AAPL - Options Database

AAPL

APPLE INC

$336.08 -0.27%

(9/18 15:10) ◀

Friday, September 18, 2026 (3:23pm)

▶ (9/18 16:00)

◀ 9/18 15:23 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,352,042

Calls: 839,645 (62%)

Puts: 512,397 (38%)

Prior (09/17) 1,286,074

Calls: 802,537 (62%)

Puts: 483,537 (38%)

Current vs Prior +5.13%

Calls: +4.62% (Calls)

Puts: +5.97% (Puts)

Prior 7-Day Total 12,611,386

Calls: 8,068,752 (64%)

Puts: 4,542,634 (36%)

Prior 7-Day Average 1,801,626

Calls: 1,152,678 (64%)

Puts: 648,947 (36%)

Current vs Prior 7-Day Avg -24.95%

Calls: -27.16%

Puts: -21.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $514.35M

Calls: $444.84M (86%)

Puts: $69.51M (14%)

Prior (09/17) $438.00M

Calls: $361.75M (83%)

Puts: $76.25M (17%)

Current vs Prior +17.43%

Calls: +22.97%

Puts: -8.84%

Prior 7-Day Total $3.90B

Calls: $3.16B (81%)

Puts: $736.72M (19%)

Prior 7-Day Average $556.69M

Calls: $451.44M (81%)

Puts: $105.25M (19%)

Current vs Prior 7-Day Avg -7.61%

Calls: -1.46%

Puts: -33.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.61

Prior (09/17) 0.60

Current vs Prior +1.29%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +0.85%

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 36,488,345

Calls: 20,754,755 (57%)

Puts: 15,733,590 (43%)

Prior 7-Day Average 5,212,620

Calls: 2,964,965 (57%)

Puts: 2,247,655 (43%)

Current vs Prior 7-Day Avg +3.02%

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 0.92% | 1.65%0.92% | 2.89%0.92% | 5.84%

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

Current vs Prior -42.11% | -20.33%-42.11% | -8.40%-42.11% | -4.26%

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

Current vs 7-Day Avg -49.27% | -32.73%-51.79% | -17.69%-52.84% | -11.41%

Prior 7-Day Eod 0.91% | 1.70%1.59% | 3.15%1.59% | 6.10%

Current vs 7-Day Eod +1.34% | -3.29%-42.11% | -8.40%-42.11% | -4.26%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.95% | 3.08%

Calls: 3.52% | 3.35%

Puts: 2.38% | 2.82%

Prior 4.25% | 7.37%

Calls: 6.15% | 6.20%

Puts: 2.36% | 8.53%

Current vs Prior -30.59% | -58.21%

Prior 7-Day Avg 4.34% | 6.25%

Calls: 4.22% | 5.40%

Puts: 4.93% | 6.98%

Current vs 7-Day Avg -32.05% | -50.74%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($444.84M) vs puts ($69.51M). 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 351 of results (avg 5.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	36.70	37.00	$36.85	0.8%	61	0.94	555
$310.00	Oct 16	28.35	28.65	$28.50	1.1%	169	0.88	10.1K
$290.00	Sep 18	45.85	46.35	$46.10	1.1%	768	1.00	7.7K
$310.00	Sep 18	25.95	26.25	$26.10	1.1%	2.0K	1.00	16.4K
$315.00	Oct 16	23.95	24.25	$24.10	1.2%	97	0.84	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 9	8.85	9.00	$8.93	1.7%	25	0.57	114
$320.00	Oct 16	2.82	2.87	$2.85	1.8%	2.3K	0.22	12.9K
$295.00	Oct 16	0.55	0.56	$0.56	1.8%	1.4K	0.05	9.6K
$340.00	Oct 16	9.90	10.10	$10.00	2.0%	498	0.56	3.0K
$337.50	Oct 2	6.30	6.45	$6.38	2.4%	156	0.53	152

