AAPL - Options Database

AAPL

APPLE INC

$335.78 -0.36%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 15:10)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 1,270,829

Calls: 788,788 (62%)

Puts: 482,041 (38%)

Prior (09/17) 995,209

Calls: 628,467 (63%)

Puts: 366,742 (37%)

Current vs Prior +27.69%

Calls: +25.51% (Calls)

Puts: +31.44% (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 -37.05%

Calls: -39.10%

Puts: -33.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $485.27M

Calls: $417.44M (86%)

Puts: $67.83M (14%)

Prior (09/17) $315.42M

Calls: $262.05M (83%)

Puts: $53.36M (17%)

Current vs Prior +53.85%

Calls: +59.29%

Puts: +27.11%

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 -13.80%

Calls: -6.33%

Puts: -42.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.61

Prior (09/17) 0.58

Current vs Prior +4.72%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +2.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 0.92% | 1.65%0.92% | 2.88%0.92% | 5.82%

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

Current vs Prior -42.44% | -19.97%-42.43% | -8.70%-42.43% | -4.66%

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

Current vs 7-Day Avg -52.50% | -36.72%-54.42% | -19.73%-59.53% | -13.27%

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

Current vs 7-Day Eod -42.44% | -19.97%-42.43% | -8.70%-42.43% | -4.66%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.03% | 3.60%

Calls: 4.39% | 3.60%

Puts: 5.67% | 3.61%

Prior 4.25% | 7.37%

Calls: 6.15% | 6.20%

Puts: 2.36% | 8.53%

Current vs Prior +18.35% | -51.15%

Prior 7-Day Avg 4.53% | 5.97%

Calls: 4.19% | 5.11%

Puts: 4.86% | 6.81%

Current vs 7-Day Avg +11.14% | -39.66%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($417.44M) vs puts ($67.83M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.61.

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
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 320 of results (avg 5.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 18	45.60	45.90	$45.75	0.7%	755	1.00	7.7K
$300.00	Sep 18	35.60	36.00	$35.80	1.1%	1.2K	1.00	18.3K
$310.00	Oct 16	28.05	28.40	$28.23	1.2%	131	0.88	10.1K
$325.00	Sep 25	11.95	12.10	$12.02	1.2%	450	0.84	4.8K
$312.50	Sep 18	23.10	23.40	$23.25	1.3%	30	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 25	3.70	3.75	$3.73	1.3%	4.2K	0.47	2.3K
$330.00	Sep 25	1.91	1.94	$1.92	1.6%	4.1K	0.29	4.2K
$310.00	Oct 16	1.43	1.46	$1.44	2.1%	1.6K	0.12	11.6K
$325.00	Oct 16	4.00	4.10	$4.05	2.5%	1.8K	0.29	4.7K
$335.00	Oct 16	7.55	7.75	$7.65	2.6%	1.0K	0.47	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.46, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.19	0.20	$0.20	5.0%	151.4K	0.19	10.4K
$345.00	Sep 21	0.11	0.12	$0.12	8.3%	6.3K	0.05	7.5K
$342.50	Sep 21	0.28	0.30	$0.29	6.9%	12.1K	0.11	2.0K
$340.00	Sep 21	0.64	0.68	$0.66	6.1%	20.3K	0.22	8.2K
$352.50	Sep 23	0.10	0.12	$0.11	18.2%	519	0.03	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	0.35	0.37	$0.36	5.6%	78.8K	0.32	11.3K
$332.50	Sep 18	0.08	0.09	$0.09	11.1%	93.5K	0.08	9.2K
$325.00	Sep 21	0.11	0.13	$0.12	16.7%	6.4K	0.04	4.6K
$327.50	Sep 21	0.20	0.23	$0.22	13.6%	5.1K	0.08	1.4K
$322.50	Sep 21	0.07	0.08	$0.08	12.5%	930	0.03	808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	65.25	66.65	$65.95	2.1%	262	1.00	5.1K
$275.00	Sep 18	60.25	61.90	$61.08	2.7%	264	1.00	3.5K
$280.00	Sep 18	55.60	56.40	$56.00	1.4%	135	1.00	5.9K
$282.50	Sep 18	52.65	54.00	$53.33	2.5%	11	1.00	39
$285.00	Sep 18	50.55	51.50	$51.03	1.9%	550	1.00	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	23.50	25.00	$24.25	6.2%	6	1.00	14
$360.00	Sep 21	23.45	24.95	$24.20	6.2%	122	1.00	--
$350.00	Sep 18	13.10	15.20	$14.15	14.8%	6	1.00	43
$355.00	Sep 18	18.00	20.20	$19.10	11.5%	2	1.00	5
$390.00	Sep 25	52.85	55.35	$54.10	4.6%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 1.1M, top 151.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 18	0.19	0.20	$0.20	5.0%	151.4K	0.19	10.4K
$335.00	Sep 18	1.11	1.16	$1.14	4.4%	123.9K	0.68	25.5K
$340.00	Sep 18	0.03	0.04	$0.04	25.0%	102.0K	0.04	39.8K
$342.50	Sep 18	0.01	0.02	$0.02	50.0%	29.3K	0.01	24.0K
$332.50	Sep 18	3.30	3.45	$3.38	4.4%	22.9K	0.92	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Sep 18	0.08	0.09	$0.09	11.1%	93.5K	0.08	9.2K
$335.00	Sep 18	0.35	0.37	$0.36	5.6%	78.8K	0.32	11.3K
$330.00	Sep 18	0.02	0.03	$0.03	33.3%	60.4K	0.02	16.0K
$327.50	Sep 18	0.00	0.01	$0.01	100.0%	13.6K	0.01	8.4K
$337.50	Sep 18	1.89	2.00	$1.94	5.7%	11.6K	0.81	3.6K

