AAPL - Options Database

AAPL

APPLE INC

$334.79 -0.66%

(9/17 18:00) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 11:00)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 269,835

Calls: 168,828 (63%)

Puts: 101,007 (37%)

Prior (09/17) 196,754

Calls: 103,268 (52%)

Puts: 93,486 (48%)

Current vs Prior +37.14%

Calls: +63.49% (Calls)

Puts: +8.05% (Puts)

Prior 7-Day Total 13,595,398

Calls: 8,776,968 (65%)

Puts: 4,818,430 (35%)

Prior 7-Day Average 1,942,199

Calls: 1,253,852 (65%)

Puts: 688,347 (35%)

Current vs Prior 7-Day Avg -86.11%

Calls: -86.54%

Puts: -85.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $52.41M

Calls: $37.44M (71%)

Puts: $14.97M (29%)

Prior (09/17) $42.74M

Calls: $27.04M (63%)

Puts: $15.70M (37%)

Current vs Prior +22.61%

Calls: +38.46%

Puts: -4.68%

Prior 7-Day Total $3.82B

Calls: $3.01B (79%)

Puts: $816.57M (21%)

Prior 7-Day Average $546.29M

Calls: $429.64M (79%)

Puts: $116.65M (21%)

Current vs Prior 7-Day Avg -90.41%

Calls: -91.29%

Puts: -87.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.60

Prior (09/17) 0.91

Current vs Prior -33.91%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +3.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:00am) 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 35,628,765

Calls: 20,428,547 (57%)

Puts: 15,200,218 (43%)

Prior 7-Day Average 5,089,823

Calls: 2,918,363 (57%)

Puts: 2,171,459 (43%)

Current vs Prior 7-Day Avg +5.51%

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 1.26% | 1.82%1.26% | 2.98%1.26% | 6.00%

Prior 2.18% | 2.54%2.18% | 3.59%0.78% | 6.41%

Current vs Prior -42.08% | -28.04%-42.08% | -17.03%+61.51% | -6.41%

Prior 7-Day Avg 2.05% | 2.78%2.25% | 3.76%2.68% | 6.91%

Current vs 7-Day Avg -38.34% | -34.30%-43.74% | -20.89%-52.94% | -13.21%

Prior 7-Day Eod 2.18% | 2.54%1.59% | 3.15%1.59% | 6.10%

Current vs 7-Day Eod -42.08% | -28.04%-20.72% | -5.60%-20.72% | -1.70%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.49% | 4.80%

