AAPL - Options Database

AAPL

APPLE INC

$334.53 -0.73%

(9/18 12:00) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 946,482

Calls: 595,098 (63%)

Puts: 351,384 (37%)

Prior (09/17) 796,397

Calls: 504,632 (63%)

Puts: 291,765 (37%)

Current vs Prior +18.85%

Calls: +17.93% (Calls)

Puts: +20.43% (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 -53.11%

Calls: -54.05%

Puts: -51.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $216.94M

Calls: $159.60M (74%)

Puts: $57.34M (26%)

Prior (09/17) $245.33M

Calls: $206.82M (84%)

Puts: $38.51M (16%)

Current vs Prior -11.57%

Calls: -22.83%

Puts: +48.87%

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 -61.46%

Calls: -64.19%

Puts: -51.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.59

Prior (09/17) 0.58

Current vs Prior +2.13%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -1.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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 0.97% | 1.65%0.97% | 2.87%0.97% | 5.96%

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

Current vs Prior -39.03% | -19.96%-39.03% | -8.93%-39.03% | -2.35%

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

Current vs 7-Day Avg -49.69% | -36.71%-51.72% | -19.93%-57.14% | -11.16%

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

Current vs 7-Day Eod -39.03% | -19.96%-39.03% | -8.93%-39.03% | -2.35%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.51% | 2.95%

Calls: 3.98% | 4.57%

Puts: 5.05% | 1.33%

Prior 4.25% | 7.37%

Calls: 6.15% | 6.20%

Puts: 2.36% | 8.53%

Current vs Prior +6.12% | -59.97%

Prior 7-Day Avg 4.53% | 5.97%

Calls: 4.19% | 5.11%

Puts: 4.86% | 6.81%

Current vs 7-Day Avg -0.35% | -50.55%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($159.60M). Bullish P/C ratio of 0.59.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 349 of results (avg 5.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 18	44.40	44.75	$44.58	0.8%	483	1.00	7.7K
$280.00	Sep 18	54.40	54.85	$54.63	0.8%	73	1.00	5.9K
$270.00	Sep 18	64.35	64.90	$64.63	0.9%	118	1.00	5.1K
$295.00	Sep 18	39.40	39.75	$39.58	0.9%	229	1.00	10.4K
$275.00	Sep 18	59.40	59.95	$59.68	0.9%	84	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 21	2.23	2.26	$2.25	1.3%	6.8K	0.54	2.4K
$295.00	Oct 16	0.58	0.59	$0.59	1.7%	785	0.05	9.6K
$337.50	Oct 2	7.10	7.25	$7.18	2.1%	126	0.57	152
$290.00	Oct 16	0.44	0.45	$0.45	2.2%	300	0.04	10.1K
$335.00	Oct 16	8.10	8.30	$8.20	2.4%	851	0.50	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.05	0.06	$0.06	16.7%	100.8K	0.07	10.4K
$335.00	Sep 18	0.51	0.53	$0.52	3.8%	98.4K	0.41	25.5K
$342.50	Sep 21	0.19	0.21	$0.20	10.0%	9.7K	0.08	2.0K
$345.00	Sep 21	0.09	0.10	$0.10	10.0%	5.6K	0.04	7.5K
$340.00	Sep 21	0.40	0.42	$0.41	4.9%	14.5K	0.15	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.20	0.21	$0.21	4.8%	79.9K	0.17	9.2K
$330.00	Sep 18	0.05	0.06	$0.06	16.7%	56.7K	0.05	16.0K
$335.00	Sep 18	0.96	1.01	$0.99	5.1%	56.8K	0.59	11.3K
$327.50	Sep 21	0.30	0.32	$0.31	6.5%	4.7K	0.11	1.4K
$325.00	Sep 21	0.16	0.17	$0.17	5.9%	5.7K	0.06	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	64.35	64.90	$64.63	0.9%	118	1.00	5.1K
$275.00	Sep 18	59.40	59.95	$59.68	0.9%	84	1.00	3.5K
$280.00	Sep 18	54.40	54.85	$54.63	0.8%	73	1.00	5.9K
$282.50	Sep 18	51.55	52.45	$52.00	1.7%	7	1.00	39
$285.00	Sep 18	49.40	50.05	$49.72	1.3%	304	1.00	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	24.80	26.60	$25.70	7.0%	2	1.00	6
$375.00	Sep 25	38.80	41.35	$40.08	6.4%	22	1.00	22
$355.00	Sep 18	20.00	20.65	$20.33	3.2%	2	1.00	5
$360.00	Sep 18	24.75	26.50	$25.63	6.8%	6	1.00	14
$350.00	Sep 18	14.75	16.50	$15.63	11.2%	6	1.00	43

