AAPL - Options Database

AAPL

APPLE INC

$335.60 -0.42%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 1,118,562

Calls: 699,766 (63%)

Puts: 418,796 (37%)

Prior (09/17) 905,004

Calls: 572,529 (63%)

Puts: 332,475 (37%)

Current vs Prior +23.60%

Calls: +22.22% (Calls)

Puts: +25.96% (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 -44.59%

Calls: -45.97%

Puts: -42.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $424.66M

Calls: $368.92M (87%)

Puts: $55.74M (13%)

Prior (09/17) $271.34M

Calls: $225.52M (83%)

Puts: $45.82M (17%)

Current vs Prior +56.50%

Calls: +63.58%

Puts: +21.66%

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 -24.56%

Calls: -17.22%

Puts: -52.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.60

Prior (09/17) 0.58

Current vs Prior +3.06%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +0.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 0.91% | 1.63%0.91% | 2.83%0.91% | 5.81%

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

Current vs Prior -42.97% | -20.94%-42.97% | -10.16%-42.97% | -4.76%

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

Current vs 7-Day Avg -52.94% | -37.48%-54.84% | -21.01%-59.91% | -13.35%

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

Current vs 7-Day Eod -42.97% | -20.94%-42.97% | -10.16%-42.97% | -4.76%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.21% | 3.92%

Calls: 1.00% | 4.62%

Puts: 3.41% | 3.23%

Prior 4.25% | 7.37%

Calls: 6.15% | 6.20%

Puts: 2.36% | 8.53%

Current vs Prior -48.00% | -46.81%

Prior 7-Day Avg 4.53% | 5.97%

Calls: 4.19% | 5.11%

Puts: 4.86% | 6.81%

Current vs 7-Day Avg -51.17% | -34.29%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($368.92M) vs puts ($55.74M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.60.

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
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 321 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 18	50.45	50.95	$50.70	1.0%	529	1.00	5.8K
$270.00	Sep 18	65.20	65.85	$65.53	1.0%	232	1.00	5.1K
$335.00	Sep 18	0.99	1.00	$1.00	1.0%	111.5K	0.64	25.5K
$312.50	Sep 18	22.95	23.20	$23.08	1.1%	30	1.00	1.3K
$290.00	Sep 18	45.40	45.90	$45.65	1.1%	639	1.00	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	3.40	3.45	$3.43	1.5%	741	0.34	1.0K
$332.50	Sep 21	0.88	0.90	$0.89	2.2%	7.8K	0.28	1.6K
$337.50	Oct 2	6.50	6.65	$6.58	2.3%	137	0.54	152
$335.00	Sep 21	1.73	1.77	$1.75	2.3%	7.9K	0.45	2.4K
$342.50	Sep 25	8.20	8.40	$8.30	2.4%	96	0.74	147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 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%	122.8K	0.15	10.4K
$345.00	Sep 21	0.10	0.12	$0.11	18.2%	5.8K	0.05	7.5K
$342.50	Sep 21	0.25	0.26	$0.26	3.8%	10.9K	0.10	2.0K
$340.00	Sep 21	0.56	0.59	$0.57	5.3%	17.3K	0.20	8.2K
$350.00	Sep 23	0.16	0.18	$0.17	11.8%	815	0.05	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.07	0.08	$0.08	12.5%	86.2K	0.08	9.2K
$335.00	Sep 18	0.40	0.41	$0.41	2.4%	64.4K	0.36	11.3K
$327.50	Sep 21	0.21	0.24	$0.22	13.6%	4.9K	0.08	1.4K
$325.00	Sep 21	0.11	0.13	$0.12	16.7%	5.9K	0.04	4.6K
$322.50	Sep 21	0.07	0.08	$0.08	12.5%	880	0.03	808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	65.20	65.85	$65.53	1.0%	232	1.00	5.1K
$275.00	Sep 18	59.85	61.00	$60.43	1.9%	236	1.00	3.5K
$280.00	Sep 18	55.45	56.10	$55.78	1.2%	90	1.00	5.9K
$282.50	Sep 18	52.35	53.50	$52.93	2.2%	7	1.00	39
$285.00	Sep 18	50.45	50.95	$50.70	1.0%	529	1.00	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	23.85	26.25	$25.05	9.6%	2	1.00	6
$375.00	Sep 25	38.80	41.30	$40.05	6.2%	22	1.00	22
$360.00	Sep 18	23.85	25.35	$24.60	6.1%	6	1.00	14
$350.00	Sep 18	14.00	16.15	$15.08	14.3%	6	1.00	43
$355.00	Sep 18	18.80	20.50	$19.65	8.7%	2	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 1.0M, top 122.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.13	0.14	$0.14	7.1%	122.8K	0.15	10.4K
$335.00	Sep 18	0.99	1.00	$1.00	1.0%	111.5K	0.64	25.5K
$340.00	Sep 18	0.03	0.04	$0.04	25.0%	95.4K	0.04	39.8K
$342.50	Sep 18	0.01	0.02	$0.02	50.0%	28.2K	0.01	24.0K
$332.50	Sep 18	3.05	3.25	$3.15	6.3%	22.2K	0.92	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.07	0.08	$0.08	12.5%	86.2K	0.08	9.2K
$335.00	Sep 18	0.40	0.41	$0.41	2.4%	64.4K	0.36	11.3K
$330.00	Sep 18	0.03	0.04	$0.04	25.0%	57.9K	0.03	16.0K
$327.50	Sep 18	0.02	0.03	$0.03	33.3%	12.5K	0.02	8.4K
$325.00	Sep 18	0.01	0.02	$0.02	50.0%	10.2K	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 38.3%, max 51.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 18	Oct 2	34.7%	22.9%	51.8%	123.4K	10.7K
$335.00	Sep 18	Oct 30	30.9%	24.8%	24.9%	111.7K	26.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 18	Oct 2	34.7%	22.9%	51.8%	8.7K	3.8K
$335.00	Sep 18	Oct 30	30.9%	24.8%	24.9%	64.4K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.52, avg 8.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Oct 30	$2.88	$2.12	$2.88	66%	0.74	$327.88
$370.00	$375.00	Oct 30	$0.52	$4.48	$0.52	14%	8.62	$370.52
$365.00	$370.00	Oct 30	$0.68	$4.32	$0.68	18%	6.35	$365.68
$350.00	$352.50	Sep 30	$0.23	$2.27	$0.23	14%	9.87	$350.23
$370.00	$375.00	Oct 23	$0.26	$4.74	$0.26	9%	18.23	$370.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Sep 21	$1.65	$0.85	$1.65	99%	0.52	$348.35
$345.00	$340.00	Oct 30	$2.32	$2.68	$2.32	60%	1.16	$342.68
$347.50	$345.00	Oct 2	$1.60	$0.90	$1.60	78%	0.56	$345.90
$335.00	$330.00	Oct 23	$1.90	$3.10	$1.90	47%	1.63	$333.10
$345.00	$342.50	Sep 30	$1.65	$0.85	$1.65	75%	0.52	$343.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 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
$340.00	$345.00	Oct 23	$2.22	$2.22	$2.78	55%	0.80	$342.22
$340.00	$345.00	Oct 9	$1.93	$1.93	$3.07	58%	0.63	$341.93
$340.00	$345.00	Oct 30	$2.28	$2.28	$2.72	54%	0.84	$342.28
$355.00	$360.00	Oct 23	$1.01	$1.01	$3.99	77%	0.25	$356.01

