AAPL - Options Database

AAPL

APPLE INC

$336.18 -0.24%

(9/18 15:00) ◀

Friday, September 18, 2026 (3:10pm)

▶ (9/18 15:23)

◀ 9/18 15:10 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,310,002

Calls: 814,437 (62%)

Puts: 495,565 (38%)

Prior (09/17) 1,286,074

Calls: 802,537 (62%)

Puts: 483,537 (38%)

Current vs Prior +1.86%

Calls: +1.48% (Calls)

Puts: +2.49% (Puts)

Prior 7-Day Total 11,301,384

Calls: 7,254,315 (64%)

Puts: 4,047,069 (36%)

Prior 7-Day Average 1,883,564

Calls: 1,036,330 (64%)

Puts: 578,152 (36%)

Current vs Prior 7-Day Avg -30.45%

Calls: -21.41%

Puts: -14.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $501.88M

Calls: $434.65M (87%)

Puts: $67.23M (13%)

Prior (09/17) $438.00M

Calls: $361.75M (83%)

Puts: $76.25M (17%)

Current vs Prior +14.58%

Calls: +20.15%

Puts: -11.83%

Prior 7-Day Total $3.39B

Calls: $2.73B (80%)

Puts: $669.49M (20%)

Prior 7-Day Average $565.82M

Calls: $389.35M (80%)

Puts: $95.64M (20%)

Current vs Prior 7-Day Avg -11.30%

Calls: +11.64%

Puts: -29.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.61

Prior (09/17) 0.60

Current vs Prior +0.99%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +0.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 5,370,031

Calls: 3,021,198 (56%)

Puts: 2,348,833 (44%)

Prior (09/17) 5,226,142

Calls: 2,936,741 (56%)

Puts: 2,289,401 (44%)

Current vs Prior +2.75%

Prior 7-Day Total 31,118,314

Calls: 17,733,557 (57%)

Puts: 13,384,757 (43%)

Prior 7-Day Average 5,186,385

Calls: 2,955,592 (57%)

Puts: 2,230,792 (43%)

Current vs Prior 7-Day Avg +3.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.91% | 1.70%0.91% | 2.92%0.91% | 5.84%

Prior 1.59% | 2.07%1.59% | 3.15%1.59% | 6.10%

Current vs Prior -42.88% | -17.62%-42.88% | -7.49%-42.88% | -4.29%

Prior 7-Day Avg 1.82% | 2.45%1.91% | 3.51%1.96% | 6.59%

Current vs 7-Day Avg -49.94% | -30.44%-52.43% | -16.87%-53.47% | -11.44%

Prior 7-Day Eod 1.59% | 2.07%1.59% | 3.15%1.59% | 6.10%

Current vs 7-Day Eod -42.88% | -17.62%-42.88% | -7.49%-42.88% | -4.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.95% | 6.59%

Calls: 3.33% | 3.20%

Puts: 2.56% | 9.97%

Prior 4.25% | 7.37%

Calls: 6.15% | 6.20%

Puts: 2.36% | 8.53%

Current vs Prior -30.59% | -10.58%

Prior 7-Day Avg 4.57% | 6.20%

Calls: 4.22% | 5.40%

Puts: 4.93% | 6.98%

Current vs 7-Day Avg -35.50% | +6.35%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($434.65M) vs puts ($67.23M). Bullish P/C ratio of 0.61.

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 NEUTRAL

Prior BULLISH

7-Day Avg 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 5.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 16	33.05	33.30	$33.17	0.8%	86	0.91	6.9K
$280.00	Sep 18	55.95	56.50	$56.23	1.0%	136	1.00	5.9K
$335.00	Oct 16	9.65	9.75	$9.70	1.0%	2.7K	0.54	12.8K
$290.00	Sep 18	45.95	46.45	$46.20	1.1%	761	1.00	7.7K
$285.00	Sep 18	50.90	51.50	$51.20	1.2%	550	1.00	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	5.50	5.55	$5.53	0.9%	3.4K	0.37	7.6K
$345.00	Oct 2	10.90	11.10	$11.00	1.8%	5	0.71	58
$335.00	Oct 16	7.45	7.60	$7.53	2.0%	1.0K	0.47	3.8K
$340.00	Oct 9	8.75	8.95	$8.85	2.3%	25	0.57	114
$337.50	Oct 2	6.25	6.40	$6.33	2.4%	153	0.52	152

