10	$0.01	$4.11	$330.89	$339.11	1.21%
$340.00	Sep 23	$2.07	$3.00	$5.07	$334.93	$345.07	1.50%
$337.50	Sep 23	$3.40	$1.76	$5.16	$332.34	$342.66	1.52%
$342.50	Sep 23	$1.13	$4.43	$5.56	$336.94	$348.06	1.64%
$345.00	Sep 21	$0.01	$5.88	$5.89	$339.11	$350.89	1.74%
$335.00	Sep 23	$5.05	$1.00	$6.05	$328.95	$341.05	1.78%
$345.00	Sep 23	$0.59	$5.95	$6.54	$338.46	$351.54	1.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.14% of stock, avg 2.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$327.50	Sep 23	$0.27	$0.19	$0.46	$327.04	$347.96
$347.50	$330.00	Sep 23	$0.27	$0.31	$0.58	$329.42	$348.08
$347.50	$332.50	Sep 23	$0.27	$0.54	$0.81	$331.69	$348.31
$345.00	$327.50	Sep 23	$0.59	$0.19	$0.78	$326.72	$345.78
$345.00	$330.00	Sep 23	$0.59	$0.31	$0.90	$329.10	$345.90
$350.00	$327.50	Sep 25	$0.53	$0.55	$1.08	$326.42	$351.08
$345.00	$332.50	Sep 23	$0.59	$0.54	$1.13	$331.37	$346.13
$360.00	$315.00	Oct 5	$0.52	$0.70	$1.22	$313.78	$361.22
$350.00	$330.00	Sep 25	$0.53	$0.84	$1.37	$328.63	$351.37
$347.50	$335.00	Sep 23	$0.27	$1.00	$1.27	$333.73	$348.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 0.20, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	380/385	Oct 30	$0.82	$4.18	85%	0.20	$284.18	$380.82
275/278	352/355	Sep 25	$0.27	$2.23	91%	0.12	$277.23	$352.77
312/315	358/360	Sep 28	$0.22	$2.28	91%	0.10	$314.78	$357.72
275/278	348/350	Sep 25	$0.48	$2.02	80%	0.24	$277.02	$347.98
315/318	362/365	Sep 30	$0.23	$2.27	90%	0.10	$317.27	$362.73
275/278	350/352	Sep 25	$0.32	$2.18	86%	0.15	$277.18	$350.32
315/318	358/360	Sep 30	$0.31	$2.19	86%	0.14	$317.19	$357.81
330/332	362/365	Oct 2	$0.86	$1.64	64%	0.52	$331.64	$363.36
280/285	365/370	Oct 30	$1.25	$3.75	74%	0.33	$283.75	$366.25
312/315	348/350	Sep 28	$0.60	$1.90	75%	0.32	$314.40	$348.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 1.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 21	$0.97	$1.53	97%	1.58
$337.50	$340.00	$342.50	Sep 21	$1.56	$0.94	99%	0.60
$350.00	$355.00	$360.00	Oct 23	$0.18	$4.82	14%	26.78
$330.00	$335.00	$340.00	Oct 30	$0.18	$4.82	14%	26.78
$335.00	$340.00	$345.00	Oct 5	$0.54	$4.46	26%	8.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 21	$1.05	$1.45	96%	1.38
$337.50	$340.00	$342.50	Sep 21	$1.29	$1.21	97%	0.94
$325.00	$330.00	$335.00	Oct 5	$0.27	$4.73	21%	17.52
$340.00	$342.50	$345.00	Sep 23	$0.09	$2.41	27%	26.78
$337.50	$340.00	$342.50	Sep 23	$0.19	$2.31	31%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 358 found (best net $-4.38, 329 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$350.00	1:2	Oct 5	-$0.23	$4.77
$332.50	$335.00	1:2	Sep 21	-$1.60	$0.90
$340.00	$345.00	1:2	Oct 5	-$1.32	$3.68
$340.00	$342.50	1:2	Sep 23	-$0.19	$2.31
$350.00	$355.00	1:2	Oct 5	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Oct 9	-$4.38	$5.62
$345.00	$342.50	1:2	Sep 21	-$0.92	$1.58
$345.00	$340.00	1:2	Sep 30	-$2.31	$2.69
$340.00	$337.50	1:2	Sep 23	-$0.52	$1.98
$330.00	$325.00	1:2	Oct 5	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 2.76%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$9.35	0.44	1.8%	2.76%	4.53%	322	1.3K
$340.00	Oct 30	$11.40	0.50	0.3%	3.36%	3.66%	299	649
$350.00	Oct 30	$7.25	0.38	3.2%	2.14%	5.39%	331	1.8K
$355.00	Oct 30	$5.60	0.32	4.7%	1.65%	6.38%	235	1.3K
$340.00	Oct 23	$9.20	0.50	0.3%	2.71%	3.01%	995	3.9K
$360.00	Oct 30	$4.15	0.26	6.2%	1.22%	7.43%	208	1.5K
$345.00	Oct 23	$6.70	0.42	1.8%	1.98%	3.75%	318	1.1K
$340.00	Oct 16	$8.05	0.50	0.3%	2.37%	2.68%	6.2K	107.2K
$350.00	Oct 23	$4.75	0.34	3.2%	1.40%	4.65%	343	1.9K
$342.50	Oct 16	$6.80	0.45	1.0%	2.01%	3.04%	398	--

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 993,916

Total Puts 473,538

Put/Call Ratio 0.48

Net Difference 520,378

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 9,065,920

Total Puts 5,064,979

Average Put/Call Ratio 0.60

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