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.47, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.22	0.24	$0.23	8.7%	169.1K	0.22	10.4K
$345.00	Sep 21	0.11	0.13	$0.12	16.7%	6.5K	0.05	7.5K
$342.50	Sep 21	0.28	0.30	$0.29	6.9%	12.9K	0.11	2.0K
$340.00	Sep 21	0.66	0.69	$0.68	4.4%	22.3K	0.23	8.2K
$350.00	Sep 23	0.21	0.23	$0.22	9.1%	857	0.06	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.09	0.10	$0.10	10.0%	96.2K	0.08	9.2K
$335.00	Sep 18	0.37	0.39	$0.38	5.3%	85.8K	0.30	11.3K
$327.50	Sep 21	0.19	0.21	$0.20	10.0%	5.2K	0.07	1.4K
$325.00	Sep 21	0.10	0.11	$0.11	9.1%	6.6K	0.04	4.6K
$330.00	Sep 21	0.38	0.42	$0.40	10.0%	8.5K	0.14	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	65.20	66.40	$65.80	1.8%	271	1.00	5.1K
$275.00	Sep 18	60.75	61.60	$61.18	1.4%	271	1.00	3.5K
$280.00	Sep 18	55.85	56.70	$56.28	1.5%	136	1.00	5.9K
$282.50	Sep 18	52.80	54.30	$53.55	2.8%	11	1.00	39
$285.00	Sep 18	50.80	51.90	$51.35	2.1%	553	1.00	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	23.35	25.80	$24.58	10.0%	2	1.00	6
$375.00	Sep 25	37.70	40.30	$39.00	6.7%	22	1.00	22
$390.00	Sep 25	52.85	55.80	$54.33	5.4%	2	1.00	--
$360.00	Sep 18	22.50	25.00	$23.75	10.5%	6	1.00	14
$360.00	Sep 21	23.05	25.25	$24.15	9.1%	122	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 1.2M, top 169.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.22	0.24	$0.23	8.7%	169.1K	0.22	10.4K
$335.00	Sep 18	1.40	1.45	$1.42	3.5%	128.3K	0.70	25.5K
$340.00	Sep 18	0.02	0.03	$0.03	33.3%	106.7K	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	3.55	3.75	$3.65	5.5%	23.1K	0.92	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.09	0.10	$0.10	10.0%	96.2K	0.08	9.2K
$335.00	Sep 18	0.37	0.39	$0.38	5.3%	85.8K	0.30	11.3K
$330.00	Sep 18	0.02	0.03	$0.03	33.3%	61.4K	0.02	16.0K
$327.50	Sep 18	0.00	0.01	$0.01	100.0%	17.3K	0.01	8.4K
$322.50	Sep 18	0.00	0.02	$0.01	200.0%	13.1K	0.01	5.3K

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 140.6%, max 141.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 18	Oct 2	56.4%	23.3%	141.7%	169.9K	10.7K
$335.00	Sep 18	Oct 30	59.9%	25.0%	139.4%	128.5K	26.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 18	Oct 2	56.3%	23.3%	141.3%	12.5K	3.8K
$335.00	Sep 18	Oct 30	60.1%	25.0%	139.9%	85.9K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 1.30, avg 8.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$327.50	Sep 30	$1.52	$0.98	$1.52	80%	0.64	$326.52
$325.00	$330.00	Oct 30	$2.94	$2.06	$2.94	66%	0.70	$327.94
$345.00	$350.00	Oct 30	$1.78	$3.22	$1.78	41%	1.81	$346.78
$385.00	$390.00	Oct 30	$0.21	$4.79	$0.21	6%	22.81	$385.21
$335.00	$340.00	Oct 30	$2.47	$2.53	$2.47	53%	1.02	$337.47

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
$347.50	$345.00	Oct 2	$1.57	$0.93	$1.57	77%	0.59	$345.93
$340.00	$335.00	Oct 23	$2.30	$2.70	$2.30	55%	1.17	$337.70
$335.00	$330.00	Oct 30	$1.95	$3.05	$1.95	47%	1.56	$333.05
$345.00	$340.00	Oct 16	$2.93	$2.07	$2.93	65%	0.71	$342.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.11, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Oct 30	$1.72	$1.72	$3.28	65%	0.52	$351.72
$340.00	$345.00	Oct 30	$2.35	$2.35	$2.65	53%	0.89	$342.35
$340.00	$345.00	Oct 16	$2.11	$2.11	$2.89	56%	0.73	$342.11
$345.00	$350.00	Oct 9	$1.42	$1.42	$3.58	67%	0.40	$346.42
$340.00	$345.00	Oct 9	$1.95	$1.95	$3.05	57%	0.64	$341.95

