AAPL - Options Database

AAPL

APPLE INC

$341.12 +0.63%

(9/22 13:00) ◀

Tuesday, September 22, 2026 (2:00pm)

▶ (9/22 15:00)

◀ 9/22 14:00 ▶

Option Volume

Detail

ℹ

Current (09/22 2:00pm) 1,066,446

Calls: 797,717 (75%)

Puts: 268,729 (25%)

Prior (09/18) 1,118,562

Calls: 699,766 (63%)

Puts: 418,796 (37%)

Current vs Prior -4.66%

Calls: +14.00% (Calls)

Puts: -35.83% (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 -34.49%

Calls: -20.73%

Puts: -56.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 2:00pm) $399.24M

Calls: $320.77M (80%)

Puts: $78.47M (20%)

Prior (09/18) $424.66M

Calls: $368.92M (87%)

Puts: $55.74M (13%)

Current vs Prior -5.99%

Calls: -13.05%

Puts: +40.77%

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 -14.59%

Calls: -12.79%

Puts: -21.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 2:00pm) 0.34

Prior (09/18) 0.60

Current vs Prior -43.71%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -46.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 2:00pm) 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 1.47% | 2.30%2.30% | 3.47%5.10% | 9.04%

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

Current vs Prior -22.05% | -9.52%-9.52% | -6.18%+557.40% | +73.88%

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

Current vs 7-Day Avg -18.33% | -5.96%+23.18% | +1.28%+253.09% | +45.78%

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

Current vs 7-Day Eod -22.05% | -9.52%-9.52% | -6.18%+557.40% | +73.88%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.58% | 5.74%

