AAPL - Options Database

AAPL

APPLE INC

$342.22 +0.96%

(9/22 12:00) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:00)

◀ 9/22 13:00 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 971,154

Calls: 738,335 (76%)

Puts: 232,819 (24%)

Prior (09/18) 946,482

Calls: 595,098 (63%)

Puts: 351,384 (37%)

Current vs Prior +2.61%

Calls: +24.07% (Calls)

Puts: -33.74% (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 -40.34%

Calls: -26.63%

Puts: -62.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $372.87M

Calls: $315.04M (84%)

Puts: $57.83M (16%)

Prior (09/18) $216.94M

Calls: $159.60M (74%)

Puts: $57.34M (26%)

Current vs Prior +71.87%

Calls: +97.39%

Puts: +0.85%

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 -20.24%

Calls: -14.35%

Puts: -41.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.32

Prior (09/18) 0.59

Current vs Prior -46.60%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -49.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 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 1.54% | 2.31%2.31% | 3.48%5.09% | 9.03%

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

Current vs Prior -18.28% | -8.89%-8.89% | -5.85%+556.42% | +73.77%

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

Current vs 7-Day Avg -14.38% | -5.30%+24.04% | +1.64%+252.57% | +45.69%

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

Current vs 7-Day Eod -18.28% | -8.89%-8.89% | -5.85%+556.42% | +73.77%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 6.06%

Calls: 4.57% | 7.56%

Puts: 1.50% | 4.57%

Prior 5.03% | 4.67%

Calls: 4.39% | 4.35%

Puts: 5.67% | 5.00%

Current vs Prior -39.56% | +29.76%

Prior 7-Day Avg 5.10% | 6.16%

Calls: 4.75% | 5.73%

Puts: 5.45% | 6.58%

Current vs 7-Day Avg -40.34% | -1.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($315.04M) vs puts ($57.83M). Elevated premium activity with dollar volume up 72% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (738,335 calls vs 232,819 puts). P/C ratio dropping 47% - 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
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 337 of results (avg 5.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 23	32.15	32.40	$32.28	0.8%	15	1.00	80
$300.00	Oct 16	43.30	43.70	$43.50	0.9%	203	0.96	15.6K
$295.00	Oct 16	48.15	48.60	$48.38	0.9%	15	0.97	2.0K
$285.00	Oct 16	57.75	58.45	$58.10	1.2%	37	0.98	1.8K
$285.00	Oct 23	58.05	58.85	$58.45	1.4%	47	0.97	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 23	1.98	2.01	$2.00	1.5%	23.2K	0.52	54
$385.00	Oct 2	42.45	43.10	$42.78	1.5%	1	1.00	--
$325.00	Oct 23	2.88	2.95	$2.92	2.4%	284	0.21	697
$342.50	Oct 16	7.55	7.75	$7.65	2.6%	822	0.49	42
$340.00	Sep 25	2.14	2.20	$2.17	2.8%	8.4K	0.38	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.47, 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%	60.5K	0.06	4.7K
$347.50	Sep 23	0.31	0.33	$0.32	6.3%	84.8K	0.13	3.8K
$345.00	Sep 23	0.79	0.81	$0.80	2.5%	151.9K	0.28	6.6K
$357.50	Sep 25	0.13	0.15	$0.14	14.3%	953	0.04	978
$360.00	Sep 25	0.07	0.08	$0.08	12.5%	7.2K	0.02	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%	5.9K	0.05	1.9K
$335.00	Sep 23	0.22	0.23	$0.23	4.3%	21.6K	0.09	3.4K
$337.50	Sep 23	0.46	0.48	$0.47	4.3%	21.8K	0.17	2.0K
$330.00	Sep 25	0.34	0.38	$0.36	11.1%	5.1K	0.09	6.1K
$327.50	Sep 25	0.24	0.25	$0.25	4.0%	1.7K	0.06	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 23	66.45	69.15	$67.80	4.0%	24	1.00	1
$280.00	Sep 23	61.60	63.85	$62.73	3.6%	38	1.00	8
$282.50	Sep 23	59.15	61.40	$60.28	3.7%	31	1.00	--
$285.00	Sep 23	56.55	59.00	$57.78	4.2%	16	1.00	2
$300.00	Sep 23	41.65	44.15	$42.90	5.8%	1	1.00	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 23	9.75	11.15	$10.45	13.4%	96	1.00	--
$355.00	Sep 23	12.40	13.35	$12.88	7.4%	96	1.00	--
$357.50	Sep 23	14.95	16.25	$15.60	8.3%	--	1.00	20
$362.50	Sep 23	19.80	21.05	$20.43	6.1%	2	1.00	--
$360.00	Sep 25	17.20	18.50	$17.85	7.3%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 569 active (total vol 868.8K, top 151.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 23	0.79	0.81	$0.80	2.5%	151.9K	0.28	6.6K
$342.50	Sep 23	1.74	1.78	$1.76	2.3%	85.4K	0.48	6.7K
$347.50	Sep 23	0.31	0.33	$0.32	6.3%	84.8K	0.13	3.8K
$350.00	Sep 23	0.12	0.13	$0.13	7.7%	60.5K	0.06	4.7K
$340.00	Sep 23	3.20	3.35	$3.28	4.6%	34.9K	0.68	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 23	0.99	1.02	$1.00	3.0%	36.2K	0.32	11.5K
$342.50	Sep 23	1.98	2.01	$2.00	1.5%	23.2K	0.52	54
$337.50	Sep 23	0.46	0.48	$0.47	4.3%	21.8K	0.17	2.0K
$335.00	Sep 23	0.22	0.23	$0.23	4.3%	21.6K	0.09	3.4K
$340.00	Sep 25	2.14	2.20	$2.17	2.8%	8.4K	0.38	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 13.0%, max 19.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	26.7%	22.3%	19.9%	4.4K	6.8K
$342.50	Sep 23	Oct 16	24.9%	21.4%	16.5%	86.2K	6.9K
$340.00	Sep 23	Oct 30	25.3%	24.7%	2.7%	35.3K	7.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	26.7%	22.3%	19.9%	22.3K	2.4K
$342.50	Sep 23	Oct 16	24.9%	21.5%	16.2%	24.0K	96
$340.00	Sep 23	Oct 30	25.3%	24.7%	2.7%	36.7K	11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 0.64, avg 7.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Oct 2	$1.52	$0.98	$1.52	96%	0.64	$316.52
$310.00	$312.50	Oct 2	$1.58	$0.92	$1.58	97%	0.58	$311.58
$330.00	$332.50	Sep 28	$1.62	$0.88	$1.62	89%	0.54	$331.62
$340.00	$345.00	Oct 7	$2.30	$2.70	$2.30	56%	1.17	$342.30
$345.00	$347.50	Oct 5	$0.84	$1.66	$0.84	44%	1.98	$345.84

