AAPL - Options Database

AAPL

APPLE INC

$333.77 -0.96%

(9/18 10:00) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 12:00)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 623,540

Calls: 370,856 (59%)

Puts: 252,684 (41%)

Prior (09/17) 410,704

Calls: 249,499 (61%)

Puts: 161,205 (39%)

Current vs Prior +51.82%

Calls: +48.64% (Calls)

Puts: +56.75% (Puts)

Prior 7-Day Total 14,130,899

Calls: 9,065,920 (64%)

Puts: 5,064,979 (36%)

Prior 7-Day Average 2,018,699

Calls: 1,295,131 (64%)

Puts: 723,568 (36%)

Current vs Prior 7-Day Avg -69.11%

Calls: -71.37%

Puts: -65.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $132.31M

Calls: $90.75M (69%)

Puts: $41.56M (31%)

Prior (09/17) $97.26M

Calls: $75.08M (77%)

Puts: $22.19M (23%)

Current vs Prior +36.03%

Calls: +20.88%

Puts: +87.30%

Prior 7-Day Total $3.94B

Calls: $3.12B (79%)

Puts: $820.86M (21%)

Prior 7-Day Average $562.93M

Calls: $445.66M (79%)

Puts: $117.27M (21%)

Current vs Prior 7-Day Avg -76.50%

Calls: -79.64%

Puts: -64.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.68

Prior (09/17) 0.65

Current vs Prior +5.45%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +13.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:00am) 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 36,071,653

Calls: 20,604,645 (57%)

Puts: 15,467,008 (43%)

Prior 7-Day Average 5,153,093

Calls: 2,943,520 (57%)

Puts: 2,209,572 (43%)

Current vs Prior 7-Day Avg +4.21%

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 1.08% | 1.75%1.08% | 2.97%1.08% | 5.98%

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

Current vs Prior -31.94% | -15.43%-31.94% | -5.78%-31.94% | -1.98%

Prior 7-Day Avg 1.93% | 2.61%2.01% | 3.59%2.27% | 6.71%

Current vs 7-Day Avg -43.83% | -33.12%-46.10% | -17.16%-52.15% | -10.82%

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

Current vs 7-Day Eod -31.94% | -15.43%-31.94% | -5.78%-31.94% | -1.98%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 4.59%

Calls: 3.23% | 5.63%

Puts: 2.84% | 3.56%

Prior 4.25% | 7.37%

Calls: 6.15% | 6.20%

Puts: 2.36% | 8.53%

Current vs Prior -28.47% | -37.72%

Prior 7-Day Avg 4.53% | 5.97%

Calls: 4.19% | 5.11%

Puts: 4.86% | 6.81%

Current vs 7-Day Avg -32.83% | -23.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($90.75M). Above-average activity with volume up 52% vs prior. Bullish P/C ratio of 0.68.

