AAPL - Options Database

AAPL

APPLE INC

$340.24 +0.37%

(9/22 14:00) ◀

Tuesday, September 22, 2026 (3:00pm)

▶ (9/22 15:12)

◀ 9/22 15:00 ▶

Option Volume

Detail

ℹ

Current (09/22 3:00pm) 1,146,360

Calls: 846,823 (74%)

Puts: 299,537 (26%)

Prior (09/18) 1,270,829

Calls: 788,788 (62%)

Puts: 482,041 (38%)

Current vs Prior -9.79%

Calls: +7.36% (Calls)

Puts: -37.86% (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 -29.58%

Calls: -15.85%

Puts: -51.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:00pm) $432.34M

Calls: $335.19M (78%)

Puts: $97.15M (22%)

Prior (09/18) $485.27M

Calls: $417.44M (86%)

Puts: $67.83M (14%)

Current vs Prior -10.91%

Calls: -19.70%

Puts: +43.22%

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 -7.51%

Calls: -8.87%

Puts: -2.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:00pm) 0.35

Prior (09/18) 0.61

Current vs Prior -42.12%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -43.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:00pm) 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 1.48% | 2.25%2.25% | 3.46%5.03% | 9.01%

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

Current vs Prior -21.54% | -11.26%-11.26% | -6.49%+548.50% | +73.42%

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

Current vs 7-Day Avg -17.80% | -7.76%+20.82% | +0.94%+248.31% | +45.40%

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

Current vs 7-Day Eod -21.54% | -11.26%-11.26% | -6.49%+548.50% | +73.42%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.39% | 3.97%

