AAPL - Options Database

AAPL

APPLE INC

$342.71 +1.10%

(9/22 10:00) ◀

Tuesday, September 22, 2026 (11:00am)

▶ (9/22 12:00)

◀ 9/22 11:00 ▶

Option Volume

Detail

ℹ

Current (09/22 11:00am) 606,383

Calls: 478,584 (79%)

Puts: 127,799 (21%)

Prior (09/18) 623,540

Calls: 370,856 (59%)

Puts: 252,684 (41%)

Current vs Prior -2.75%

Calls: +29.05% (Calls)

Puts: -49.42% (Puts)

Prior 7-Day Total 11,395,274

Calls: 7,044,027 (62%)

Puts: 4,351,247 (38%)

Prior 7-Day Average 1,627,896

Calls: 1,006,289 (62%)

Puts: 621,606 (38%)

Current vs Prior 7-Day Avg -62.75%

Calls: -52.44%

Puts: -79.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 11:00am) $247.20M

Calls: $221.71M (90%)

Puts: $25.49M (10%)

Prior (09/18) $132.31M

Calls: $90.75M (69%)

Puts: $41.56M (31%)

Current vs Prior +86.84%

Calls: +144.31%

Puts: -38.67%

Prior 7-Day Total $3.27B

Calls: $2.57B (79%)

Puts: $697.47M (21%)

Prior 7-Day Average $467.46M

Calls: $367.82M (79%)

Puts: $99.64M (21%)

Current vs Prior 7-Day Avg -47.12%

Calls: -39.72%

Puts: -74.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 11:00am) 0.27

Prior (09/18) 0.68

Current vs Prior -60.81%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -57.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 11:00am) 4,629,555

Calls: 2,659,889 (57%)

Puts: 1,969,666 (43%)

Prior (09/18) 5,370,031

Calls: 3,021,198 (56%)

Puts: 2,348,833 (44%)

Current vs Prior -13.79%

Prior 7-Day Total 36,011,148

Calls: 20,468,733 (57%)

Puts: 15,542,415 (43%)

Prior 7-Day Average 5,144,449

Calls: 2,924,104 (57%)

Puts: 2,220,345 (43%)

Current vs Prior 7-Day Avg -10.01%

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 1.62% | 2.33%2.33% | 3.51%5.08% | 9.08%

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

Current vs Prior -14.07% | -7.99%-7.99% | -5.03%+555.11% | +74.64%

Prior 7-Day Avg 1.80% | 2.44%1.86% | 3.42%1.44% | 6.20%

Current vs 7-Day Avg -9.97% | -4.36%+25.27% | +2.52%+251.86% | +46.42%

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

Current vs 7-Day Eod -14.07% | -7.99%-7.99% | -5.03%+555.11% | +74.64%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.08% | 6.19%