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
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 308 of results (avg 5.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	35.50	35.85	$35.67	1.0%	52	0.93	15.5K
$337.50	Oct 2	4.50	4.55	$4.53	1.1%	407	0.42	303
$285.00	Sep 18	48.65	49.20	$48.93	1.1%	235	1.00	5.8K
$330.00	Oct 16	11.25	11.40	$11.33	1.3%	748	0.59	16.4K
$280.00	Sep 18	53.50	54.25	$53.88	1.4%	28	1.00	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 21	25.90	26.20	$26.05	1.2%	92	1.00	--
$337.50	Oct 2	7.60	7.75	$7.68	2.0%	97	0.58	152
$330.00	Oct 2	4.10	4.20	$4.15	2.4%	305	0.39	1.0K
$335.00	Sep 18	1.73	1.78	$1.76	2.8%	36.1K	0.66	11.3K
$335.00	Oct 16	8.50	8.75	$8.63	2.9%	749	0.51	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.47, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.13	0.14	$0.14	7.1%	48.1K	0.10	10.4K
$335.00	Sep 18	0.57	0.58	$0.57	1.8%	50.2K	0.34	25.5K
$345.00	Sep 21	0.10	0.11	$0.11	9.1%	4.3K	0.04	7.5K
$342.50	Sep 21	0.21	0.22	$0.22	4.5%	3.7K	0.08	2.0K
$340.00	Sep 21	0.42	0.44	$0.43	4.7%	10.0K	0.15	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	0.12	0.13	$0.13	7.7%	50.0K	0.09	16.0K
$332.50	Sep 18	0.51	0.53	$0.52	3.8%	54.1K	0.29	9.2K
$325.00	Sep 21	0.19	0.22	$0.21	14.3%	5.1K	0.07	4.6K
$322.50	Sep 21	0.11	0.12	$0.12	8.3%	417	0.04	808
$327.50	Sep 21	0.40	0.43	$0.42	7.1%	2.5K	0.14	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 21	42.45	44.40	$43.43	4.5%	20	1.00	44
$292.50	Sep 21	39.70	42.60	$41.15	7.0%	1	1.00	1
$295.00	Sep 21	37.30	40.40	$38.85	8.0%	--	1.00	14
$300.00	Sep 21	32.50	34.55	$33.53	6.1%	3	1.00	119
$302.50	Sep 21	29.65	32.85	$31.25	10.2%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 18	8.30	8.80	$8.55	5.8%	69	1.00	658
$345.00	Sep 18	10.55	12.15	$11.35	14.1%	49	1.00	2.0K
$347.50	Sep 18	12.75	14.35	$13.55	11.8%	30	1.00	25
$350.00	Sep 18	15.75	16.95	$16.35	7.3%	5	1.00	43
$355.00	Sep 18	20.20	21.30	$20.75	5.3%	2	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 592.2K, top 66.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	0.03	0.04	$0.04	25.0%	66.8K	0.03	39.8K
$335.00	Sep 18	0.57	0.58	$0.57	1.8%	50.2K	0.34	25.5K
$337.50	Sep 18	0.13	0.14	$0.14	7.1%	48.1K	0.10	10.4K
$342.50	Sep 18	0.01	0.02	$0.02	50.0%	24.0K	0.01	24.0K
$345.00	Sep 18	0.00	0.01	$0.01	100.0%	16.3K	0.00	26.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.51	0.53	$0.52	3.8%	54.1K	0.29	9.2K
$330.00	Sep 18	0.12	0.13	$0.13	7.7%	50.0K	0.09	16.0K
$335.00	Sep 18	1.73	1.78	$1.76	2.8%	36.1K	0.66	11.3K
$327.50	Sep 18	0.04	0.05	$0.05	20.0%	10.7K	0.03	8.4K
$325.00	Sep 18	0.02	0.03	$0.03	33.3%	8.4K	0.02	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. 4 strikes (avg 37.8%, max 46.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 18	Oct 2	32.3%	22.0%	46.4%	14.3K	9.1K
$335.00	Sep 18	Oct 30	32.2%	25.0%	29.0%	50.3K	26.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 18	Oct 2	32.3%	22.0%	46.6%	54.4K	9.6K
$335.00	Sep 18	Oct 30	32.2%	25.0%	29.0%	36.1K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 0.50, avg 8.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Sep 28	$1.67	$0.83	$1.67	82%	0.50	$324.17
$327.50	$330.00	Sep 30	$1.55	$0.95	$1.55	68%	0.61	$329.05
$350.00	$352.50	Sep 28	$0.11	$2.39	$0.11	10%	21.73	$350.11
$365.00	$370.00	Oct 30	$0.64	$4.36	$0.64	17%	6.81	$365.64
$320.00	$325.00	Oct 30	$3.33	$1.67	$3.33	70%	0.50	$323.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$327.50	Sep 30	$0.53	$1.97	$0.53	38%	3.72	$329.47
$345.00	$340.00	Oct 30	$2.72	$2.28	$2.72	62%	0.84	$342.28
$330.00	$325.00	Oct 30	$1.72	$3.28	$1.72	43%	1.91	$328.28
$345.00	$342.50	Oct 2	$1.67	$0.83	$1.67	76%	0.50	$343.33
$335.00	$332.50	Sep 28	$1.05	$1.45	$1.05	53%	1.38	$333.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.05, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$395.00	Sep 25	$0.25	$0.25	$4.75	97%	0.05	$390.25
$340.00	$345.00	Oct 30	$2.20	$2.20	$2.80	55%	0.79	$342.20
$335.00	$340.00	Oct 23	$2.42	$2.42	$2.58	50%	0.94	$337.42
$345.00	$350.00	Oct 23	$1.58	$1.58	$3.42	66%	0.46	$346.58
$340.00	$345.00	Oct 23	$1.97	$1.97	$3.03	58%	0.65	$341.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Sep 21	$0.25	$0.25	$4.75	98%	0.05	$279.75
$280.00	$275.00	Oct 30	$0.40	$0.40	$4.60	95%	0.09	$279.60
$327.50	$325.00	Sep 30	$0.90	$0.90	$1.60	68%	0.56	$326.60
$285.00	$282.50	Sep 23	$0.17	$0.17	$2.33	98%	0.07	$284.83