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 89.5%, max 108.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 18	Oct 2	48.4%	23.2%	108.3%	152.0K	10.7K
$335.00	Sep 18	Oct 30	42.6%	25.0%	70.7%	124.1K	26.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Sep 18	Oct 2	48.4%	23.2%	108.3%	11.7K	3.8K
$335.00	Sep 18	Oct 30	42.6%	25.0%	70.7%	78.8K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.76, avg 8.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$297.50	Sep 25	$1.42	$1.08	$1.42	100%	0.76	$296.42
$320.00	$322.50	Sep 28	$1.62	$0.88	$1.62	90%	0.54	$321.62
$315.00	$320.00	Oct 30	$3.30	$1.70	$3.30	77%	0.52	$318.30
$360.00	$365.00	Oct 23	$0.54	$4.46	$0.54	17%	8.26	$360.54
$335.00	$337.50	Sep 28	$1.13	$1.37	$1.13	53%	1.21	$336.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 30	$2.00	$3.00	$2.00	60%	1.50	$343.00
$342.50	$340.00	Sep 21	$1.35	$1.15	$1.35	89%	0.85	$341.15
$355.00	$350.00	Oct 23	$3.20	$1.80	$3.20	77%	0.56	$351.80
$347.50	$345.00	Oct 2	$1.55	$0.95	$1.55	78%	0.61	$345.95
$350.00	$345.00	Oct 16	$3.25	$1.75	$3.25	73%	0.54	$346.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.11, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Oct 30	$2.37	$2.37	$2.63	53%	0.90	$342.37
$345.00	$350.00	Oct 23	$1.77	$1.77	$3.23	63%	0.55	$346.77
$340.00	$345.00	Oct 16	$2.05	$2.05	$2.95	56%	0.69	$342.05
$337.50	$340.00	Sep 30	$1.18	$1.18	$1.32	54%	0.89	$338.68
$337.50	$340.00	Sep 28	$1.12	$1.12	$1.38	55%	0.81	$338.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$292.50	Sep 21	$0.24	$0.24	$2.26	97%	0.11	$294.76
$282.50	$280.00	Sep 21	$0.19	$0.19	$2.31	98%	0.08	$282.31
$285.00	$282.50	Sep 23	$0.17	$0.17	$2.33	98%	0.07	$284.83
$330.00	$325.00	Oct 30	$1.90	$1.90	$3.10	60%	0.61	$328.10
$335.00	$332.50	Sep 28	$1.12	$1.12	$1.38	53%	0.81	$333.88