Calls: 2.75% | 5.71%

Puts: 7.40% | 6.67%

Prior 5.03% | 4.67%

Calls: 4.39% | 4.35%

Puts: 5.67% | 5.00%

Current vs Prior +0.99% | +32.55%

Prior 7-Day Avg 5.10% | 6.16%

Calls: 4.75% | 5.73%

Puts: 5.45% | 6.58%

Current vs 7-Day Avg -0.31% | +0.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($221.71M) vs puts ($25.49M). Elevated premium activity with dollar volume up 87% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (478,584 calls vs 127,799 puts). P/C ratio dropping 61% - 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
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 275 of results (avg 6.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Sep 25	49.95	50.65	$50.30	1.4%	--	1.00	17
$345.00	Sep 23	1.11	1.13	$1.12	1.8%	93.0K	0.34	6.6K
$275.00	Sep 23	66.85	68.15	$67.50	1.9%	18	1.00	1
$315.00	Oct 16	29.40	30.00	$29.70	2.0%	84	0.90	7.8K
$345.00	Oct 16	7.30	7.45	$7.38	2.0%	1.9K	0.47	28.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 23	1.03	1.04	$1.04	1.0%	18.2K	0.30	11.5K
$337.50	Sep 23	0.50	0.51	$0.51	2.0%	13.6K	0.17	2.0K
$300.00	Oct 16	0.45	0.46	$0.46	2.2%	326	0.04	25.4K
$342.50	Sep 23	1.93	1.98	$1.96	2.6%	6.9K	0.48	54
$342.50	Oct 16	7.45	7.65	$7.55	2.6%	179	0.49	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.47, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 23	0.11	0.12	$0.12	8.3%	7.8K	0.05	2.1K
$350.00	Sep 23	0.23	0.25	$0.24	8.3%	36.8K	0.10	4.7K
$355.00	Sep 23	0.05	0.06	$0.06	16.7%	5.9K	0.02	1.3K
$347.50	Sep 23	0.52	0.54	$0.53	3.8%	50.7K	0.19	3.8K
$360.00	Sep 25	0.10	0.11	$0.11	9.1%	2.3K	0.03	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 23	0.11	0.12	$0.12	8.3%	4.3K	0.04	1.9K
$330.00	Sep 23	0.05	0.06	$0.06	16.7%	5.0K	0.02	2.4K
$335.00	Sep 23	0.23	0.25	$0.24	8.3%	14.2K	0.09	3.4K
$337.50	Sep 23	0.50	0.51	$0.51	2.0%	13.6K	0.17	2.0K
$325.00	Sep 25	0.15	0.17	$0.16	12.5%	1.2K	0.04	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 23	66.85	68.15	$67.50	1.9%	18	1.00	1
$280.00	Sep 23	61.95	63.25	$62.60	2.1%	32	1.00	8
$282.50	Sep 23	58.40	60.80	$59.60	4.0%	30	1.00	--
$285.00	Sep 23	55.90	58.50	$57.20	4.5%	14	1.00	2
$287.50	Sep 23	53.35	56.20	$54.78	5.2%	12	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 23	19.40	21.70	$20.55	11.2%	2	0.99	--
$375.00	Sep 30	31.55	34.10	$32.83	7.8%	2	0.99	--
$357.50	Sep 23	14.30	16.75	$15.53	15.8%	--	0.99	20
$400.00	Oct 23	56.10	59.30	$57.70	5.5%	--	0.99	20
$375.00	Oct 2	31.70	34.20	$32.95	7.6%	--	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 545.7K, top 93.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 23	1.11	1.13	$1.12	1.8%	93.0K	0.34	6.6K
$342.50	Sep 23	2.15	2.21	$2.18	2.8%	61.7K	0.52	6.7K
$347.50	Sep 23	0.52	0.54	$0.53	3.8%	50.7K	0.19	3.8K
$350.00	Sep 23	0.23	0.25	$0.24	8.3%	36.8K	0.10	4.7K
$340.00	Sep 23	3.65	3.85	$3.75	5.3%	29.8K	0.70	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 23	1.03	1.04	$1.04	1.0%	18.2K	0.30	11.5K
$335.00	Sep 23	0.23	0.25	$0.24	8.3%	14.2K	0.09	3.4K
$337.50	Sep 23	0.50	0.51	$0.51	2.0%	13.6K	0.17	2.0K
$342.50	Sep 23	1.93	1.98	$1.96	2.6%	6.9K	0.48	54
$330.00	Sep 23	0.05	0.06	$0.06	16.7%	5.0K	0.02	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 16.1%, max 25.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	27.9%	22.2%	25.6%	3.9K	6.8K
