AAPL - Options Database

AAPL

APPLE INC

$342.19 +0.95%

(9/22 11:00) ◀

Tuesday, September 22, 2026 (12:00pm)

▶ (9/22 13:00)

◀ 9/22 12:00 ▶

Option Volume

Detail

ℹ

Current (09/22 12:00pm) 887,116

Calls: 682,853 (77%)

Puts: 204,263 (23%)

Prior (09/18) 859,072

Calls: 535,872 (62%)

Puts: 323,200 (38%)

Current vs Prior +3.26%

Calls: +27.43% (Calls)

Puts: -36.80% (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 -45.51%

Calls: -32.14%

Puts: -67.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 12:00pm) $340.01M

Calls: $289.37M (85%)

Puts: $50.64M (15%)

Prior (09/18) $192.79M

Calls: $142.99M (74%)

Puts: $49.80M (26%)

Current vs Prior +76.37%

Calls: +102.37%

Puts: +1.69%

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 -27.26%

Calls: -21.33%

Puts: -49.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 12:00pm) 0.30

Prior (09/18) 0.60

Current vs Prior -50.40%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -52.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 12:00pm) 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 1.60% | 2.35%2.35% | 3.53%5.13% | 9.08%

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

Current vs Prior -15.49% | -7.50%-7.50% | -4.50%+561.00% | +74.74%

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

Current vs 7-Day Avg -11.45% | -3.86%+25.93% | +3.10%+255.03% | +46.50%

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

Current vs 7-Day Eod -15.49% | -7.50%-7.50% | -4.50%+561.00% | +74.74%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.40% | 5.64%

Calls: 7.51% | 5.40%

Puts: 3.29% | 5.88%

Prior 5.03% | 4.67%

Calls: 4.39% | 4.35%

Puts: 5.67% | 5.00%

Current vs Prior +7.36% | +20.77%

Prior 7-Day Avg 5.10% | 6.16%

Calls: 4.75% | 5.73%

Puts: 5.45% | 6.58%

Current vs 7-Day Avg +5.97% | -8.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($289.37M) vs puts ($50.64M). Elevated premium activity with dollar volume up 76% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (682,853 calls vs 204,263 puts). P/C ratio dropping 50% - 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
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 313 of results (avg 5.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 16	38.50	38.85	$38.67	0.9%	113	0.95	7.0K
$315.00	Oct 16	29.10	29.45	$29.28	1.2%	116	0.90	7.8K
$285.00	Oct 23	58.05	58.75	$58.40	1.2%	47	0.97	10
$295.00	Oct 23	48.30	49.00	$48.65	1.4%	1	0.96	160
$290.00	Oct 16	52.90	53.70	$53.30	1.5%	3	0.97	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	2.27	2.31	$2.29	1.7%	7.5K	0.39	4.1K
$340.00	Sep 23	1.12	1.14	$1.13	1.8%	31.0K	0.33	11.5K
$337.50	Sep 23	0.55	0.56	$0.56	1.8%	19.8K	0.19	2.0K
$355.00	Sep 23	12.55	12.90	$12.73	2.7%	75	1.00	--
$360.00	Oct 16	18.85	19.45	$19.15	3.1%	105	0.80	86

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 23	0.05	0.06	$0.06	16.7%	15.5K	0.03	2.1K
$350.00	Sep 23	0.14	0.16	$0.15	13.3%	56.1K	0.07	4.7K
$347.50	Sep 23	0.37	0.40	$0.39	7.7%	79.3K	0.15	3.8K
$345.00	Sep 23	0.88	0.92	$0.90	4.4%	141.9K	0.29	6.6K
$357.50	Sep 25	0.13	0.15	$0.14	14.3%	929	0.04	978