Calls: 2.82% | 6.61%

Puts: 2.16% | 3.00%

Prior 5.65% | 9.87%

Calls: 5.64% | 11.16%

Puts: 5.67% | 8.57%

Current vs Prior -55.93% | -51.37%

Prior 7-Day Avg 4.85% | 5.62%

Calls: 4.05% | 4.78%

Puts: 5.65% | 6.45%

Current vs 7-Day Avg -48.69% | -14.53%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($37.44M). Bullish P/C ratio of 0.60. P/C ratio dropping 34% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
16:00	BULLISH	BULLISH	BULLISH
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 264 of results (avg 5.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 18	59.70	60.15	$59.93	0.8%	16	1.00	3.5K
$280.00	Sep 18	54.65	55.20	$54.93	1.0%	8	1.00	5.9K
$335.00	Oct 16	9.00	9.10	$9.05	1.1%	613	0.51	12.8K
$290.00	Sep 18	44.55	45.20	$44.88	1.4%	172	1.00	7.7K
$300.00	Oct 16	36.45	37.00	$36.73	1.5%	5	0.93	15.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	8.55	8.70	$8.63	1.7%	73	0.62	326
$345.00	Oct 16	13.75	14.00	$13.88	1.8%	13	0.66	610
$335.00	Sep 18	1.37	1.40	$1.39	2.2%	20.9K	0.49	11.3K
$350.00	Oct 16	17.35	17.75	$17.55	2.3%	1	0.74	1.4K
$340.00	Sep 23	6.45	6.60	$6.53	2.3%	30	0.71	107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.50, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	0.11	0.12	$0.12	8.3%	42.1K	0.07	39.8K
$337.50	Sep 18	0.40	0.41	$0.41	2.4%	21.2K	0.23	10.4K
$345.00	Sep 21	0.14	0.16	$0.15	13.3%	2.1K	0.06	7.5K
$342.50	Sep 21	0.30	0.33	$0.32	9.4%	1.8K	0.11	2.0K
$340.00	Sep 21	0.62	0.64	$0.63	3.2%	5.4K	0.20	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	0.16	0.17	$0.17	5.9%	12.5K	0.09	16.0K
$327.50	Sep 18	0.05	0.06	$0.06	16.7%	6.6K	0.03	8.4K
$332.50	Sep 18	0.47	0.49	$0.48	4.2%	14.0K	0.23	9.2K
$327.50	Sep 21	0.33	0.37	$0.35	11.4%	360	0.11	1.4K
$330.00	Sep 21	0.67	0.70	$0.69	4.3%	1.2K	0.20	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 23	64.55	66.50	$65.53	3.0%	--	1.00	14
$290.00	Sep 23	44.10	47.10	$45.60	6.6%	15	1.00	1
$307.50	Sep 23	26.90	29.65	$28.28	9.7%	--	1.00	11
$310.00	Sep 23	24.40	27.20	$25.80	10.9%	--	1.00	69
$312.50	Sep 23	21.80	23.10	$22.45	5.8%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 18	9.40	10.60	$10.00	12.0%	24	1.00	2.0K
$347.50	Sep 18	12.15	13.80	$12.98	12.7%	24	1.00	25
$350.00	Sep 18	14.60	16.20	$15.40	10.4%	--	1.00	43
$355.00	Sep 18	19.90	20.60	$20.25	3.5%	1	1.00	5
$360.00	Sep 18	23.70	25.80	$24.75	8.5%	2	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 261.1K, top 42.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	0.11	0.12	$0.12	8.3%	42.1K	0.07	39.8K
$337.50	Sep 18	0.40	0.41	$0.41	2.4%	21.2K	0.23	10.4K
$342.50	Sep 18	0.04	0.05	$0.05	20.0%	16.1K	0.03	24.0K
$345.00	Sep 18	0.02	0.03	$0.03	33.3%	13.7K	0.02	26.6K
$335.00	Sep 18	1.22	1.25	$1.23	2.4%	8.3K	0.51	25.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	1.37	1.40	$1.39	2.2%	20.9K	0.49	11.3K
$332.50	Sep 18	0.47	0.49	$0.48	4.2%	14.0K	0.23	9.2K
$330.00	Sep 18	0.16	0.17	$0.17	5.9%	12.5K	0.09	16.0K
$327.50	Sep 18	0.05	0.06	$0.06	16.7%	6.6K	0.03	8.4K
$325.00	Sep 18	0.02	0.03	$0.03	33.3%	6.1K	0.01	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. 6 strikes (avg 57.5%, max 70.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 18	Oct 2	37.8%	22.3%	69.7%	637	9.1K