$342.50	Sep 23	Oct 16	25.9%	21.8%	18.9%	62.2K	6.9K
$347.50	Sep 23	Oct 16	26.8%	23.8%	12.6%	50.8K	4.8K
$340.00	Sep 23	Oct 30	26.9%	25.1%	7.1%	30.2K	7.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	27.9%	22.2%	25.6%	13.9K	2.4K
$342.50	Sep 23	Oct 16	25.9%	21.8%	18.8%	7.1K	96
$347.50	Sep 23	Oct 16	26.8%	23.8%	12.7%	148	51
$340.00	Sep 23	Oct 30	26.9%	25.1%	7.1%	18.5K	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 1.75, avg 7.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Oct 7	$1.82	$3.18	$1.82	58%	1.75	$341.82
$330.00	$332.50	Sep 28	$1.60	$0.90	$1.60	89%	0.56	$331.60
$327.50	$330.00	Sep 30	$1.65	$0.85	$1.65	89%	0.52	$329.15
$337.50	$340.00	Oct 5	$1.10	$1.40	$1.10	65%	1.27	$338.60
$330.00	$335.00	Oct 30	$2.98	$2.02	$2.98	69%	0.68	$332.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Sep 30	$1.53	$0.97	$1.53	72%	0.63	$348.47
$350.00	$345.00	Oct 9	$2.85	$2.15	$2.85	65%	0.75	$347.15
$315.00	$310.00	Oct 30	$0.55	$4.45	$0.55	16%	8.09	$314.45
$295.00	$290.00	Oct 30	$0.15	$4.85	$0.15	6%	32.33	$294.85
$337.50	$335.00	Oct 16	$0.77	$1.73	$0.77	38%	2.25	$336.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 0.16, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 7	$2.12	$2.12	$2.88	54%	0.74	$347.12
$345.00	$347.50	Oct 5	$1.20	$1.20	$1.30	55%	0.92	$346.20
$360.00	$365.00	Oct 23	$1.12	$1.12	$3.88	76%	0.29	$361.12
$350.00	$355.00	Oct 7	$1.46	$1.46	$3.54	66%	0.41	$351.46
$350.00	$352.50	Oct 5	$0.84	$0.84	$1.66	68%	0.51	$350.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$320.00	Oct 7	$1.37	$1.37	$8.63	78%	0.16	$328.63
$325.00	$320.00	Oct 30	$1.18	$1.18	$3.82	74%	0.31	$323.82
$330.00	$325.00	Oct 23	$1.24	$1.24	$3.76	72%	0.33	$328.76
$330.00	$327.50	Sep 30	$0.36	$0.36	$2.14	84%	0.17	$329.64
$317.50	$310.00	Oct 5	$0.29	$0.29	$7.21	94%	0.04	$317.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.21, cheapest $1.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Sep 23	Sep 25	$1.32	25.9%	25.5%
$345.00	Sep 23	Sep 25	$1.22	26.3%	26.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Sep 23	Sep 25	$1.19	25.9%	25.5%
$345.00	Sep 23	Sep 25	$1.12	26.3%	26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.21% of stock, avg 5.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 23	$2.18	$1.96	$4.14	$338.36	$346.64	1.21%
$345.00	Sep 23	$1.12	$3.38	$4.50	$340.50	$349.50	1.31%
$340.00	Sep 23	$3.75	$1.04	$4.79	$335.21	$344.79	1.40%
$347.50	Sep 23	$0.53	$5.30	$5.83	$341.67	$353.33	1.70%
$337.50	Sep 23	$5.70	$0.51	$6.21	$331.29	$343.71	1.81%
$342.50	Sep 25	$3.50	$3.15	$6.65	$335.85	$349.15	1.94%
$345.00	Sep 25	$2.34	$4.50	$6.84	$338.16	$351.84	2.00%
$340.00	Sep 25	$4.97	$2.13	$7.10	$332.90	$347.10	2.07%
$347.50	Sep 25	$1.50	$6.20	$7.70	$339.80	$355.20	2.25%
$342.50	Sep 28	$4.10	$3.72	$7.82	$334.68	$350.32	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.14% of stock, avg 2.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$335.00	Sep 23	$0.24	$0.24	$0.48	$334.52	$350.48
$350.00	$337.50	Sep 23	$0.24	$0.51	$0.75	$336.75	$350.75
$347.50	$335.00	Sep 23	$0.53	$0.24	$0.77	$334.23	$348.27
$355.00	$332.50	Sep 25	$0.33	$0.56	$0.89	$331.61	$355.89