$332.50	$330.00	Sep 30	$1.17	$1.17	$1.33	55%	0.88	$331.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.09, cheapest $1.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.13	32.2%	17.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.05	32.2%	17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.70% of stock, avg 5.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Sep 18	$0.57	$1.76	$2.33	$332.67	$337.33	0.70%
$332.50	Sep 18	$1.86	$0.52	$2.38	$330.12	$334.88	0.71%
$337.50	Sep 18	$0.14	$3.73	$3.87	$333.63	$341.37	1.16%
$330.00	Sep 18	$4.03	$0.13	$4.16	$325.84	$334.16	1.25%
$335.00	Sep 21	$1.70	$2.81	$4.51	$330.49	$339.51	1.35%
$332.50	Sep 21	$3.02	$1.57	$4.59	$327.91	$337.09	1.38%
$337.50	Sep 21	$0.89	$4.43	$5.32	$332.18	$342.82	1.59%
$330.00	Sep 21	$4.78	$0.81	$5.59	$324.41	$335.59	1.67%
$340.00	Sep 18	$0.04	$6.10	$6.14	$333.86	$346.14	1.84%
$327.50	Sep 18	$6.45	$0.05	$6.50	$321.00	$334.00	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.08% of stock, avg 2.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$330.00	Sep 18	$0.14	$0.13	$0.27	$329.73	$337.77
$342.50	$325.00	Sep 21	$0.22	$0.21	$0.43	$324.57	$342.93
$342.50	$327.50	Sep 21	$0.22	$0.42	$0.64	$326.86	$343.14
$340.00	$325.00	Sep 21	$0.43	$0.21	$0.64	$324.36	$340.64
$337.50	$332.50	Sep 18	$0.14	$0.52	$0.66	$331.84	$338.16
$340.00	$327.50	Sep 21	$0.43	$0.42	$0.85	$326.65	$340.85
$335.00	$330.00	Sep 18	$0.57	$0.13	$0.70	$329.30	$335.70
$345.00	$322.50	Sep 23	$0.45	$0.51	$0.96	$321.54	$345.96
$335.00	$332.50	Sep 18	$0.57	$0.52	$1.09	$331.41	$336.09
$342.50	$330.00	Sep 21	$0.22	$0.81	$1.03	$328.97	$343.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 488 found (best R:R 0.09, 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	$0.40	$4.60	96%	0.09	$277.10	$390.40
325/328	360/362	Sep 30	$1.02	$1.48	64%	0.69	$326.48	$361.02
325/328	345/348	Sep 30	$1.41	$1.09	46%	1.29	$326.09	$346.41
325/328	352/355	Sep 30	$1.10	$1.40	58%	0.79	$326.40	$353.60
282/285	348/350	Sep 23	$0.29	$2.21	91%	0.13	$284.71	$347.79
275/278	350/352	Sep 25	$0.29	$2.21	90%	0.13	$277.21	$350.29
325/328	340/342	Sep 30	$1.69	$0.81	34%	2.09	$325.81	$341.69
325/328	355/358	Sep 30	$1.01	$1.49	61%	0.68	$326.49	$356.01
275/280	375/380	Oct 30	$0.83	$4.17	84%	0.20	$279.17	$375.83
275/278	348/350	Sep 25	$0.35	$2.15	87%	0.16	$277.15	$347.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$315.00	$320.00	Oct 16	$0.10	$4.90	11%	49.00
$320.00	$325.00	$330.00	Oct 16	$0.25	$4.75	16%	19.00
$335.00	$340.00	$345.00	Oct 30	$0.13	$4.87	12%	37.46
$332.50	$335.00	$337.50	Sep 18	$0.86	$1.64	60%	1.91
$335.00	$337.50	$340.00	Sep 18	$0.33	$2.17	31%	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 16	$0.07	$4.93	14%	70.43
$332.50	$335.00	$337.50	Sep 18	$0.73	$1.77	60%	2.42
$320.00	$325.00	$330.00	Oct 30	$0.09	$4.91	12%	54.56
$345.00	$350.00	$355.00	Oct 30	$0.15	$4.85	12%	32.33
$327.50	$330.00	$332.50	Sep 28	$0.07	$2.43	16%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 362 found (best net $-1.76, 336 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$317.50	1:2	Sep 30	-$1.76	$15.74
$290.00	$307.50	1:2	Sep 23	-$9.86	$7.64
$290.00	$305.00	1:2	Sep 28	-$14.17	$0.83
$327.50	$330.00	1:2	Sep 18	-$1.61	$0.89
$332.50	$335.00	1:2	Sep 21	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 25	-$11.81	$3.19
$347.50	$340.00	1:2	Sep 30	-$3.53	$3.97
$340.00	$337.50	1:2	Sep 18	-$1.36	$1.14
$350.00	$340.00	1:2	Oct 23	-$5.70	$4.30
$335.00	$332.50	1:2	Sep 21	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 3.63%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Oct 30	$12.10	0.50	0.4%	3.63%	3.99%	96	982
$340.00	Oct 30	$9.50	0.45	1.9%	2.85%	4.71%	61	625
$345.00	Oct 30	$7.20	0.38	3.4%	2.16%	5.52%	7	1.2K
$350.00	Oct 30	$5.75	0.32	4.9%	1.72%	6.59%	132	1.7K
$335.00	Oct 23	$9.60	0.49	0.4%	2.88%	3.24%	201	1.2K
$355.00	Oct 30	$4.45	0.27	6.4%	1.33%	7.69%	28	1.3K
$340.00	Oct 23	$7.20	0.42	1.9%	2.16%	4.02%	1.2K	2.8K
$335.00	Oct 16	$8.45	0.50	0.4%	2.53%	2.90%	1.6K	12.8K
$345.00	Oct 23	$5.20	0.34	3.4%	1.56%	4.92%	83	822
$360.00	Oct 30	$3.35	0.21	7.9%	1.00%	8.86%	162	710

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 370,856

Total Puts 252,684

Put/Call Ratio 0.68

Net Difference 118,172

Prior's Put/Call Breakdown

Total Calls 249,499

Total Puts 161,205

Put/Call Ratio 0.65

Net Difference 88,294

Prior 7-Day Put/Call Summary

Total Calls 9,065,920

Total Puts 5,064,979

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