Calls: 1.21% | 2.56%

Puts: 1.96% | 8.91%

Prior 5.03% | 4.67%

Calls: 4.39% | 4.35%

Puts: 5.67% | 5.00%

Current vs Prior -68.59% | +22.91%

Prior 7-Day Avg 5.10% | 6.16%

Calls: 4.75% | 5.73%

Puts: 5.45% | 6.58%

Current vs 7-Day Avg -68.99% | -6.80%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($320.77M) vs puts ($78.47M). Extreme bullish P/C ratio of 0.34 - heavy call buying (797,717 calls vs 268,729 puts). P/C ratio dropping 44% - 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
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 283 of results (avg 5.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	52.00	52.55	$52.28	1.1%	34	1.00	3.6K
$340.00	Sep 23	2.45	2.48	$2.47	1.2%	36.4K	0.60	7.2K
$335.00	Oct 16	12.05	12.20	$12.13	1.2%	1.7K	0.63	13.0K
$342.50	Oct 16	7.70	7.80	$7.75	1.3%	1.0K	0.48	244
$305.00	Oct 16	37.20	37.80	$37.50	1.6%	126	0.93	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 23	0.60	0.61	$0.61	1.6%	24.8K	0.22	2.0K
$342.50	Sep 23	2.52	2.57	$2.55	2.0%	24.9K	0.62	54
$300.00	Oct 16	0.46	0.47	$0.47	2.1%	688	0.04	25.4K
$340.00	Sep 23	1.29	1.32	$1.31	2.3%	42.4K	0.40	11.5K
$330.00	Oct 16	3.50	3.60	$3.55	2.8%	1.8K	0.28	9.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 23	0.05	0.06	$0.06	16.7%	67.1K	0.03	4.7K
$347.50	Sep 23	0.16	0.17	$0.17	5.9%	88.2K	0.08	3.8K
$345.00	Sep 23	0.47	0.49	$0.48	4.2%	161.2K	0.20	6.6K
$360.00	Sep 25	0.05	0.06	$0.06	16.7%	7.4K	0.02	10.7K
$355.00	Sep 25	0.17	0.18	$0.18	5.6%	7.5K	0.05	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 23	0.26	0.28	$0.27	7.4%	23.9K	0.11	3.4K
$332.50	Sep 23	0.13	0.14	$0.14	7.1%	6.3K	0.06	1.9K
$330.00	Sep 23	0.07	0.08	$0.08	12.5%	6.6K	0.03	2.4K
$337.50	Sep 23	0.60	0.61	$0.61	1.6%	24.8K	0.22	2.0K
$327.50	Sep 25	0.27	0.31	$0.29	13.8%	1.7K	0.07	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 28	59.95	62.95	$61.45	4.9%	1	1.00	4
$290.00	Sep 28	50.00	52.80	$51.40	5.4%	--	1.00	12
$300.00	Sep 28	39.95	42.95	$41.45	7.2%	1	1.00	6
$302.50	Sep 28	37.80	40.55	$39.17	7.0%	--	1.00	11
$305.00	Sep 28	35.00	38.00	$36.50	8.2%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 23	10.70	12.85	$11.77	18.3%	98	1.00	--
$355.00	Sep 23	13.20	15.65	$14.43	17.0%	96	1.00	--
$357.50	Sep 23	15.60	18.25	$16.93	15.7%	--	1.00	20
$362.50	Sep 23	20.85	23.25	$22.05	10.9%	2	1.00	--
$360.00	Sep 25	18.65	20.75	$19.70	10.7%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 950.8K, top 161.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 23	0.47	0.49	$0.48	4.2%	161.2K	0.20	6.6K
$342.50	Sep 23	1.20	1.22	$1.21	1.7%	90.8K	0.38	6.7K
$347.50	Sep 23	0.16	0.17	$0.17	5.9%	88.2K	0.08	3.8K
$350.00	Sep 23	0.05	0.06	$0.06	16.7%	67.1K	0.03	4.7K
$340.00	Sep 23	2.45	2.48	$2.47	1.2%	36.4K	0.60	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 23	1.29	1.32	$1.31	2.3%	42.4K	0.40	11.5K
$342.50	Sep 23	2.52	2.57	$2.55	2.0%	24.9K	0.62	54
$337.50	Sep 23	0.60	0.61	$0.61	1.6%	24.8K	0.22	2.0K
$335.00	Sep 23	0.26	0.28	$0.27	7.4%	23.9K	0.11	3.4K
$340.00	Sep 25	2.58	2.69	$2.64	4.2%	10.7K	0.44	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. 4 strikes (avg 8.5%, max 16.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	25.6%	22.1%	16.2%	4.9K	6.8K
$342.50	Sep 23	Oct 16	24.1%	23.9%	0.9%	91.8K	6.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	25.6%	22.1%	16.2%	25.2K	2.4K
$342.50	Sep 23	Oct 16	24.1%	23.9%	0.8%	25.8K	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 0.52, avg 7.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$327.50	$330.00	Oct 2	$1.65	$0.85	$1.65	84%	0.52	$329.15
$330.00	$335.00	Oct 30	$3.05	$1.95	$3.05	67%	0.64	$333.05
$332.50	$335.00	Oct 2	$1.67	$0.83	$1.67	74%	0.50	$334.17
$335.00	$340.00	Oct 7	$2.93	$2.07	$2.93	66%	0.71	$337.93
$332.50	$335.00	Oct 9	$1.60	$0.90	$1.60	70%	0.56	$334.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 23	$3.10	$1.90	$3.10	72%	0.61	$351.90
$352.50	$350.00	Oct 16	$1.50	$1.00	$1.50	70%	0.67	$351.00
$350.00	$345.00	Oct 7	$3.10	$1.90	$3.10	70%	0.61	$346.90
$350.00	$345.00	Oct 5	$3.27	$1.73	$3.27	73%	0.53	$346.73
$345.00	$340.00	Oct 7	$2.45	$2.55	$2.45	58%	1.04	$342.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.64, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Sep 30	$1.18	$1.18	$1.32	54%	0.89	$343.68
$350.00	$355.00	Oct 7	$1.25	$1.25	$3.75	70%	0.33	$351.25
$350.00	$352.50	Oct 16	$0.90	$0.90	$1.60	66%	0.56	$350.90
$347.50	$350.00	Sep 30	$0.72	$0.72	$1.78	71%	0.40	$348.22
$360.00	$365.00	Oct 16	$0.77	$0.77	$4.23	82%	0.18	$360.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Oct 30	$1.95	$1.95	$3.05	60%	0.64	$333.05
$290.00	$287.50	Sep 23	$0.19	$0.19	$2.31	98%	0.08	$289.81