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Sep 21	$0.23	$0.23	$4.77	98%	0.05	$279.77
$285.00	$282.50	Sep 23	$0.17	$0.17	$2.33	98%	0.07	$284.83
$290.00	$285.00	Sep 21	$0.15	$0.15	$4.85	97%	0.03	$289.85
$320.00	$315.00	Oct 30	$1.28	$1.28	$3.72	72%	0.34	$318.72
$332.50	$330.00	Sep 30	$0.96	$0.96	$1.54	60%	0.62	$331.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.36, cheapest $1.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.38	30.9%	16.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.34	30.9%	16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.42% of stock, avg 5.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Sep 18	$1.00	$0.41	$1.41	$333.59	$336.41	0.42%
$337.50	Sep 18	$0.14	$2.05	$2.19	$335.31	$339.69	0.65%
$332.50	Sep 18	$3.15	$0.08	$3.23	$329.27	$335.73	0.96%
$335.00	Sep 21	$2.38	$1.75	$4.13	$330.87	$339.13	1.23%
$337.50	Sep 21	$1.23	$3.10	$4.33	$333.17	$341.83	1.29%
$340.00	Sep 18	$0.04	$4.72	$4.76	$335.24	$344.76	1.42%
$332.50	Sep 21	$4.05	$0.89	$4.94	$327.56	$337.44	1.47%
$340.00	Sep 21	$0.57	$4.90	$5.47	$334.53	$345.47	1.63%
$330.00	Sep 18	$5.60	$0.04	$5.64	$324.36	$335.64	1.68%
$335.00	Sep 23	$3.63	$2.90	$6.53	$328.47	$341.53	1.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.07% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$332.50	Sep 18	$0.14	$0.08	$0.22	$332.28	$337.72
$342.50	$327.50	Sep 21	$0.26	$0.22	$0.48	$327.02	$342.98
$337.50	$335.00	Sep 18	$0.14	$0.41	$0.55	$334.45	$338.05
$342.50	$330.00	Sep 21	$0.26	$0.44	$0.70	$329.30	$343.20
$347.50	$325.00	Sep 23	$0.29	$0.54	$0.83	$324.17	$348.33
$340.00	$327.50	Sep 21	$0.57	$0.22	$0.79	$326.71	$340.79
$340.00	$330.00	Sep 21	$0.57	$0.44	$1.01	$328.99	$341.01
$345.00	$325.00	Sep 23	$0.54	$0.54	$1.08	$323.92	$346.08
$347.50	$327.50	Sep 23	$0.29	$0.80	$1.09	$326.41	$348.59
$342.50	$332.50	Sep 21	$0.26	$0.89	$1.15	$331.35	$343.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 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
282/285	345/348	Sep 23	$0.42	$2.08	85%	0.20	$284.58	$345.42
282/285	348/350	Sep 23	$0.29	$2.21	90%	0.13	$284.71	$347.79
310/312	360/362	Sep 30	$0.29	$2.21	89%	0.13	$312.21	$360.29
282/285	342/345	Sep 23	$0.57	$1.93	78%	0.30	$284.43	$343.07
310/312	345/348	Sep 30	$0.77	$1.73	68%	0.45	$311.73	$345.77
282/285	340/342	Sep 23	$0.77	$1.73	68%	0.45	$284.23	$340.77
310/312	358/360	Sep 30	$0.29	$2.21	87%	0.13	$312.21	$357.79
310/312	352/355	Sep 30	$0.42	$2.08	82%	0.20	$312.08	$352.92
325/328	360/362	Sep 30	$0.73	$1.77	69%	0.41	$326.77	$360.73
315/318	360/362	Sep 30	$0.30	$2.20	86%	0.14	$317.20	$360.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 23	$0.20	$4.80	16%	24.00
$335.00	$337.50	$340.00	Sep 18	$0.76	$1.74	60%	2.29
$332.50	$335.00	$337.50	Sep 18	$1.29	$1.21	77%	0.94
$350.00	$355.00	$360.00	Oct 23	$0.15	$4.85	12%	32.33
$335.00	$340.00	$345.00	Oct 30	$0.17	$4.83	13%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$332.50	$335.00	Sep 18	$0.29	$2.21	34%	7.62
$332.50	$335.00	$337.50	Sep 18	$1.31	$1.19	77%	0.91
$335.00	$337.50	$340.00	Sep 28	$0.06	$2.44	17%	40.67
$325.00	$330.00	$335.00	Oct 23	$0.27	$4.73	16%	17.52
$337.50	$340.00	$342.50	Sep 23	$0.18	$2.32	21%	12.89