Calls: 1.55% | 4.44%

Puts: 3.23% | 3.50%

Prior 5.03% | 4.67%

Calls: 4.39% | 4.35%

Puts: 5.67% | 5.00%

Current vs Prior -52.49% | -14.99%

Prior 7-Day Avg 5.10% | 6.16%

Calls: 4.75% | 5.73%

Puts: 5.45% | 6.58%

Current vs 7-Day Avg -53.10% | -35.54%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($335.19M) vs puts ($97.15M). Extreme bullish P/C ratio of 0.35 - heavy call buying (846,823 calls vs 299,537 puts). P/C ratio dropping 42% - 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
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 312 of results (avg 5.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 23	0.87	0.88	$0.88	1.1%	98.5K	0.31	6.7K
$340.00	Sep 23	1.93	1.96	$1.94	1.5%	39.6K	0.53	7.2K
$290.00	Oct 16	51.00	51.85	$51.43	1.7%	35	0.97	3.6K
$320.00	Oct 16	22.70	23.10	$22.90	1.7%	3.2K	0.85	10.6K
$340.00	Oct 16	8.45	8.60	$8.52	1.8%	3.9K	0.52	106.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 23	34.60	34.90	$34.75	0.9%	1	1.00	--
$320.00	Oct 2	0.55	0.56	$0.56	1.8%	775	0.08	2.2K
$340.00	Oct 16	7.25	7.40	$7.33	2.0%	2.0K	0.48	3.6K
$340.00	Sep 30	4.20	4.30	$4.25	2.4%	476	0.48	116
$340.00	Sep 23	1.64	1.68	$1.66	2.4%	48.5K	0.47	11.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.47, 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%	69.2K	0.03	4.7K
$347.50	Sep 23	0.12	0.13	$0.13	7.7%	93.7K	0.06	3.8K
$345.00	Sep 23	0.34	0.35	$0.35	2.9%	169.6K	0.15	6.6K
$342.50	Sep 23	0.87	0.88	$0.88	1.1%	98.5K	0.31	6.7K
$355.00	Sep 25	0.14	0.16	$0.15	13.3%	7.8K	0.04	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 23	0.13	0.15	$0.14	14.3%	6.8K	0.06	1.9K
$330.00	Sep 23	0.06	0.07	$0.07	14.3%	7.1K	0.03	2.4K
$335.00	Sep 23	0.33	0.34	$0.34	2.9%	25.1K	0.13	3.4K
$337.50	Sep 23	0.77	0.79	$0.78	2.6%	27.6K	0.27	2.0K
$325.00	Sep 25	0.19	0.21	$0.20	10.0%	1.9K	0.05	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 23	64.20	67.05	$65.63	4.3%	40	1.00	1
$280.00	Sep 23	59.30	62.05	$60.68	4.5%	53	1.00	8
$282.50	Sep 23	56.85	59.55	$58.20	4.6%	32	1.00	--
$285.00	Sep 23	54.70	57.05	$55.88	4.2%	21	1.00	2
$275.00	Sep 25	64.80	67.25	$66.03	3.7%	11	1.00	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 23	11.85	12.70	$12.27	6.9%	100	1.00	--
$355.00	Sep 23	14.60	15.55	$15.08	6.3%	118	1.00	--
$357.50	Sep 23	16.85	17.80	$17.33	5.5%	2	1.00	20
$362.50	Sep 23	22.05	23.05	$22.55	4.4%	4	1.00	--
$365.00	Sep 23	24.60	25.25	$24.93	2.6%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 1.0M, top 169.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 23	0.34	0.35	$0.35	2.9%	169.6K	0.15	6.6K
$342.50	Sep 23	0.87	0.88	$0.88	1.1%	98.5K	0.31	6.7K
$347.50	Sep 23	0.12	0.13	$0.13	7.7%	93.7K	0.06	3.8K
$350.00	Sep 23	0.05	0.06	$0.06	16.7%	69.2K	0.03	4.7K
$340.00	Sep 23	1.93	1.96	$1.94	1.5%	39.6K	0.53	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 23	1.64	1.68	$1.66	2.4%	48.5K	0.47	11.5K
$337.50	Sep 23	0.77	0.79	$0.78	2.6%	27.6K	0.27	2.0K
$342.50	Sep 23	3.05	3.15	$3.10	3.2%	26.2K	0.69	54
$335.00	Sep 23	0.33	0.34	$0.34	2.9%	25.1K	0.13	3.4K
$340.00	Sep 25	2.90	3.00	$2.95	3.4%	11.4K	0.48	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 9.2%, max 15.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	25.2%	21.7%	15.9%	5.3K	6.8K
$342.50	Sep 23	Oct 16	24.4%	23.9%	2.5%	99.6K	6.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 23	Oct 16	25.2%	21.7%	15.8%	28.0K	2.4K
$342.50	Sep 23	Oct 16	24.4%	23.9%	2.4%	27.1K	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 0.67, avg 6.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 7	$1.38	$3.62	$1.38	40%	2.62	$346.38
$335.00	$337.50	Sep 30	$1.45	$1.05	$1.45	69%	0.72	$336.45
$330.00	$335.00	Oct 23	$3.15	$1.85	$3.15	69%	0.59	$333.15
$335.00	$337.50	Oct 5	$1.42	$1.08	$1.42	66%	0.76	$336.42
$330.00	$335.00	Oct 30	$3.10	$1.90	$3.10	66%	0.61	$333.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$355.00	Oct 16	$1.50	$1.00	$1.50	79%	0.67	$356.00
$350.00	$345.00	Oct 30	$2.47	$2.53	$2.47	61%	1.02	$347.53
$347.50	$345.00	Sep 28	$1.45	$1.05	$1.45	78%	0.72	$346.05
$345.00	$342.50	Oct 5	$1.10	$1.40	$1.10	62%	1.27	$343.90
$350.00	$345.00	Oct 9	$2.95	$2.05	$2.95	71%	0.69	$347.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.36, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Oct 7	$1.33	$1.33	$3.67	71%	0.36	$351.33
$345.00	$350.00	Oct 23	$2.02	$2.02	$2.98	56%	0.68	$347.02
$342.50	$345.00	Oct 16	$1.20	$1.20	$1.30	53%	0.92	$343.70
$355.00	$360.00	Oct 30	$1.50	$1.50	$3.50	68%	0.43	$356.50
$365.00	$370.00	Oct 30	$0.96	$0.96	$4.04	79%	0.24	$365.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$277.50	$275.00	Sep 25	$0.22	$0.22	$2.28	98%	0.10	$277.28
$290.00	$287.50	Sep 23	$0.19	$0.19	$2.31	98%	0.08	$289.81
$317.50	$312.50	Oct 5	$0.30	$0.30	$4.70	92%	0.06	$317.20
$335.00	$330.00	Oct 7	$1.45	$1.45	$3.55	64%	0.41	$333.55
$335.00	$330.00	Oct 30	$1.87	$1.87	$3.13	59%	0.60	$333.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.31, cheapest $1.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.44	24.4%	25.0%
$342.50	Sep 23	Sep 25	$1.34	24.4%	25.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Sep 23	Sep 25	$1.29	24.4%	25.0%
$342.50	Sep 23	Sep 25	$1.18	24.4%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 1.06% of stock, avg 5.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 23	$1.94	$1.66	$3.60	$336.40	$343.60	1.06%
$342.50	Sep 23	$0.88	$3.10	$3.98	$338.52	$346.48	1.17%
$337.50	Sep 23	$3.53	$0.78	$4.31	$333.19	$341.81	1.27%
$345.00	Sep 23	$0.35	$5.05	$5.40	$339.60	$350.40	1.59%
$335.00	Sep 23	$5.75	$0.34	$6.09	$328.91	$341.09	1.79%
$340.00	Sep 25	$3.38	$2.95	$6.33	$333.67	$346.33	1.86%
$342.50	Sep 25	$2.22	$4.28	$6.50	$336.00	$349.00	1.91%
$337.50	Sep 25	$4.88	$1.94	$6.82	$330.68	$344.32	2.00%
$345.00	Sep 25	$1.36	$5.95	$7.31	$337.69	$352.31	2.15%
$347.50	Sep 23	$0.13	$7.23	$7.36	$340.14	$354.86	2.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$332.50	Sep 23	$0.13	$0.14	$0.27	$332.23	$347.77
$347.50	$335.00	Sep 23	$0.13	$0.34	$0.47	$334.53	$347.97
$345.00	$332.50	Sep 23	$0.35	$0.14	$0.49	$332.01	$345.49
$345.00	$335.00	Sep 23	$0.35	$0.34	$0.69	$334.31	$345.69
$352.50	$330.00	Sep 25	$0.26	$0.48	$0.74	$329.26	$353.24
$350.00	$330.00	Sep 25	$0.45	$0.48	$0.93	$329.07	$350.93
$352.50	$332.50	Sep 25	$0.26	$0.77	$1.03	$331.47	$353.53
$347.50	$337.50	Sep 23	$0.13	$0.78	$0.91	$336.59	$348.41
$352.50	$330.00	Sep 28	$0.45	$0.75	$1.20	$328.80	$353.70
$345.00	$337.50	Sep 23	$0.35	$0.78	$1.13	$336.37	$346.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 0.15, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/278	352/355	Sep 25	$0.33	$2.17	91%	0.15	$277.17	$352.83
275/278	350/352	Sep 25	$0.41	$2.09	86%	0.20	$277.09	$350.41
275/278	348/350	Sep 25	$0.56	$1.94	80%	0.29	$276.94	$348.06
275/278	345/348	Sep 25	$0.79	$1.71	70%	0.46	$276.71	$345.79
288/290	345/348	Sep 23	$0.41	$2.09	83%	0.20	$289.59	$345.41
322/325	360/362	Oct 5	$0.52	$1.98	76%	0.26	$324.48	$360.52
318/320	350/352	Oct 9	$0.96	$1.54	58%	0.62	$319.04	$350.96
318/320	348/350	Oct 9	$1.09	$1.41	53%	0.77	$318.91	$348.59
330/332	360/362	Oct 5	$0.85	$1.65	62%	0.52	$331.65	$360.85
318/320	360/362	Oct 5	$0.37	$2.13	81%	0.17	$319.63	$360.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 7	$0.05	$4.95	21%	99.00
$330.00	$335.00	$340.00	Oct 23	$0.05	$4.95	17%	99.00
$360.00	$365.00	$370.00	Oct 30	$0.09	$4.91	10%	54.56
$330.00	$335.00	$340.00	Oct 30	$0.22	$4.78	14%	21.73
$337.50	$340.00	$342.50	Sep 30	$0.10	$2.40	18%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 7	$0.32	$4.68	23%	14.63
$345.00	$350.00	$355.00	Oct 23	$0.15	$4.85	16%	32.33
$345.00	$350.00	$355.00	Oct 5	$0.34	$4.66	22%	13.71
$342.50	$345.00	$347.50	Oct 2	$0.07	$2.43	14%	34.71
$330.00	$335.00	$340.00	Oct 30	$0.26	$4.74	14%	18.23