Most actively traded options today. High liquidity = easy entry/exit. 561 active (total vol 890.5K, top 100.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.05	0.06	$0.06	16.7%	100.8K	0.07	10.4K
$335.00	Sep 18	0.51	0.53	$0.52	3.8%	98.4K	0.41	25.5K
$340.00	Sep 18	0.02	0.03	$0.03	33.3%	88.7K	0.02	39.8K
$342.50	Sep 18	0.01	0.02	$0.02	50.0%	27.7K	0.01	24.0K
$332.50	Sep 18	2.21	2.30	$2.26	4.0%	20.8K	0.83	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.20	0.21	$0.21	4.8%	79.9K	0.17	9.2K
$335.00	Sep 18	0.96	1.01	$0.99	5.1%	56.8K	0.59	11.3K
$330.00	Sep 18	0.05	0.06	$0.06	16.7%	56.7K	0.05	16.0K
$327.50	Sep 18	0.02	0.03	$0.03	33.3%	12.0K	0.02	8.4K
$325.00	Sep 18	0.01	0.03	$0.02	100.0%	9.8K	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. 4 strikes (avg 34.1%, max 54.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 18	Oct 2	33.6%	21.8%	54.3%	21.0K	9.1K
$335.00	Sep 18	Oct 30	28.4%	24.9%	14.0%	98.6K	26.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 18	Oct 2	33.6%	21.8%	54.0%	80.1K	9.6K
$335.00	Sep 18	Oct 30	28.4%	24.9%	14.0%	56.9K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 1.22, avg 9.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$327.50	Sep 28	$1.67	$0.83	$1.67	80%	0.50	$326.67
$320.00	$325.00	Oct 30	$3.25	$1.75	$3.25	71%	0.54	$323.25
$355.00	$360.00	Oct 30	$1.02	$3.98	$1.02	27%	3.90	$356.02
$330.00	$335.00	Oct 30	$2.65	$2.35	$2.65	58%	0.89	$332.65
$325.00	$330.00	Oct 23	$3.12	$1.88	$3.12	67%	0.60	$328.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Oct 30	$2.25	$2.75	$2.25	55%	1.22	$337.75
$345.00	$342.50	Sep 30	$1.57	$0.93	$1.57	78%	0.59	$343.43
$320.00	$315.00	Oct 30	$1.05	$3.95	$1.05	29%	3.76	$318.95
$350.00	$345.00	Oct 23	$3.33	$1.67	$3.33	72%	0.50	$346.67
$345.00	$340.00	Oct 30	$2.75	$2.25	$2.75	61%	0.82	$342.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 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	$0.24	$0.24	$4.76	97%	0.05	$390.24
$342.50	$345.00	Sep 30	$0.75	$0.75	$1.75	71%	0.43	$343.25
$340.00	$345.00	Oct 16	$1.96	$1.96	$3.04	58%	0.64	$341.96
$335.00	$337.50	Sep 18	$0.46	$0.46	$2.04	59%	0.23	$335.46
$350.00	$355.00	Oct 30	$1.58	$1.58	$3.42	67%	0.46	$351.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$270.00	Sep 21	$0.25	$0.25	$4.75	98%	0.05	$274.75
$295.00	$292.50	Sep 21	$0.24	$0.24	$2.26	97%	0.11	$294.76
$285.00	$282.50	Sep 23	$0.17	$0.17	$2.33	98%	0.07	$284.83
$325.00	$320.00	Oct 30	$1.67	$1.67	$3.33	65%	0.50	$323.33
$315.00	$310.00	Oct 30	$1.13	$1.13	$3.87	76%	0.29	$313.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.28, cheapest $1.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.30	28.4%	16.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.26	28.4%	16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.45% of stock, avg 5.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Sep 18	$0.52	$0.99	$1.51	$333.49	$336.51	0.45%
$332.50	Sep 18	$2.26	$0.21	$2.47	$330.03	$334.97	0.74%
$337.50	Sep 18	$0.06	$3.04	$3.10	$334.40	$340.60	0.93%
$335.00	Sep 21	$1.82	$2.25	$4.07	$330.93	$339.07	1.22%
$332.50	Sep 21	$3.28	$1.19	$4.47	$328.03	$336.97	1.34%
$337.50	Sep 21	$0.89	$3.75	$4.64	$332.86	$342.14	1.39%
$330.00	Sep 18	$4.65	$0.06	$4.71	$325.29	$334.71	1.41%
$340.00	Sep 18	$0.03	$5.48	$5.51	$334.49	$345.51	1.65%
$330.00	Sep 21	$5.25	$0.62	$5.87	$324.13	$335.87	1.75%