$337.50	Sep 18	Oct 2	36.6%	23.6%	55.0%	21.4K	10.7K
$335.00	Sep 18	Oct 30	36.6%	24.9%	47.2%	8.3K	26.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 18	Oct 2	38.0%	22.3%	70.7%	14.0K	9.6K
$337.50	Sep 18	Oct 2	36.7%	23.6%	55.8%	5.3K	3.8K
$335.00	Sep 18	Oct 30	36.5%	24.9%	46.6%	20.9K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 0.75, avg 9.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Sep 23	$1.43	$1.07	$1.43	95%	0.75	$316.43
$320.00	$322.50	Sep 28	$1.38	$1.12	$1.38	89%	0.81	$321.38
$320.00	$322.50	Sep 23	$1.52	$0.98	$1.52	93%	0.64	$321.52
$320.00	$325.00	Oct 23	$3.02	$1.98	$3.02	75%	0.66	$323.02
$325.00	$327.50	Oct 2	$1.42	$1.08	$1.42	75%	0.76	$326.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Oct 23	$1.90	$3.10	$1.90	56%	1.63	$338.10
$350.00	$345.00	Oct 30	$2.54	$2.46	$2.54	66%	0.97	$347.46
$345.00	$342.50	Sep 25	$1.37	$1.13	$1.37	82%	0.82	$343.63
$335.00	$330.00	Oct 30	$1.62	$3.38	$1.62	48%	2.09	$333.38
$350.00	$345.00	Oct 9	$3.20	$1.80	$3.20	78%	0.56	$346.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.91, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$395.00	Sep 25	$0.31	$0.31	$4.69	97%	0.07	$390.31
$360.00	$375.00	Sep 30	$0.36	$0.36	$14.64	94%	0.02	$360.36
$347.50	$350.00	Sep 28	$0.53	$0.53	$1.97	82%	0.27	$348.03
$352.50	$355.00	Sep 28	$0.35	$0.35	$2.15	89%	0.16	$352.85
$370.00	$375.00	Oct 30	$0.72	$0.72	$4.28	85%	0.17	$370.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Oct 30	$2.38	$2.38	$2.62	59%	0.91	$327.62
$280.00	$275.00	Sep 21	$0.37	$0.37	$4.63	98%	0.08	$279.63
$330.00	$325.00	Oct 23	$2.10	$2.10	$2.90	60%	0.72	$327.90
$315.00	$310.00	Oct 30	$1.17	$1.17	$3.83	76%	0.31	$313.83
$277.50	$275.00	Sep 25	$0.17	$0.17	$2.33	98%	0.07	$277.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.98, cheapest $1.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.02	36.6%	17.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$0.94	36.5%	17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.78% of stock, avg 5.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Sep 18	$1.23	$1.39	$2.62	$332.38	$337.62	0.78%
$332.50	Sep 18	$2.84	$0.48	$3.32	$329.18	$335.82	0.99%
$337.50	Sep 18	$0.41	$3.05	$3.46	$334.04	$340.96	1.03%
$335.00	Sep 21	$2.25	$2.33	$4.58	$330.42	$339.58	1.37%
$337.50	Sep 21	$1.21	$3.80	$5.01	$332.49	$342.51	1.50%
$332.50	Sep 21	$3.78	$1.32	$5.10	$327.40	$337.60	1.52%
$330.00	Sep 18	$5.03	$0.17	$5.20	$324.80	$335.20	1.55%
$340.00	Sep 18	$0.12	$5.25	$5.37	$334.63	$345.37	1.60%
$340.00	Sep 21	$0.63	$5.65	$6.28	$333.72	$346.28	1.88%
$330.00	Sep 21	$5.65	$0.69	$6.34	$323.66	$336.34	1.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.09% of stock, avg 2.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$330.00	Sep 18	$0.12	$0.17	$0.29	$329.71	$340.29
$345.00	$325.00	Sep 21	$0.15	$0.20	$0.35	$324.65	$345.35
$345.00	$327.50	Sep 21	$0.15	$0.35	$0.50	$327.00	$345.50
$342.50	$325.00	Sep 21	$0.32	$0.20	$0.52	$324.48	$343.02
$337.50	$330.00	Sep 18	$0.41	$0.17	$0.58	$329.42	$338.08
$342.50	$327.50	Sep 21	$0.32	$0.35	$0.67	$326.83	$343.17