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 23	0.14	0.15	$0.15	6.7%	5.4K	0.06	1.9K
$330.00	Sep 23	0.07	0.08	$0.08	12.5%	5.9K	0.03	2.4K
$335.00	Sep 23	0.27	0.28	$0.28	3.6%	19.7K	0.10	3.4K
$337.50	Sep 23	0.55	0.56	$0.56	1.8%	19.8K	0.19	2.0K
$327.50	Sep 25	0.25	0.27	$0.26	7.7%	1.7K	0.06	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 28	61.25	64.30	$62.78	4.9%	1	1.00	4
$290.00	Sep 28	51.25	53.05	$52.15	3.5%	--	1.00	12
$300.00	Sep 28	41.35	44.30	$42.83	6.9%	1	1.00	6
$302.50	Sep 28	39.10	41.80	$40.45	6.7%	--	1.00	11
$305.00	Sep 28	36.30	39.35	$37.83	8.1%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 23	12.55	12.90	$12.73	2.7%	75	1.00	--
$357.50	Sep 23	14.90	16.35	$15.63	9.3%	--	1.00	20
$362.50	Sep 23	19.15	20.90	$20.02	8.7%	2	1.00	--
$360.00	Sep 25	16.15	18.60	$17.38	14.1%	--	1.00	14
$375.00	Sep 30	31.15	33.40	$32.28	7.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 559 active (total vol 798.9K, top 141.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 23	0.88	0.92	$0.90	4.4%	141.9K	0.29	6.6K
$342.50	Sep 23	1.87	1.90	$1.89	1.6%	79.9K	0.48	6.7K
$347.50	Sep 23	0.37	0.40	$0.39	7.7%	79.3K	0.15	3.8K
$350.00	Sep 23	0.14	0.16	$0.15	13.3%	56.1K	0.07	4.7K
$340.00	Sep 23	3.20	3.45	$3.33	7.5%	34.2K	0.67	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 23	1.12	1.14	$1.13	1.8%	31.0K	0.33	11.5K
$342.50	Sep 23	2.10	2.17	$2.13	3.3%	20.4K	0.52	54
$337.50	Sep 23	0.55	0.56	$0.56	1.8%	19.8K	0.19	2.0K
$335.00	Sep 23	0.27	0.28	$0.28	3.6%	19.7K	0.10	3.4K
$340.00	Sep 25	2.27	2.31	$2.29	1.7%	7.5K	0.39	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 17.1%, max 24.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	27.9%	22.4%	24.2%	4.2K	6.8K
$342.50	Sep 23	Oct 16	26.2%	21.6%	21.0%	80.6K	6.9K
$340.00	Sep 23	Oct 30	26.5%	25.0%	6.1%	34.6K	7.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	27.9%	22.4%	24.2%	20.2K	2.4K
$342.50	Sep 23	Oct 16	26.2%	21.6%	21.0%	21.2K	96
$340.00	Sep 23	Oct 30	26.5%	25.0%	6.1%	31.3K	11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 1.11, avg 7.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 7	$1.57	$3.43	$1.57	44%	2.18	$346.57
$335.00	$340.00	Oct 7	$3.03	$1.97	$3.03	68%	0.65	$338.03
$330.00	$335.00	Oct 23	$3.33	$1.67	$3.33	72%	0.50	$333.33
$332.50	$335.00	Oct 9	$1.65	$0.85	$1.65	72%	0.52	$334.15
$365.00	$370.00	Oct 30	$0.89	$4.11	$0.89	24%	4.62	$365.89