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Sep 28	$1.55	$0.95	$1.55	79%	0.61	$348.45
$350.00	$345.00	Oct 7	$2.83	$2.17	$2.83	67%	0.77	$347.17
$350.00	$345.00	Oct 5	$2.98	$2.02	$2.98	70%	0.68	$347.02
$360.00	$350.00	Oct 30	$6.40	$3.60	$6.40	71%	0.56	$353.60
$352.50	$350.00	Oct 16	$1.45	$1.05	$1.45	68%	0.72	$351.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 0.44, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Oct 7	$1.52	$1.52	$3.48	67%	0.44	$351.52
$342.50	$345.00	Oct 5	$1.41	$1.41	$1.09	49%	1.29	$343.91
$350.00	$355.00	Oct 23	$1.83	$1.83	$3.17	61%	0.58	$351.83
$360.00	$365.00	Oct 30	$1.37	$1.37	$3.63	71%	0.38	$361.37
$345.00	$347.50	Oct 9	$1.15	$1.15	$1.35	55%	0.85	$346.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$332.50	Oct 5	$0.71	$0.71	$1.79	71%	0.40	$334.29
$340.00	$337.50	Oct 5	$1.03	$1.03	$1.47	58%	0.70	$338.97
$335.00	$332.50	Sep 30	$0.58	$0.58	$1.92	74%	0.30	$334.42
$317.50	$310.00	Oct 5	$0.25	$0.25	$7.25	94%	0.03	$317.25
$330.00	$327.50	Oct 9	$0.53	$0.53	$1.97	77%	0.27	$329.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.30, cheapest $1.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.35	25.3%	25.2%
$342.50	Sep 23	Sep 25	$1.39	24.9%	25.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.17	25.3%	25.2%
$342.50	Sep 23	Sep 25	$1.28	24.9%	25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.10% of stock, avg 5.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 23	$1.76	$2.00	$3.76	$338.74	$346.26	1.10%
$340.00	Sep 23	$3.28	$1.00	$4.28	$335.72	$344.28	1.25%
$345.00	Sep 23	$0.80	$3.50	$4.30	$340.70	$349.30	1.26%
$337.50	Sep 23	$5.28	$0.47	$5.75	$331.75	$343.25	1.68%
$347.50	Sep 23	$0.32	$5.50	$5.82	$341.68	$353.32	1.70%
$342.50	Sep 25	$3.15	$3.28	$6.43	$336.07	$348.93	1.88%
$345.00	Sep 25	$2.04	$4.60	$6.64	$338.36	$351.64	1.94%
$340.00	Sep 25	$4.63	$2.17	$6.80	$333.20	$346.80	1.99%
$342.50	Sep 28	$3.70	$3.73	$7.43	$335.07	$349.93	2.17%
$347.50	Sep 25	$1.25	$6.30	$7.55	$339.95	$355.05	2.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.11% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$335.00	Sep 23	$0.13	$0.23	$0.36	$334.64	$350.36
$347.50	$335.00	Sep 23	$0.32	$0.23	$0.55	$334.45	$348.05
$350.00	$337.50	Sep 23	$0.13	$0.47	$0.60	$336.90	$350.60
$352.50	$330.00	Sep 25	$0.40	$0.36	$0.76	$329.24	$353.26
$347.50	$337.50	Sep 23	$0.32	$0.47	$0.79	$336.71	$348.29
$352.50	$332.50	Sep 25	$0.40	$0.55	$0.95	$331.55	$353.45
$350.00	$330.00	Sep 25	$0.73	$0.36	$1.09	$328.91	$351.09
$345.00	$335.00	Sep 23	$0.80	$0.23	$1.03	$333.97	$346.03
$352.50	$330.00	Sep 28	$0.71	$0.55	$1.26	$328.74	$353.76
$350.00	$332.50	Sep 25	$0.73	$0.55	$1.28	$331.22	$351.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 447 found (best R:R 0.54, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