$340.00	$332.50	Sep 18	$0.12	$0.48	$0.60	$331.90	$340.60
$337.50	$332.50	Sep 18	$0.41	$0.48	$0.89	$331.61	$338.39
$340.00	$325.00	Sep 21	$0.63	$0.20	$0.83	$324.17	$340.83
$345.00	$330.00	Sep 21	$0.15	$0.69	$0.84	$329.16	$345.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 486 found (best R:R 0.11, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/278	390/395	Sep 25	$0.48	$4.52	96%	0.11	$277.02	$390.48
285/288	390/395	Sep 25	$0.44	$4.56	96%	0.10	$287.06	$390.44
275/278	375/380	Sep 25	$0.34	$4.66	96%	0.07	$277.16	$375.34
285/288	375/380	Sep 25	$0.30	$4.70	96%	0.06	$287.20	$375.30
315/318	348/350	Sep 28	$0.79	$1.71	72%	0.46	$316.71	$348.29
298/300	355/358	Sep 30	$0.41	$2.09	87%	0.20	$299.59	$355.41
315/318	352/355	Sep 28	$0.61	$1.89	79%	0.32	$316.89	$353.11
318/320	355/358	Sep 30	$0.68	$1.82	76%	0.37	$319.32	$355.68
275/278	350/352	Sep 25	$0.32	$2.18	89%	0.15	$277.18	$350.32
275/278	348/350	Sep 25	$0.42	$2.08	85%	0.20	$277.08	$347.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 23	$0.12	$4.88	16%	40.67
$315.00	$320.00	$325.00	Oct 16	$0.08	$4.92	13%	61.50
$345.00	$350.00	$355.00	Oct 30	$0.16	$4.84	12%	30.25
$337.50	$340.00	$342.50	Sep 28	$0.06	$2.44	15%	40.67
$335.00	$337.50	$340.00	Sep 18	$0.53	$1.97	43%	3.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 16	$0.13	$4.87	15%	37.46
$315.00	$320.00	$325.00	Oct 9	$0.19	$4.81	14%	25.32
$330.00	$332.50	$335.00	Sep 28	$0.07	$2.43	16%	34.71
$332.50	$335.00	$337.50	Sep 18	$0.75	$1.75	54%	2.33
$335.00	$337.50	$340.00	Sep 18	$0.54	$1.96	44%	3.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 350 found (best net $-10.96, 325 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$307.50	1:2	Sep 23	-$10.96	$6.54
$330.00	$332.50	1:2	Sep 18	-$0.65	$1.85
$325.00	$330.00	1:2	Sep 28	-$3.01	$1.99
$335.00	$337.50	1:2	Sep 21	-$0.17	$2.33
$332.50	$335.00	1:2	Sep 21	-$0.72	$1.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 25	-$9.82	$5.18
$350.00	$340.00	1:2	Oct 23	-$4.38	$5.62
$340.00	$337.50	1:2	Sep 18	-$0.85	$1.65
$335.00	$332.50	1:2	Sep 21	-$0.31	$2.19
$337.50	$335.00	1:2	Sep 21	-$0.86	$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 3.76%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Oct 30	$12.60	0.52	0.1%	3.76%	3.83%	16	982
$340.00	Oct 30	$10.00	0.46	1.6%	2.99%	4.54%	49	625
$345.00	Oct 30	$7.90	0.40	3.0%	2.36%	5.41%	2	1.2K
$350.00	Oct 30	$6.00	0.34	4.5%	1.79%	6.34%	54	1.7K
$335.00	Oct 23	$10.10	0.52	0.1%	3.02%	3.08%	80	1.2K
$355.00	Oct 30	$4.30	0.28	6.0%	1.28%	7.32%	18	1.3K
$340.00	Oct 23	$7.60	0.44	1.6%	2.27%	3.83%	625	2.8K
$360.00	Oct 30	$3.55	0.23	7.5%	1.06%	8.59%	133	710
$345.00	Oct 23	$5.60	0.36	3.0%	1.67%	4.72%	18	822
$335.00	Oct 16	$9.00	0.51	0.1%	2.69%	2.75%	613	12.8K

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 168,828

Total Puts 101,007

Put/Call Ratio 0.60

Net Difference 67,821

Prior's Put/Call Breakdown

Total Calls 103,268

Total Puts 93,486

Put/Call Ratio 0.91

Net Difference 9,782

Prior 7-Day Put/Call Summary

Total Calls 8,776,968

Total Puts 4,818,430

Average Put/Call Ratio 0.58

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