AAPL - Options Database

AAPL

APPLE INC

$336.13 -0.26%

$334.77 (-0.40%)🌙

as of 09/18 06:00 PM

(9/18 16:00) ◀

Friday, September 18, 2026 (6:00pm)

▶ (9/21 15:34)

◀ 9/18 18:00 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,522,702

Calls: 939,401 (62%)

Puts: 583,301 (38%)

Prior (09/17) 1,286,074

Calls: 802,537 (62%)

Puts: 483,537 (38%)

Current vs Prior +18.40%

Calls: +17.05% (Calls)

Puts: +20.63% (Puts)

Prior 7-Day Total 9,757,160

Calls: 5,950,355 (61%)

Puts: 3,806,805 (39%)

Prior 7-Day Average 1,626,193

Calls: 850,050 (61%)

Puts: 543,829 (39%)

Current vs Prior 7-Day Avg -6.36%

Calls: +10.51%

Puts: +7.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $533.70M

Calls: $455.08M (85%)

Puts: $78.62M (15%)

Prior (09/17) $438.00M

Calls: $361.75M (83%)

Puts: $76.25M (17%)

Current vs Prior +21.85%

Calls: +25.80%

Puts: +3.11%

Prior 7-Day Total $2.79B

Calls: $2.18B (78%)

Puts: $609.23M (22%)

Prior 7-Day Average $464.61M

Calls: $311.21M (78%)

Puts: $87.03M (22%)

Current vs Prior 7-Day Avg +14.87%

Calls: +46.23%

Puts: -9.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.62

Prior (09/17) 0.60

Current vs Prior +3.06%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -4.15%

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 31,445,068

Calls: 17,840,116 (57%)

Puts: 13,604,952 (43%)

Prior 7-Day Average 5,240,844

Calls: 2,973,352 (57%)

Puts: 2,267,492 (43%)

Current vs Prior 7-Day Avg +2.46%

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 0.79% | 1.58%0.79% | 2.87%0.79% | 5.75%

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

Current vs Prior -0.67% | +10.92%-50.15% | -9.17%-50.15% | -5.79%

Prior 7-Day Avg 1.83% | 2.45%1.94% | 3.48%1.71% | 6.49%

Current vs 7-Day Avg -13.45% | -6.56%-59.11% | -17.71%-53.51% | -11.44%

Prior 7-Day Eod 0.92% | 1.65%1.59% | 3.15%1.59% | 6.10%

Current vs 7-Day Eod +71.59% | +39.22%-50.15% | -9.17%-50.15% | -5.79%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.03% | 9.05%

Calls: 4.39% | 8.11%

Puts: 5.67% | 10.00%

Prior 4.25% | 7.37%

Calls: 6.15% | 6.20%

Puts: 2.36% | 8.53%

Current vs Prior +18.35% | +22.80%

Prior 7-Day Avg 4.76% | 5.41%

Calls: 4.89% | 5.53%

Puts: 5.36% | 6.22%

Current vs 7-Day Avg +5.67% | +67.23%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($455.08M) vs puts ($78.62M). Bullish P/C ratio of 0.62.

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

📈 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 192 of results (avg 6.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 18	45.40	46.20	$45.80	1.7%	793	1.00	7.7K
$295.00	Sep 18	40.40	41.20	$40.80	2.0%	377	1.00	10.4K
$292.50	Sep 18	42.90	43.85	$43.38	2.2%	52	1.00	205
$270.00	Sep 18	64.95	66.45	$65.70	2.3%	292	1.00	5.1K
$280.00	Sep 18	55.40	56.80	$56.10	2.5%	149	1.00	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 16	7.35	7.70	$7.53	4.6%	1.1K	0.47	3.8K
$400.00	Oct 23	62.40	65.80	$64.10	5.3%	5	0.99	5
$337.50	Oct 2	6.20	6.55	$6.38	5.5%	158	0.54	152
$390.00	Sep 25	52.40	55.70	$54.05	6.1%	4	0.98	--
$330.00	Oct 16	5.40	5.75	$5.58	6.3%	3.6K	0.38	7.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.53, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 21	0.20	0.24	$0.22	18.2%	14.9K	0.10	2.0K
$360.00	Sep 25	0.07	0.08	$0.08	12.5%	2.4K	0.02	8.6K
$342.50	Sep 23	0.85	0.99	$0.92	15.2%	7.3K	0.20	2.3K
$352.50	Oct 2	0.89	1.01	$0.95	12.6%	405	0.13	209
$385.00	Oct 16	0.13	0.15	$0.14	14.3%	430	0.02	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 21	0.07	0.08	$0.08	12.5%	6.8K	0.03	4.6K
$322.50	Sep 23	0.27	0.32	$0.30	16.7%	391	0.07	321
$315.00	Sep 23	0.10	0.12	$0.11	18.2%	312	0.03	532
$325.00	Sep 23	0.41	0.49	$0.45	17.8%	1.7K	0.10	324
$327.50	Sep 23	0.65	0.77	$0.71	16.9%	979	0.16	532