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 $-2.68, 328 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$335.00	1:2	Oct 7	-$2.10	$7.90
$315.00	$325.00	1:2	Oct 5	-$6.90	$3.10
$337.50	$340.00	1:2	Sep 23	-$0.35	$2.15
$350.00	$355.00	1:2	Oct 7	-$0.24	$4.76
$335.00	$337.50	1:2	Sep 23	-$1.31	$1.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$365.00	1:2	Oct 30	-$2.68	$22.32
$375.00	$360.00	1:2	Sep 30	-$4.41	$10.59
$390.00	$370.00	1:2	Oct 16	-$9.21	$10.79
$342.50	$340.00	1:2	Sep 23	-$0.22	$2.28
$345.00	$342.50	1:2	Sep 23	-$1.15	$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 2.82%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$9.60	0.46	1.4%	2.82%	4.22%	840	1.4K
$350.00	Oct 30	$7.55	0.39	2.9%	2.22%	5.09%	452	2.0K
$355.00	Oct 30	$5.80	0.33	4.3%	1.70%	6.04%	241	1.4K
$360.00	Oct 30	$4.25	0.27	5.8%	1.25%	7.06%	264	1.5K
$345.00	Oct 23	$7.10	0.43	1.4%	2.09%	3.49%	454	1.1K
$350.00	Oct 23	$5.10	0.35	2.9%	1.50%	4.37%	498	2.0K
$365.00	Oct 30	$3.20	0.21	7.3%	0.94%	8.22%	152	495
$342.50	Oct 16	$7.20	0.47	0.7%	2.12%	2.78%	1.1K	244
$345.00	Oct 16	$6.00	0.42	1.4%	1.76%	3.16%	3.2K	28.2K
$347.50	Oct 16	$4.95	0.37	2.1%	1.45%	3.59%	343	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 846,823

Total Puts 299,537

Put/Call Ratio 0.35

Net Difference 547,286

Prior's Put/Call Breakdown

Total Calls 788,788

Total Puts 482,041

Put/Call Ratio 0.61

Net Difference 306,747

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