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 $-10.05, 340 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$332.50	1:2	Sep 18	-$0.70	$1.80
$335.00	$337.50	1:2	Sep 21	-$0.08	$2.42
$332.50	$335.00	1:2	Sep 21	-$0.71	$1.79
$350.00	$355.00	1:2	Oct 9	-$0.52	$4.48
$355.00	$360.00	1:2	Oct 9	-$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 25	-$10.05	$4.95
$337.50	$335.00	1:2	Sep 21	-$0.40	$2.10
$335.00	$332.50	1:2	Sep 21	-$0.03	$2.47
$340.00	$337.50	1:2	Sep 21	-$1.30	$1.20
$330.00	$327.50	1:2	Sep 21	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.07%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Oct 30	$10.30	0.46	1.3%	3.07%	4.38%	83	625
$345.00	Oct 30	$7.95	0.40	2.8%	2.37%	5.17%	32	1.2K
$350.00	Oct 30	$6.30	0.34	4.3%	1.88%	6.17%	178	1.7K
$355.00	Oct 30	$4.80	0.28	5.8%	1.43%	7.21%	41	1.3K
$340.00	Oct 23	$7.90	0.45	1.3%	2.35%	3.67%	1.3K	2.8K
$360.00	Oct 30	$3.60	0.23	7.3%	1.07%	8.34%	689	710
$345.00	Oct 23	$5.65	0.37	2.8%	1.68%	4.48%	139	822
$340.00	Oct 16	$6.75	0.44	1.3%	2.01%	3.32%	3.3K	106.9K
$350.00	Oct 23	$4.10	0.29	4.3%	1.22%	5.51%	288	1.8K
$345.00	Oct 16	$4.75	0.35	2.8%	1.42%	4.22%	1.5K	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 699,766

Total Puts 418,796

Put/Call Ratio 0.60

Net Difference 280,970

Prior's Put/Call Breakdown

Total Calls 572,529

Total Puts 332,475

Put/Call Ratio 0.58

Net Difference 240,054

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