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 7	$2.37	$2.63	$2.37	67%	1.11	$347.63
$357.50	$355.00	Oct 2	$1.55	$0.95	$1.55	86%	0.61	$355.95
$350.00	$345.00	Oct 5	$2.70	$2.30	$2.70	70%	0.85	$347.30
$360.00	$350.00	Oct 30	$6.21	$3.79	$6.21	71%	0.61	$353.79
$355.00	$352.50	Oct 16	$1.47	$1.03	$1.47	72%	0.70	$353.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.47, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Oct 7	$1.61	$1.61	$3.39	67%	0.47	$351.61
$350.00	$355.00	Oct 23	$1.80	$1.80	$3.20	61%	0.56	$351.80
$360.00	$365.00	Oct 30	$1.35	$1.35	$3.65	71%	0.37	$361.35
$360.00	$365.00	Oct 23	$1.02	$1.02	$3.98	76%	0.26	$361.02
$345.00	$347.50	Oct 5	$1.08	$1.08	$1.42	57%	0.76	$346.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$282.50	$280.00	Sep 23	$0.10	$0.10	$2.40	99%	0.04	$282.40
$337.50	$335.00	Sep 30	$0.81	$0.81	$1.69	66%	0.48	$336.69
$325.00	$320.00	Oct 7	$0.59	$0.59	$4.41	85%	0.13	$324.41
$317.50	$310.00	Oct 5	$0.28	$0.28	$7.22	94%	0.04	$317.22
$340.00	$335.00	Oct 7	$1.86	$1.86	$3.14	56%	0.59	$338.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.27, cheapest $1.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.30	26.5%	25.8%
$342.50	Sep 23	Sep 25	$1.33	26.2%	26.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.16	26.5%	25.8%
$342.50	Sep 23	Sep 25	$1.27	26.2%	26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 1.17% of stock, avg 5.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 23	$1.89	$2.13	$4.02	$338.48	$346.52	1.17%
$340.00	Sep 23	$3.33	$1.13	$4.46	$335.54	$344.46	1.30%
$345.00	Sep 23	$0.90	$3.70	$4.60	$340.40	$349.60	1.34%
$337.50	Sep 23	$5.25	$0.56	$5.81	$331.69	$343.31	1.70%
$347.50	Sep 23	$0.39	$5.68	$6.07	$341.43	$353.57	1.77%
$342.50	Sep 25	$3.22	$3.40	$6.62	$335.88	$349.12	1.93%
$340.00	Sep 25	$4.63	$2.29	$6.92	$333.08	$346.92	2.02%
$345.00	Sep 25	$2.13	$4.78	$6.91	$338.09	$351.91	2.02%
$342.50	Sep 28	$3.73	$3.90	$7.63	$334.87	$350.13	2.23%
$335.00	Sep 23	$7.50	$0.28	$7.78	$327.22	$342.78	2.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.09% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$332.50	Sep 23	$0.15	$0.15	$0.30	$332.20	$350.30
$350.00	$335.00	Sep 23	$0.15	$0.28	$0.43	$334.57	$350.43
$347.50	$332.50	Sep 23	$0.39	$0.15	$0.54	$331.96	$348.04
$347.50	$335.00	Sep 23	$0.39	$0.28	$0.67	$334.33	$348.17
$350.00	$337.50	Sep 23	$0.15	$0.56	$0.71	$336.79	$350.71
$352.50	$330.00	Sep 25	$0.47	$0.40	$0.87	$329.13	$353.37
$347.50	$337.50	Sep 23	$0.39	$0.56	$0.95	$336.55	$348.45
$352.50	$332.50	Sep 25	$0.47	$0.62	$1.09	$331.41	$353.59
$350.00	$330.00	Sep 25	$0.80	$0.40	$1.20	$328.80	$351.20
$352.50	$330.00	Sep 28	$0.72	$0.61	$1.33	$328.67	$353.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 0.16, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/282	348/350	Sep 23	$0.34	$2.16	84%	0.16	$282.16	$347.84
312/315	352/355	Oct 16	$0.99	$1.51	58%	0.66	$314.01	$353.49
318/320	352/355	Oct 16	$1.09	$1.41	54%	0.77	$318.91	$353.59
330/332	352/355	Oct 9	$1.34	$1.16	44%	1.16	$331.16	$353.84
330/332	350/352	Oct 9	$1.46	$1.04	39%	1.40	$331.04	$351.46
335/338	358/360	Sep 30	$1.03	$1.47	56%	0.70	$336.47	$358.53
325/328	358/360	Sep 28	$0.29	$2.21	85%	0.13	$327.21	$357.79
320/322	358/360	Oct 5	$0.55	$1.95	75%	0.28	$321.95	$358.05
310/312	352/355	Oct 16	$0.93	$1.57	59%	0.59	$311.57	$353.43
325/328	352/355	Oct 16	$1.28	$1.22	45%	1.05	$326.22	$353.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 7	$0.25	$4.75	25%	19.00
$325.00	$330.00	$335.00	Oct 5	$0.07	$4.93	18%	70.43
$330.00	$335.00	$340.00	Oct 23	$0.11	$4.89	16%	44.45
$365.00	$370.00	$375.00	Oct 30	$0.07	$4.93	9%	70.43
$350.00	$355.00	$360.00	Oct 30	$0.20	$4.80	13%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 7	$0.07	$4.93	23%	70.43
$350.00	$355.00	$360.00	Oct 23	$0.14	$4.86	15%	34.71
$335.00	$340.00	$345.00	Oct 7	$0.44	$4.56	25%	10.36
$320.00	$325.00	$330.00	Oct 7	$0.17	$4.83	12%	28.41
$325.00	$330.00	$335.00	Oct 30	$0.17	$4.83	12%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 349 found (best net $-2.72, 329 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$335.00	1:2	Oct 7	-$2.46	$7.54
$340.00	$342.50	1:2	Sep 23	-$0.45	$2.05
$350.00	$355.00	1:2	Oct 7	-$0.28	$4.72
$360.00	$375.00	1:2	Oct 7	-$1.10	$13.90
$337.50	$340.00	1:2	Sep 23	-$1.41	$1.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 30	-$2.72	$12.28
$390.00	$370.00	1:2	Oct 16	-$8.32	$11.68
$360.00	$350.00	1:2	Oct 9	-$3.30	$6.70
$352.50	$347.50	1:2	Sep 28	-$3.12	$1.88
$345.00	$342.50	1:2	Sep 23	-$0.56	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.14%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$10.75	0.48	0.8%	3.14%	3.96%	739	1.4K
$350.00	Oct 30	$8.45	0.42	2.3%	2.47%	4.75%	375	2.0K
$355.00	Oct 30	$6.50	0.35	3.7%	1.90%	5.64%	160	1.4K
$360.00	Oct 30	$4.95	0.29	5.2%	1.45%	6.65%	220	1.5K
$345.00	Oct 23	$8.20	0.47	0.8%	2.40%	3.22%	313	1.1K
$350.00	Oct 23	$6.00	0.39	2.3%	1.75%	4.04%	377	2.0K
$365.00	Oct 30	$3.55	0.23	6.7%	1.04%	7.70%	129	495
$342.50	Oct 16	$8.20	0.51	0.1%	2.40%	2.49%	714	244
$345.00	Oct 16	$7.00	0.46	0.8%	2.05%	2.87%	2.7K	28.2K
$355.00	Oct 23	$4.25	0.31	3.7%	1.24%	4.99%	189	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 682,853

Total Puts 204,263

Put/Call Ratio 0.30

Net Difference 478,590

Prior's Put/Call Breakdown

Total Calls 535,872

Total Puts 323,200

Put/Call Ratio 0.60

Net Difference 212,672

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