$340.00	Sep 21	$0.41	$5.75	$6.16	$333.84	$346.16	1.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.08% of stock, avg 1.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$332.50	Sep 18	$0.06	$0.21	$0.27	$332.23	$337.77
$342.50	$325.00	Sep 21	$0.20	$0.17	$0.37	$324.63	$342.87
$342.50	$327.50	Sep 21	$0.20	$0.31	$0.51	$326.99	$343.01
$340.00	$325.00	Sep 21	$0.41	$0.17	$0.58	$324.42	$340.58
$340.00	$327.50	Sep 21	$0.41	$0.31	$0.72	$326.78	$340.72
$345.00	$322.50	Sep 23	$0.44	$0.43	$0.87	$321.63	$345.87
$342.50	$330.00	Sep 21	$0.20	$0.62	$0.82	$329.18	$343.32
$335.00	$332.50	Sep 18	$0.52	$0.21	$0.73	$331.77	$335.73
$340.00	$330.00	Sep 21	$0.41	$0.62	$1.03	$328.97	$341.03
$345.00	$325.00	Sep 23	$0.44	$0.63	$1.07	$323.93	$346.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 0.16, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
292/295	342/345	Sep 21	$0.34	$2.16	89%	0.16	$294.66	$342.84
282/285	348/350	Sep 23	$0.28	$2.22	91%	0.13	$284.72	$347.78
282/285	345/348	Sep 23	$0.34	$2.16	87%	0.16	$284.66	$345.34
310/312	360/362	Sep 30	$0.29	$2.21	88%	0.13	$312.21	$360.29
292/295	340/342	Sep 21	$0.45	$2.05	82%	0.22	$294.55	$340.45
310/312	342/345	Sep 30	$0.90	$1.60	64%	0.56	$311.60	$343.40
282/285	342/345	Sep 23	$0.47	$2.03	81%	0.23	$284.53	$342.97
282/285	340/342	Sep 23	$0.68	$1.82	72%	0.37	$284.32	$340.68
325/328	360/362	Sep 30	$0.82	$1.68	66%	0.49	$326.68	$360.82
325/328	342/345	Sep 30	$1.43	$1.07	42%	1.34	$326.07	$343.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 23	$0.09	$4.91	17%	54.56
$340.00	$345.00	$350.00	Oct 30	$0.10	$4.90	12%	49.00
$320.00	$325.00	$330.00	Oct 9	$0.27	$4.73	18%	17.52
$330.00	$332.50	$335.00	Sep 18	$0.65	$1.85	54%	2.85
$330.00	$335.00	$340.00	Oct 30	$0.15	$4.85	13%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 30	$0.07	$4.93	13%	70.43
$330.00	$332.50	$335.00	Sep 18	$0.63	$1.87	55%	2.97
$332.50	$335.00	$337.50	Sep 18	$1.27	$1.23	77%	0.97
$335.00	$337.50	$340.00	Sep 18	$0.39	$2.11	38%	5.41
$345.00	$350.00	$355.00	Oct 9	$0.24	$4.76	15%	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. 365 found (best net $-6.77, 344 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$317.50	1:2	Sep 30	-$6.77	$5.73
$332.50	$335.00	1:2	Sep 21	-$0.36	$2.14
$330.00	$332.50	1:2	Sep 21	-$1.31	$1.19
$327.50	$330.00	1:2	Sep 18	-$2.17	$0.33
$345.00	$350.00	1:2	Oct 9	-$0.84	$4.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 25	-$11.32	$3.68
$340.00	$337.50	1:2	Sep 18	-$0.60	$1.90
$335.00	$332.50	1:2	Sep 21	-$0.13	$2.37
$337.50	$335.00	1:2	Sep 21	-$0.75	$1.75
$332.50	$330.00	1:2	Sep 21	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 3.72%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Oct 30	$12.45	0.51	0.1%	3.72%	3.86%	172	982
$340.00	Oct 30	$9.95	0.45	1.6%	2.97%	4.61%	80	625
$345.00	Oct 30	$7.95	0.39	3.1%	2.38%	5.51%	28	1.2K
$350.00	Oct 30	$6.10	0.33	4.6%	1.82%	6.45%	175	1.7K
$335.00	Oct 23	$9.90	0.51	0.1%	2.96%	3.10%	317	1.2K
$355.00	Oct 30	$4.45	0.27	6.1%	1.33%	7.45%	33	1.3K
$340.00	Oct 23	$7.45	0.43	1.6%	2.23%	3.86%	1.3K	2.8K
$345.00	Oct 23	$5.45	0.35	3.1%	1.63%	4.76%	106	822
$360.00	Oct 30	$3.50	0.22	7.6%	1.05%	8.66%	684	710
$335.00	Oct 16	$8.70	0.51	0.1%	2.60%	2.74%	2.1K	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 595,098

Total Puts 351,384

Put/Call Ratio 0.59

Net Difference 243,714

Prior's Put/Call Breakdown

Total Calls 504,632

Total Puts 291,765

Put/Call Ratio 0.58

Net Difference 212,867

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