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
$280.00	$275.00	Oct 30	$0.26	$0.26	$4.74	95%	0.05	$279.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.21, cheapest $1.21)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.21	60.1%	16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.54% of stock, avg 5.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Sep 18	$1.42	$0.38	$1.80	$333.20	$336.80	0.54%
$337.50	Sep 18	$0.23	$1.68	$1.91	$335.59	$339.41	0.57%
$332.50	Sep 18	$3.65	$0.10	$3.75	$328.75	$336.25	1.12%
$340.00	Sep 18	$0.03	$4.25	$4.28	$335.72	$344.28	1.27%
$335.00	Sep 21	$2.69	$1.59	$4.28	$330.72	$339.28	1.27%
$337.50	Sep 21	$1.44	$2.84	$4.28	$333.22	$341.78	1.27%
$340.00	Sep 21	$0.68	$4.53	$5.21	$334.79	$345.21	1.55%
$332.50	Sep 21	$4.40	$0.83	$5.23	$327.27	$337.73	1.56%
$330.00	Sep 18	$6.08	$0.03	$6.11	$323.89	$336.11	1.82%
$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 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$345.00	$327.50	Sep 21	$0.12	$0.20	$0.32	$327.18	$345.32
$337.50	$332.50	Sep 18	$0.23	$0.10	$0.33	$332.17	$337.83
$342.50	$327.50	Sep 21	$0.29	$0.20	$0.49	$327.01	$342.99
$345.00	$330.00	Sep 21	$0.12	$0.40	$0.52	$329.48	$345.52
$337.50	$335.00	Sep 18	$0.23	$0.38	$0.61	$334.39	$338.11
$342.50	$330.00	Sep 21	$0.29	$0.40	$0.69	$329.31	$343.19
$347.50	$325.00	Sep 23	$0.38	$0.49	$0.87	$324.13	$348.37
$340.00	$327.50	Sep 21	$0.68	$0.20	$0.88	$326.62	$340.88
$340.00	$330.00	Sep 21	$0.68	$0.40	$1.08	$328.92	$341.08
$345.00	$332.50	Sep 21	$0.12	$0.83	$0.95	$331.55	$345.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 0.20, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
292/295	342/345	Sep 21	$0.41	$2.09	86%	0.20	$294.59	$342.91
282/285	348/350	Sep 23	$0.33	$2.17	88%	0.15	$284.67	$347.83
280/282	342/345	Sep 21	$0.36	$2.14	86%	0.17	$282.14	$342.86
282/285	345/348	Sep 23	$0.43	$2.07	83%	0.21	$284.57	$345.43
292/295	340/342	Sep 21	$0.63	$1.87	75%	0.34	$294.37	$340.63
275/280	350/355	Oct 30	$1.98	$3.02	60%	0.66	$278.02	$351.98
282/285	340/342	Sep 23	$0.84	$1.66	66%	0.51	$284.16	$340.84
285/288	342/345	Sep 21	$0.32	$2.18	87%	0.15	$287.18	$342.82
282/285	342/345	Sep 23	$0.58	$1.92	76%	0.30	$284.42	$343.08
280/282	340/342	Sep 21	$0.58	$1.92	75%	0.30	$281.92	$340.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 30	$0.06	$4.94	13%	82.33
$320.00	$325.00	$330.00	Oct 9	$0.18	$4.82	17%	26.78
$345.00	$350.00	$355.00	Oct 30	$0.06	$4.94	12%	82.33
$332.50	$335.00	$337.50	Sep 18	$1.04	$1.46	71%	1.40
$330.00	$332.50	$335.00	Sep 18	$0.20	$2.30	30%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 30	$0.10	$4.90	13%	49.00
$332.50	$335.00	$337.50	Sep 18	$1.02	$1.48	70%	1.45
$330.00	$335.00	$340.00	Oct 23	$0.23	$4.77	16%	20.74
$330.00	$332.50	$335.00	Sep 18	$0.21	$2.29	28%	10.90
$337.50	$340.00	$342.50	Sep 23	$0.12	$2.38	21%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 370 found (best net $-10.16, 343 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$332.50	1:2	Sep 18	-$1.22	$1.28
$335.00	$337.50	1:2	Sep 21	-$0.19	$2.31
$332.50	$335.00	1:2	Sep 21	-$0.98	$1.52
$350.00	$355.00	1:2	Oct 9	-$0.57	$4.43
$345.00	$350.00	1:2	Oct 9	-$0.99	$4.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 25	-$10.16	$4.84
$337.50	$335.00	1:2	Sep 21	-$0.34	$2.16
$335.00	$332.50	1:2	Sep 21	-$0.07	$2.43
$340.00	$337.50	1:2	Sep 21	-$1.15	$1.35
$345.00	$340.00	1:2	Sep 28	-$3.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.15%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Oct 30	$10.60	0.47	1.2%	3.15%	4.32%	137	625
$345.00	Oct 30	$8.50	0.41	2.6%	2.53%	5.18%	108	1.2K
$350.00	Oct 30	$6.60	0.35	4.1%	1.96%	6.11%	215	1.7K
$355.00	Oct 30	$4.90	0.29	5.6%	1.46%	7.09%	83	1.3K
$340.00	Oct 23	$8.05	0.45	1.2%	2.40%	3.56%	1.4K	2.8K
$360.00	Oct 30	$3.80	0.23	7.1%	1.13%	8.25%	862	710
$345.00	Oct 23	$5.95	0.37	2.6%	1.77%	4.42%	187	822
$340.00	Oct 16	$7.00	0.44	1.2%	2.08%	3.25%	4.6K	106.9K
$350.00	Oct 23	$4.30	0.30	4.1%	1.28%	5.42%	313	1.8K
$365.00	Oct 30	$2.82	0.19	8.6%	0.84%	9.44%	43	172

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 839,645

Total Puts 512,397

Put/Call Ratio 0.61

Net Difference 327,248

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 8,068,752

Total Puts 4,542,634

Average Put/Call Ratio 0.61

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