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	64.95	66.45	$65.70	2.3%	292	1.00	5.1K
$275.00	Sep 18	60.30	62.60	$61.45	3.7%	284	1.00	3.5K
$280.00	Sep 18	55.40	56.80	$56.10	2.5%	149	1.00	5.9K
$282.50	Sep 18	52.30	54.40	$53.35	3.9%	11	1.00	39
$285.00	Sep 18	50.15	52.60	$51.38	4.8%	558	1.00	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 18	17.40	20.25	$18.83	15.1%	2	1.00	5
$360.00	Sep 18	22.45	25.90	$24.17	14.3%	16	1.00	14
$350.00	Sep 18	13.55	15.55	$14.55	13.7%	35	1.00	43
$345.00	Sep 18	8.20	9.70	$8.95	16.8%	96	0.99	2.0K
$347.50	Sep 18	9.90	13.45	$11.68	30.4%	33	0.99	25

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 1.4M, top 186.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.00	0.01	$0.01	100.0%	186.7K	0.02	10.4K
$335.00	Sep 18	0.51	1.37	$0.94	91.5%	136.9K	1.00	25.5K
$340.00	Sep 18	0.00	0.01	$0.01	100.0%	122.9K	0.01	39.8K
$342.50	Sep 18	0.00	0.01	$0.01	100.0%	39.4K	0.01	24.0K
$340.00	Sep 21	0.49	0.60	$0.54	20.4%	27.6K	0.20	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.00	0.01	$0.01	100.0%	101.7K	0.01	9.2K
$335.00	Sep 18	0.02	0.08	$0.05	120.0%	96.8K	0.13	11.3K
$330.00	Sep 18	0.00	0.01	$0.01	100.0%	64.1K	0.01	16.0K
$327.50	Sep 18	0.00	0.01	$0.01	100.0%	23.7K	0.01	8.4K
$325.00	Sep 18	0.00	0.01	$0.01	100.0%	15.9K	0.00	18.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.61, avg 8.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Sep 30	$1.50	$1.00	$1.50	92%	0.67	$316.50
$320.00	$322.50	Sep 28	$1.63	$0.87	$1.63	93%	0.53	$321.63
$335.00	$337.50	Sep 28	$0.73	$1.77	$0.73	53%	2.42	$335.73
$325.00	$327.50	Sep 28	$1.67	$0.83	$1.67	83%	0.50	$326.67
$345.00	$350.00	Oct 30	$1.47	$3.53	$1.47	40%	2.40	$346.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$340.00	Sep 18	$1.55	$0.95	$1.55	99%	0.61	$340.95
$342.50	$340.00	Sep 21	$1.50	$1.00	$1.50	90%	0.67	$341.00
$345.00	$340.00	Oct 30	$2.25	$2.75	$2.25	60%	1.22	$342.75
$345.00	$340.00	Sep 28	$3.27	$1.73	$3.27	79%	0.53	$341.73
$345.00	$340.00	Oct 23	$2.58	$2.42	$2.58	63%	0.94	$342.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.67, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Oct 30	$3.00	$3.00	$2.00	53%	1.50	$343.00
$340.00	$345.00	Oct 16	$2.25	$2.25	$2.75	56%	0.82	$342.25
$375.00	$380.00	Oct 30	$0.72	$0.72	$4.28	88%	0.17	$375.72
$355.00	$360.00	Oct 30	$1.53	$1.53	$3.47	71%	0.44	$356.53
$345.00	$350.00	Oct 16	$1.72	$1.72	$3.28	65%	0.52	$346.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$282.50	$280.00	Sep 21	$1.00	$1.00	$1.50	94%	0.67	$281.50
$287.50	$285.00	Sep 21	$0.29	$0.29	$2.21	97%	0.13	$287.21
$332.50	$330.00	Oct 2	$1.13	$1.13	$1.37	60%	0.82	$331.37
$312.50	$310.00	Sep 28	$0.26	$0.26	$2.24	94%	0.12	$312.24
$277.50	$275.00	Sep 25	$0.19	$0.19	$2.31	98%	0.08	$277.31