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.36	42.6%	16.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 18	Sep 21	$1.36	42.6%	16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.45% of stock, avg 5.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Sep 18	$1.14	$0.36	$1.50	$333.50	$336.50	0.45%
$337.50	Sep 18	$0.20	$1.94	$2.14	$335.36	$339.64	0.64%
$332.50	Sep 18	$3.38	$0.09	$3.47	$329.03	$335.97	1.03%
$335.00	Sep 21	$2.50	$1.72	$4.22	$330.78	$339.22	1.26%
$340.00	Sep 18	$0.04	$4.25	$4.29	$335.71	$344.29	1.28%
$337.50	Sep 21	$1.34	$3.05	$4.39	$333.11	$341.89	1.31%
$332.50	Sep 21	$4.20	$0.89	$5.09	$327.41	$337.59	1.52%
$340.00	Sep 21	$0.66	$5.13	$5.79	$334.21	$345.79	1.72%
$330.00	Sep 18	$5.78	$0.03	$5.81	$324.19	$335.81	1.73%
$337.50	Sep 23	$2.53	$4.08	$6.61	$330.89	$344.11	1.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.09% of stock, avg 1.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$332.50	Sep 18	$0.20	$0.09	$0.29	$332.21	$337.79
$342.50	$327.50	Sep 21	$0.29	$0.22	$0.51	$326.99	$343.01
$337.50	$335.00	Sep 18	$0.20	$0.36	$0.56	$334.44	$338.06
$342.50	$330.00	Sep 21	$0.29	$0.44	$0.73	$329.27	$343.23
$347.50	$325.00	Sep 23	$0.33	$0.50	$0.83	$324.17	$348.33
$340.00	$327.50	Sep 21	$0.66	$0.22	$0.88	$326.62	$340.88
$345.00	$325.00	Sep 23	$0.56	$0.50	$1.06	$323.94	$346.06
$340.00	$330.00	Sep 21	$0.66	$0.44	$1.10	$328.90	$341.10
$347.50	$327.50	Sep 23	$0.33	$0.81	$1.14	$326.36	$348.64
$342.50	$332.50	Sep 21	$0.29	$0.89	$1.18	$331.32	$343.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 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
292/295	342/345	Sep 21	$0.41	$2.09	86%	0.20	$294.59	$342.91
282/285	348/350	Sep 23	$0.31	$2.19	89%	0.14	$284.69	$347.81
280/282	342/345	Sep 21	$0.36	$2.14	87%	0.17	$282.14	$342.86
282/285	342/345	Sep 23	$0.60	$1.90	77%	0.32	$284.40	$343.10
282/285	345/348	Sep 23	$0.40	$2.10	84%	0.19	$284.60	$345.40
292/295	340/342	Sep 21	$0.61	$1.89	76%	0.32	$294.39	$340.61
282/285	340/342	Sep 23	$0.82	$1.68	67%	0.49	$284.18	$340.82
320/322	360/362	Sep 30	$0.50	$2.00	79%	0.25	$322.00	$360.50
325/328	360/362	Sep 30	$0.74	$1.76	69%	0.42	$326.76	$360.74
280/282	340/342	Sep 21	$0.56	$1.94	76%	0.29	$281.94	$340.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 306 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$332.50	$335.00	Sep 18	$0.16	$2.34	32%	14.62
$335.00	$337.50	$340.00	Sep 18	$0.78	$1.72	64%	2.21
$335.00	$340.00	$345.00	Oct 30	$0.13	$4.87	13%	37.46
$355.00	$360.00	$365.00	Oct 30	$0.06	$4.94	10%	82.33
$315.00	$320.00	$325.00	Oct 9	$0.17	$4.83	13%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 16	$0.10	$4.90	17%	49.00
$335.00	$337.50	$340.00	Sep 18	$0.73	$1.77	64%	2.42
$340.00	$345.00	$350.00	Sep 28	$0.36	$4.64	24%	12.89
$330.00	$332.50	$335.00	Sep 18	$0.21	$2.29	30%	10.90
$337.50	$340.00	$342.50	Sep 23	$0.11	$2.39	21%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 372 found (best net $-9.30, 346 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$332.50	1:2	Sep 18	-$0.98	$1.52
$335.00	$337.50	1:2	Sep 21	-$0.18	$2.32
$332.50	$335.00	1:2	Sep 21	-$0.80	$1.70
$355.00	$360.00	1:2	Oct 9	-$0.20	$4.80
$345.00	$350.00	1:2	Oct 9	-$0.96	$4.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$360.00	1:2	Sep 25	-$9.30	$5.70
$342.50	$340.00	1:2	Sep 18	-$1.62	$0.88
$337.50	$335.00	1:2	Sep 21	-$0.39	$2.11
$340.00	$337.50	1:2	Sep 21	-$0.97	$1.53
$335.00	$332.50	1:2	Sep 21	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.07%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Oct 30	$10.30	0.47	1.3%	3.07%	4.32%	129	625
$345.00	Oct 30	$7.95	0.40	2.8%	2.37%	5.11%	32	1.2K
$350.00	Oct 30	$6.25	0.34	4.2%	1.86%	6.10%	203	1.7K
$355.00	Oct 30	$4.95	0.28	5.7%	1.47%	7.20%	79	1.3K
$340.00	Oct 23	$8.00	0.45	1.3%	2.38%	3.64%	1.4K	2.8K
$345.00	Oct 23	$5.85	0.37	2.8%	1.74%	4.49%	155	822
$360.00	Oct 30	$3.60	0.23	7.2%	1.07%	8.29%	700	710
$340.00	Oct 16	$6.85	0.44	1.3%	2.04%	3.30%	4.5K	106.9K
$350.00	Oct 23	$4.15	0.29	4.2%	1.24%	5.47%	308	1.8K
$345.00	Oct 16	$4.80	0.35	2.8%	1.43%	4.18%	1.7K	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 788,788

Total Puts 482,041

Put/Call Ratio 0.61

Net Difference 306,747

Prior's Put/Call Breakdown

Total Calls 628,467

Total Puts 366,742

Put/Call Ratio 0.58

Net Difference 261,725

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