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.50, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.23	0.24	$0.24	4.2%	161.4K	0.23	10.4K
$345.00	Sep 21	0.13	0.14	$0.14	7.1%	6.3K	0.06	7.5K
$342.50	Sep 21	0.33	0.35	$0.34	5.9%	12.5K	0.13	2.0K
$340.00	Sep 21	0.75	0.77	$0.76	2.6%	20.7K	0.24	8.2K
$347.50	Sep 23	0.34	0.39	$0.37	13.5%	357	0.09	755

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.08	0.09	$0.09	11.1%	94.4K	0.07	9.2K
$335.00	Sep 18	0.32	0.33	$0.33	3.0%	82.8K	0.27	11.3K
$327.50	Sep 21	0.18	0.20	$0.19	10.5%	5.1K	0.07	1.4K
$325.00	Sep 21	0.10	0.11	$0.11	9.1%	6.5K	0.04	4.6K
$322.50	Sep 21	0.06	0.07	$0.07	14.3%	951	0.02	808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	65.40	66.40	$65.90	1.5%	263	1.00	5.1K
$275.00	Sep 18	60.25	61.90	$61.08	2.7%	266	1.00	3.5K
$280.00	Sep 18	55.95	56.50	$56.23	1.0%	136	1.00	5.9K
$282.50	Sep 18	52.90	54.10	$53.50	2.2%	11	1.00	39
$285.00	Sep 18	50.90	51.50	$51.20	1.2%	550	1.00	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	22.50	25.00	$23.75	10.5%	6	1.00	14
$360.00	Sep 21	23.45	25.00	$24.23	6.4%	122	1.00	--
$350.00	Sep 18	13.15	15.25	$14.20	14.8%	6	1.00	43
$355.00	Sep 18	18.00	20.30	$19.15	12.0%	2	1.00	5
$390.00	Sep 25	52.85	55.30	$54.08	4.5%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 1.2M, top 161.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.23	0.24	$0.24	4.2%	161.4K	0.23	10.4K
$335.00	Sep 18	1.47	1.52	$1.50	3.3%	125.8K	0.73	25.5K
$340.00	Sep 18	0.02	0.03	$0.03	33.3%	104.5K	0.03	39.8K
$342.50	Sep 18	0.00	0.01	$0.01	100.0%	29.9K	0.01	24.0K
$332.50	Sep 18	3.70	3.95	$3.83	6.5%	23.0K	0.92	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.08	0.09	$0.09	11.1%	94.4K	0.07	9.2K
$335.00	Sep 18	0.32	0.33	$0.33	3.0%	82.8K	0.27	11.3K
$330.00	Sep 18	0.03	0.04	$0.04	25.0%	60.9K	0.03	16.0K
$327.50	Sep 18	0.01	0.02	$0.02	50.0%	14.9K	0.01	8.4K
$337.50	Sep 18	1.54	1.58	$1.56	2.6%	11.8K	0.77	3.6K