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. 190 found (cheapest 0.29% of stock, avg 5.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Sep 18	$0.94	$0.05	$0.99	$334.01	$335.99	0.29%
$337.50	Sep 18	$0.01	$1.73	$1.74	$335.76	$339.24	0.52%
$332.50	Sep 18	$3.38	$0.01	$3.39	$329.11	$335.89	1.01%
$335.00	Sep 21	$2.42	$1.47	$3.89	$331.11	$338.89	1.16%
$337.50	Sep 21	$1.23	$2.90	$4.13	$333.37	$341.63	1.23%
$340.00	Sep 18	$0.01	$4.50	$4.51	$335.49	$344.51	1.34%
$332.50	Sep 21	$4.30	$0.74	$5.04	$327.46	$337.54	1.50%
$340.00	Sep 21	$0.54	$4.70	$5.24	$334.76	$345.24	1.56%
$342.50	Sep 18	$0.01	$6.05	$6.06	$336.44	$348.56	1.80%
$330.00	Sep 18	$6.23	$0.01	$6.24	$323.76	$336.24	1.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.15% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$327.50	Sep 21	$0.22	$0.27	$0.49	$327.01	$342.99
$342.50	$330.00	Sep 21	$0.22	$0.36	$0.58	$329.42	$343.08
$347.50	$325.00	Sep 23	$0.31	$0.45	$0.76	$324.24	$348.26
$340.00	$327.50	Sep 21	$0.54	$0.27	$0.81	$326.69	$340.81
$340.00	$330.00	Sep 21	$0.54	$0.36	$0.90	$329.10	$340.90
$345.00	$325.00	Sep 23	$0.53	$0.45	$0.98	$324.02	$345.98
$347.50	$327.50	Sep 23	$0.31	$0.71	$1.02	$326.48	$348.52
$342.50	$332.50	Sep 21	$0.22	$0.74	$0.96	$331.54	$343.46
$345.00	$327.50	Sep 23	$0.53	$0.71	$1.24	$326.26	$346.24
$342.50	$282.50	Sep 21	$0.22	$1.07	$1.29	$281.21	$343.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 0.81, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/282	342/345	Sep 21	$1.12	$1.38	84%	0.81	$281.38	$343.62
280/282	340/342	Sep 21	$1.32	$1.18	74%	1.12	$281.18	$341.32
275/280	375/380	Oct 30	$1.05	$3.95	83%	0.27	$278.95	$376.05
275/280	355/360	Oct 30	$1.86	$3.14	66%	0.59	$278.14	$356.86
310/312	352/355	Sep 28	$0.52	$1.98	85%	0.26	$311.98	$353.02
285/288	342/345	Sep 21	$0.41	$2.09	88%	0.20	$287.09	$342.91
275/278	350/352	Sep 25	$0.39	$2.11	88%	0.18	$277.11	$350.39
275/278	352/355	Sep 25	$0.30	$2.20	92%	0.14	$277.20	$352.80
290/295	375/380	Oct 30	$1.17	$3.83	78%	0.31	$293.83	$376.17
320/325	375/380	Oct 30	$2.37	$2.63	54%	0.90	$322.63	$377.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 1.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 18	$0.93	$1.57	99%	1.69
$332.50	$335.00	$337.50	Sep 18	$1.51	$0.99	98%	0.66
$325.00	$330.00	$335.00	Oct 9	$0.18	$4.82	22%	26.78
$335.00	$340.00	$345.00	Oct 9	$0.14	$4.86	21%	34.71
$320.00	$325.00	$330.00	Oct 16	$0.13	$4.87	16%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Sep 18	$1.09	$1.41	86%	1.29
$330.00	$335.00	$340.00	Oct 9	$0.19	$4.81	22%	25.32
$332.50	$335.00	$337.50	Sep 18	$1.64	$0.86	97%	0.52
$335.00	$340.00	$345.00	Oct 16	$0.23	$4.77	18%	20.74
$315.00	$320.00	$325.00	Oct 23	$0.08	$4.92	13%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 371 found (best net $-0.53, 338 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$332.50	1:2	Sep 18	-$0.53	$1.97
$332.50	$335.00	1:2	Sep 21	-$0.54	$1.96
$335.00	$337.50	1:2	Sep 21	-$0.04	$2.46
$345.00	$350.00	1:2	Oct 9	-$0.83	$4.17
$337.50	$340.00	1:2	Sep 23	-$0.52	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$337.50	$335.00	1:2	Sep 21	-$0.04	$2.46
$340.00	$337.50	1:2	Sep 21	-$1.10	$1.40
$335.00	$332.50	1:2	Sep 21	-$0.01	$2.49
$357.50	$350.00	1:2	Sep 23	-$6.81	$0.69
$345.00	$340.00	1:2	Sep 28	-$3.21	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.03%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Oct 30	$10.20	0.47	1.1%	3.03%	4.19%	152	625
$345.00	Oct 30	$7.40	0.40	2.6%	2.20%	4.84%	119	1.2K
$350.00	Oct 30	$6.15	0.34	4.1%	1.83%	5.96%	221	1.7K
$355.00	Oct 30	$4.45	0.29	5.6%	1.32%	6.94%	86	1.3K
$340.00	Oct 23	$7.65	0.45	1.1%	2.28%	3.43%	1.5K	2.8K
$360.00	Oct 30	$3.60	0.23	7.1%	1.07%	8.17%	878	710
$345.00	Oct 23	$5.60	0.37	2.6%	1.67%	4.30%	452	822
$340.00	Oct 16	$6.70	0.44	1.1%	1.99%	3.14%	4.9K	106.9K
$350.00	Oct 23	$4.10	0.29	4.1%	1.22%	5.35%	330	1.8K
$345.00	Oct 16	$4.70	0.35	2.6%	1.40%	4.04%	1.9K	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 939,401

Total Puts 583,301

Put/Call Ratio 0.62

Net Difference 356,100

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 5,950,355

Total Puts 3,806,805

Average Put/Call Ratio 0.65

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