$325.00	$320.00	Oct 7	$0.67	$0.67	$4.33	83%	0.15	$324.33
$325.00	$320.00	Oct 23	$0.99	$0.99	$4.01	77%	0.25	$324.01
$327.50	$325.00	Oct 5	$0.42	$0.42	$2.08	82%	0.20	$327.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $1.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.43	24.5%	25.4%
$342.50	Sep 23	Sep 25	$1.42	24.1%	25.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.33	24.5%	25.4%
$342.50	Sep 23	Sep 25	$1.38	24.1%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 1.10% of stock, avg 5.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 23	$1.21	$2.55	$3.76	$338.74	$346.26	1.10%
$340.00	Sep 23	$2.47	$1.31	$3.78	$336.22	$343.78	1.11%
$337.50	Sep 23	$4.25	$0.61	$4.86	$332.64	$342.36	1.42%
$345.00	Sep 23	$0.48	$4.38	$4.86	$340.14	$349.86	1.42%
$340.00	Sep 25	$3.90	$2.64	$6.54	$333.46	$346.54	1.92%
$342.50	Sep 25	$2.63	$3.93	$6.56	$335.94	$349.06	1.92%
$335.00	Sep 23	$6.45	$0.27	$6.72	$328.28	$341.72	1.97%
$347.50	Sep 23	$0.17	$6.80	$6.97	$340.53	$354.47	2.04%
$345.00	Sep 25	$1.67	$5.43	$7.10	$337.90	$352.10	2.08%
$337.50	Sep 25	$5.40	$1.73	$7.13	$330.37	$344.63	2.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.09% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$332.50	Sep 23	$0.17	$0.14	$0.31	$332.19	$347.81
$347.50	$335.00	Sep 23	$0.17	$0.27	$0.44	$334.56	$347.94
$345.00	$332.50	Sep 23	$0.48	$0.14	$0.62	$331.88	$345.62
$352.50	$330.00	Sep 25	$0.30	$0.43	$0.73	$329.27	$353.23
$345.00	$335.00	Sep 23	$0.48	$0.27	$0.75	$334.25	$345.75
$347.50	$337.50	Sep 23	$0.17	$0.61	$0.78	$336.72	$348.28
$350.00	$330.00	Sep 25	$0.56	$0.43	$0.99	$329.01	$350.99
$352.50	$332.50	Sep 25	$0.30	$0.67	$0.97	$331.53	$353.47
$345.00	$337.50	Sep 23	$0.48	$0.61	$1.09	$336.41	$346.09
$350.00	$332.50	Sep 25	$0.56	$0.67	$1.23	$331.27	$351.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 491 found (best R:R 0.14, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
288/290	348/350	Sep 23	$0.30	$2.20	90%	0.14	$289.70	$347.80
310/312	350/352	Oct 16	$1.07	$1.43	57%	0.75	$311.43	$351.07
308/310	348/350	Oct 5	$0.89	$1.61	64%	0.55	$309.11	$348.39
315/318	348/350	Sep 30	$0.82	$1.68	66%	0.49	$316.68	$348.32
308/310	352/355	Oct 5	$0.59	$1.91	75%	0.31	$309.41	$353.09
308/310	360/362	Oct 5	$0.29	$2.21	87%	0.13	$309.71	$360.29
308/310	362/365	Oct 5	$0.23	$2.27	89%	0.10	$309.77	$362.73
318/320	350/352	Oct 16	$1.19	$1.31	51%	0.91	$318.81	$351.19
315/318	350/352	Oct 16	$1.13	$1.37	53%	0.82	$316.37	$351.13
308/310	358/360	Oct 5	$0.37	$2.13	84%	0.17	$309.63	$357.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 15.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 7	$0.31	$4.69	24%	15.13
$335.00	$340.00	$345.00	Oct 30	$0.15	$4.85	14%	32.33
$335.00	$340.00	$345.00	Oct 23	$0.29	$4.71	17%	16.24
$345.00	$350.00	$355.00	Oct 7	$0.45	$4.55	21%	10.11
$342.50	$345.00	$347.50	Oct 5	$0.05	$2.45	14%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 30	$0.10	$4.90	14%	49.00
$320.00	$325.00	$330.00	Oct 7	$0.22	$4.78	14%	21.73
$330.00	$335.00	$340.00	Oct 7	$0.46	$4.54	22%	9.87
$320.00	$325.00	$330.00	Oct 30	$0.15	$4.85	11%	32.33
$320.00	$325.00	$330.00	Oct 23	$0.21	$4.79	13%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 347 found (best net $-3.22, 329 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$335.00	1:2	Oct 7	-$2.56	$7.44
$315.00	$325.00	1:2	Oct 5	-$8.00	$2.00
$337.50	$340.00	1:2	Sep 23	-$0.69	$1.81
$350.00	$355.00	1:2	Oct 7	-$0.48	$4.52
$345.00	$350.00	1:2	Oct 7	-$1.28	$3.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$365.00	1:2	Oct 30	-$3.22	$21.78
$375.00	$360.00	1:2	Sep 30	-$4.23	$10.77
$390.00	$370.00	1:2	Oct 16	-$9.07	$10.93
$345.00	$342.50	1:2	Sep 23	-$0.72	$1.78
$342.50	$340.00	1:2	Sep 23	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 2.95%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$10.05	0.47	1.1%	2.95%	4.08%	795	1.4K
$350.00	Oct 30	$7.85	0.40	2.6%	2.30%	4.90%	408	2.0K
$355.00	Oct 30	$5.95	0.33	4.1%	1.74%	5.81%	224	1.4K
$360.00	Oct 30	$4.45	0.27	5.5%	1.30%	6.84%	247	1.5K
$345.00	Oct 23	$7.40	0.45	1.1%	2.17%	3.31%	427	1.1K
$350.00	Oct 23	$5.40	0.36	2.6%	1.58%	4.19%	466	2.0K
$365.00	Oct 30	$3.25	0.22	7.0%	0.95%	7.95%	151	495
$342.50	Oct 16	$7.70	0.48	0.4%	2.26%	2.66%	1.0K	244
$345.00	Oct 16	$6.40	0.44	1.1%	1.88%	3.01%	3.1K	28.2K
$347.50	Oct 16	$5.25	0.39	1.9%	1.54%	3.41%	232	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 797,717

Total Puts 268,729

Put/Call Ratio 0.34

Net Difference 528,988

Prior's Put/Call Breakdown

Total Calls 699,766

Total Puts 418,796

Put/Call Ratio 0.60

Net Difference 280,970

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