332/335	362/365	Oct 5	$0.88	$1.62	62%	0.54	$334.12	$363.38
320/322	362/365	Sep 30	$0.21	$2.29	88%	0.09	$322.29	$362.71
328/330	355/358	Oct 9	$1.08	$1.42	53%	0.76	$328.92	$356.08
312/315	355/358	Oct 16	$0.85	$1.65	63%	0.52	$314.15	$355.85
328/330	350/352	Oct 9	$1.33	$1.17	43%	1.14	$328.67	$351.33
332/335	352/355	Oct 5	$1.27	$1.23	46%	1.03	$333.73	$353.77
332/335	355/358	Oct 5	$1.14	$1.36	51%	0.84	$333.86	$356.14
322/325	355/358	Oct 16	$1.08	$1.42	53%	0.76	$323.92	$356.08
275/280	390/395	Oct 30	$0.40	$4.60	90%	0.09	$279.60	$390.40
332/335	360/362	Oct 5	$0.93	$1.57	59%	0.59	$334.07	$360.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 5	$0.07	$4.93	17%	70.43
$345.00	$350.00	$355.00	Oct 7	$0.33	$4.67	22%	14.15
$320.00	$325.00	$330.00	Oct 9	$0.12	$4.88	12%	40.67
$340.00	$345.00	$350.00	Oct 7	$0.45	$4.55	24%	10.11
$330.00	$335.00	$340.00	Oct 30	$0.16	$4.84	14%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 7	$0.48	$4.52	24%	9.42
$337.50	$340.00	$342.50	Sep 28	$0.14	$2.36	20%	16.86
$340.00	$342.50	$345.00	Sep 25	$0.21	$2.29	24%	10.90
$330.00	$335.00	$340.00	Oct 23	$0.33	$4.67	16%	14.15
$325.00	$330.00	$335.00	Oct 7	$0.35	$4.65	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 352 found (best net $-2.71, 336 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$335.00	1:2	Oct 7	-$3.73	$6.27
$340.00	$342.50	1:2	Sep 23	-$0.24	$2.26
$350.00	$355.00	1:2	Oct 7	-$0.46	$4.54
$337.50	$340.00	1:2	Sep 23	-$1.28	$1.22
$360.00	$375.00	1:2	Oct 7	-$1.09	$13.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 30	-$2.71	$12.29
$390.00	$370.00	1:2	Oct 16	-$8.94	$11.06
$360.00	$350.00	1:2	Oct 9	-$4.15	$5.85
$345.00	$342.50	1:2	Sep 23	-$0.50	$2.00
$342.50	$340.00	1:2	Sep 23	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.13%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$10.70	0.48	0.8%	3.13%	3.94%	754	1.4K
$350.00	Oct 30	$8.55	0.42	2.3%	2.50%	4.77%	382	2.0K
$355.00	Oct 30	$6.55	0.35	3.7%	1.91%	5.65%	165	1.4K
$360.00	Oct 30	$4.95	0.29	5.2%	1.45%	6.64%	232	1.5K
$345.00	Oct 23	$8.20	0.47	0.8%	2.40%	3.21%	390	1.1K
$350.00	Oct 23	$5.95	0.39	2.3%	1.74%	4.01%	404	2.0K
$365.00	Oct 30	$3.55	0.23	6.7%	1.04%	7.69%	139	495
$342.50	Oct 16	$8.25	0.51	0.1%	2.41%	2.49%	804	244
$345.00	Oct 16	$7.00	0.46	0.8%	2.05%	2.86%	2.9K	28.2K
$347.50	Oct 16	$5.90	0.41	1.5%	1.72%	3.27%	206	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 738,335

Total Puts 232,819

Put/Call Ratio 0.32

Net Difference 505,516

Prior's Put/Call Breakdown

Total Calls 595,098

Total Puts 351,384

Put/Call Ratio 0.59

Net Difference 243,714

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