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 106.8%, max 108.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 18	Oct 30	52.1%	24.9%	108.7%	126.0K	26.5K
$337.50	Sep 18	Oct 2	48.0%	23.4%	104.9%	162.1K	10.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 18	Oct 30	52.1%	24.9%	108.7%	82.9K	11.4K
$337.50	Sep 18	Oct 2	48.0%	23.4%	104.9%	11.9K	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.53, avg 8.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$297.50	Sep 25	$1.63	$0.87	$1.63	100%	0.53	$296.63
$320.00	$322.50	Sep 30	$1.67	$0.83	$1.67	88%	0.50	$321.67
$340.00	$345.00	Oct 30	$2.03	$2.97	$2.03	47%	1.46	$342.03
$325.00	$330.00	Oct 30	$3.10	$1.90	$3.10	66%	0.61	$328.10
$375.00	$380.00	Oct 30	$0.36	$4.64	$0.36	11%	12.89	$375.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 30	$2.17	$2.83	$2.17	59%	1.30	$342.83
$322.50	$320.00	Sep 30	$0.17	$2.33	$0.17	16%	13.71	$322.33
$340.00	$335.00	Oct 16	$2.40	$2.60	$2.40	56%	1.08	$337.60
$337.50	$335.00	Sep 30	$1.10	$1.40	$1.10	54%	1.27	$336.40
$335.00	$330.00	Oct 23	$1.97	$3.03	$1.97	47%	1.54	$333.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.75, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 30	$2.15	$2.15	$2.85	59%	0.75	$347.15
$340.00	$345.00	Oct 9	$2.00	$2.00	$3.00	57%	0.67	$342.00
$340.00	$342.50	Sep 30	$1.03	$1.03	$1.47	61%	0.70	$341.03
$345.00	$350.00	Oct 23	$1.75	$1.75	$3.25	63%	0.54	$346.75
$345.00	$350.00	Oct 16	$1.62	$1.62	$3.38	64%	0.48	$346.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$292.50	Sep 21	$0.24	$0.24	$2.26	97%	0.11	$294.76
$282.50	$280.00	Sep 21	$0.19	$0.19	$2.31	98%	0.08	$282.31
$285.00	$282.50	Sep 23	$0.17	$0.17	$2.33	98%	0.07	$284.83
$287.50	$285.00	Sep 21	$0.15	$0.15	$2.35	98%	0.06	$287.35
$325.00	$322.50	Sep 30	$0.53	$0.53	$1.97	79%	0.27	$324.47

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.54% of stock, avg 5.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Sep 18	$1.50	$0.33	$1.83	$333.17	$336.83	0.54%
$337.50	Sep 18	$0.24	$1.56	$1.80	$335.70	$339.30	0.54%
$340.00	Sep 18	$0.03	$3.83	$3.86	$336.14	$343.86	1.15%
$332.50	Sep 18	$3.83	$0.09	$3.92	$328.58	$336.42	1.17%
$335.00	Sep 21	$2.81	$1.59	$4.40	$330.60	$339.40	1.31%
$337.50	Sep 21	$1.56	$2.91	$4.47	$333.03	$341.97	1.33%
$332.50	Sep 21	$4.55	$0.81	$5.36	$327.14	$337.86	1.59%
$340.00	Sep 21	$0.76	$4.58	$5.34	$334.66	$345.34	1.59%
$330.00	Sep 18	$6.25	$0.04	$6.29	$323.71	$336.29	1.87%
$342.50	Sep 18	$0.01	$6.45	$6.46	$336.04	$348.96	1.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.10% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$345.00	$327.50	Sep 21	$0.14	$0.19	$0.33	$327.17	$345.33
$337.50	$332.50	Sep 18	$0.24	$0.09	$0.33	$332.17	$337.83
$342.50	$327.50	Sep 21	$0.34	$0.19	$0.53	$326.97	$343.03
$345.00	$330.00	Sep 21	$0.14	$0.40	$0.54	$329.46	$345.54
$337.50	$335.00	Sep 18	$0.24	$0.33	$0.57	$334.43	$338.07
$342.50	$330.00	Sep 21	$0.34	$0.40	$0.74	$329.26	$343.24
$347.50	$325.00	Sep 23	$0.37	$0.50	$0.87	$324.13	$348.37
$340.00	$327.50	Sep 21	$0.76	$0.19	$0.95	$326.55	$340.95
$345.00	$332.50	Sep 21	$0.14	$0.81	$0.95	$331.55	$345.95
$347.50	$327.50	Sep 23	$0.37	$0.77	$1.14	$326.36	$348.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 0.21, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
292/295	342/345	Sep 21	$0.44	$2.06	85%	0.21	$294.56	$342.94
282/285	348/350	Sep 23	$0.33	$2.17	89%	0.15	$284.67	$347.83
322/325	360/362	Sep 30	$0.67	$1.83	75%	0.37	$324.33	$360.67
282/285	345/348	Sep 23	$0.46	$2.04	83%	0.23	$284.54	$345.46
280/282	342/345	Sep 21	$0.39	$2.11	85%	0.18	$282.11	$342.89
282/285	340/342	Sep 23	$0.87	$1.63	65%	0.53	$284.13	$340.87
282/285	342/345	Sep 23	$0.61	$1.89	75%	0.32	$284.39	$343.11
292/295	340/342	Sep 21	$0.66	$1.84	73%	0.36	$294.34	$340.66
285/288	342/345	Sep 21	$0.35	$2.15	85%	0.16	$287.15	$342.85
322/325	345/348	Sep 30	$1.15	$1.35	53%	0.85	$323.85	$346.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 306 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 23	$0.15	$4.85	16%	32.33
$325.00	$330.00	$335.00	Oct 30	$0.10	$4.90	13%	49.00
$330.00	$332.50	$335.00	Sep 18	$0.09	$2.41	22%	26.78
$335.00	$337.50	$340.00	Sep 18	$1.05	$1.45	70%	1.38
$332.50	$335.00	$337.50	Sep 18	$1.07	$1.43	69%	1.34