$347.50	$337.50	Sep 23	$0.53	$0.51	$1.04	$336.46	$348.54
$352.50	$332.50	Sep 25	$0.55	$0.56	$1.11	$331.39	$353.61
$355.00	$335.00	Sep 25	$0.33	$0.89	$1.22	$333.78	$356.22
$355.00	$332.50	Sep 28	$0.54	$0.83	$1.37	$331.13	$356.37
$352.50	$335.00	Sep 25	$0.55	$0.89	$1.44	$333.56	$353.94
$350.00	$340.00	Sep 23	$0.24	$1.04	$1.28	$338.72	$351.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 465 found (best R:R 0.07, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	385/390	Oct 23	$0.33	$4.67	93%	0.07	$284.67	$385.33
318/320	350/352	Oct 5	$0.96	$1.54	60%	0.62	$319.04	$350.96
330/332	350/352	Oct 5	$1.36	$1.14	44%	1.19	$331.14	$351.36
320/322	350/352	Oct 5	$1.00	$1.50	58%	0.67	$321.50	$351.00
328/330	360/362	Sep 30	$0.54	$1.96	77%	0.28	$329.46	$360.54
325/328	350/352	Oct 5	$1.14	$1.36	53%	0.84	$326.36	$351.14
322/325	350/352	Oct 5	$1.06	$1.44	56%	0.74	$323.94	$351.06
310/312	355/358	Oct 9	$0.71	$1.79	69%	0.40	$311.79	$355.71
310/312	350/352	Oct 9	$0.95	$1.55	59%	0.61	$311.55	$350.95
320/322	365/368	Oct 2	$0.28	$2.22	86%	0.13	$322.22	$365.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 23	$0.15	$4.85	14%	32.33
$355.00	$360.00	$365.00	Oct 30	$0.14	$4.86	12%	34.71
$337.50	$340.00	$342.50	Sep 28	$0.15	$2.35	20%	15.67
$332.50	$335.00	$337.50	Sep 28	$0.07	$2.43	14%	34.71
$335.00	$340.00	$345.00	Oct 30	$0.25	$4.75	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 16	$0.17	$4.83	14%	28.41
$325.00	$330.00	$335.00	Oct 23	$0.19	$4.81	14%	25.32
$337.50	$340.00	$342.50	Sep 30	$0.08	$2.42	16%	30.25
$320.00	$325.00	$330.00	Oct 30	$0.17	$4.83	11%	28.41
$345.00	$350.00	$355.00	Oct 23	$0.32	$4.68	16%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 340 found (best net $-3.57, 318 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$335.00	1:2	Oct 7	-$3.01	$6.99
$340.00	$342.50	1:2	Sep 23	-$0.61	$1.89
$342.50	$345.00	1:2	Sep 23	-$0.06	$2.44
$350.00	$355.00	1:2	Oct 7	-$0.59	$4.41
$355.00	$360.00	1:2	Oct 7	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 30	-$3.57	$11.43
$390.00	$370.00	1:2	Oct 16	-$8.68	$11.32
$360.00	$350.00	1:2	Oct 9	-$2.21	$7.79
$360.00	$352.50	1:2	Sep 30	-$3.90	$3.60
$352.50	$347.50	1:2	Sep 28	-$2.60	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.18%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$10.90	0.49	0.7%	3.18%	3.85%	671	1.4K
$350.00	Oct 30	$8.55	0.42	2.1%	2.49%	4.62%	267	2.0K
$355.00	Oct 30	$6.55	0.36	3.6%	1.91%	5.50%	54	1.4K
$360.00	Oct 30	$5.00	0.30	5.0%	1.46%	6.50%	165	1.5K
$345.00	Oct 23	$8.30	0.47	0.7%	2.42%	3.09%	223	1.1K
$365.00	Oct 30	$3.65	0.24	6.5%	1.07%	7.57%	61	495
$350.00	Oct 23	$6.15	0.39	2.1%	1.79%	3.92%	270	2.0K
$345.00	Oct 16	$7.30	0.47	0.7%	2.13%	2.80%	1.9K	28.2K
$347.50	Oct 16	$6.15	0.42	1.4%	1.79%	3.19%	104	1.1K
$355.00	Oct 23	$4.25	0.31	3.6%	1.24%	4.83%	119	1.7K

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 478,584

Total Puts 127,799

Put/Call Ratio 0.27

Net Difference 350,785

Prior's Put/Call Breakdown

Total Calls 370,856

Total Puts 252,684

Put/Call Ratio 0.68

Net Difference 118,172

Prior 7-Day Put/Call Summary

Total Calls 7,044,027

Total Puts 4,351,247

Average Put/Call Ratio 0.62

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