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 9	$0.25	$4.75	20%	19.00
$332.50	$335.00	$337.50	Sep 18	$0.99	$1.51	69%	1.53
$335.00	$337.50	$340.00	Sep 18	$1.04	$1.46	70%	1.40
$335.00	$337.50	$340.00	Sep 21	$0.35	$2.15	34%	6.14
$330.00	$332.50	$335.00	Sep 18	$0.19	$2.31	24%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 369 found (best net $-9.76, 340 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$332.50	1:2	Sep 18	-$1.41	$1.09
$335.00	$337.50	1:2	Sep 21	-$0.31	$2.19
$332.50	$335.00	1:2	Sep 21	-$1.07	$1.43
$350.00	$355.00	1:2	Oct 9	-$0.55	$4.45
$345.00	$350.00	1:2	Oct 9	-$0.98	$4.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 25	-$9.76	$5.24
$342.50	$340.00	1:2	Sep 18	-$1.21	$1.29
$337.50	$335.00	1:2	Sep 21	-$0.27	$2.23
$335.00	$332.50	1:2	Sep 21	-$0.03	$2.47
$340.00	$337.50	1:2	Sep 21	-$1.24	$1.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.11%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Oct 30	$10.45	0.47	1.1%	3.11%	4.24%	131	625
$345.00	Oct 30	$8.00	0.41	2.6%	2.38%	5.00%	32	1.2K
$350.00	Oct 30	$6.25	0.34	4.1%	1.86%	5.97%	203	1.7K
$355.00	Oct 30	$4.90	0.28	5.6%	1.46%	7.06%	80	1.3K
$340.00	Oct 23	$8.05	0.45	1.1%	2.39%	3.53%	1.4K	2.8K
$345.00	Oct 23	$5.95	0.37	2.6%	1.77%	4.39%	186	822
$360.00	Oct 30	$3.60	0.23	7.1%	1.07%	8.16%	700	710
$340.00	Oct 16	$7.00	0.45	1.1%	2.08%	3.22%	4.5K	106.9K
$350.00	Oct 23	$4.20	0.30	4.1%	1.25%	5.36%	309	1.8K
$345.00	Oct 16	$4.95	0.36	2.6%	1.47%	4.10%	1.7K	28.0K

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 814,437

Total Puts 495,565

Put/Call Ratio 0.61

Net Difference 318,872

Prior's Put/Call Breakdown

Total Calls 802,537

Total Puts 483,537

Put/Call Ratio 0.60

Net Difference 319,000

Prior 7-Day Put/Call Summary

Total Calls 7,254,315

Total Puts 4,047,069

Average Put/Call Ratio 0.60

Ratio Trend Rising

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