Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AAPL
Apple Inc.
stock NASDAQ

At Close
Aug 17, 2026 3:59:58 PM EDT
305.65USD-0.090%(-0.28)37,889,701
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 17, 2026 9:29:30 AM EDT
305.81USD-0.039%(-0.12)115,093
After-hours
Aug 17, 2026 4:59:30 PM EDT
305.32USD-0.110%(-0.33)382,752
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
73,440331,18755,253249,236


AAPL Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Aug 21, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


AAPL Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600.00 C0.010.00%41,99308-12AAPL260821C00600000
590.00 C0.14+75.00%1207-31AAPL260821C00590000
580.00 C0.18+260.00%22807-31AAPL260821C00580000
570.00 C0.06+500.00%6707-17AAPL260821C00570000
560.00 C0.010%2208-06AAPL260821C00560000
550.00 C0.01-93.33%11907-16AAPL260821C00550000
540.00 C0.04+300.00%25208-03AAPL260821C00540000
530.00 C0.14+366.67%6707-10AAPL260821C00530000
520.00 C0.46+1,433.33%4507-27AAPL260821C00520000
510.00 C0.02-33.33%2908-07AAPL260821C00510000
500.00 C0.08+100.00%19507-24AAPL260821C00500000
490.00 C0.12+140.00%1406-10AAPL260821C00490000
480.00 C0.06+200.00%232408-12AAPL260821C00480000
470.00 C0.03-57.14%131508-07AAPL260821C00470000
460.00 C0.030.00%59308-10AAPL260821C00460000
450.00 C0.03+200.00%11,60708-10AAPL260821C00450000
440.00 C0.040.00%292107-31AAPL260821C00440000
430.00 C0.010.00%1219708-14AAPL260821C00430000
420.00 C0.02-50.00%287908-10AAPL260821C00420000
415.00 C0.08-46.67%434407-31AAPL260821C00415000
410.00 C0.010.00%194508-12AAPL260821C00410000
405.00 C0.060.00%1911708-06AAPL260821C00405000
400.00 C0.010.00%15,82508-13AAPL260821C00400000
395.00 C0.03+200.00%2256608-07AAPL260821C00395000
390.00 C0.010.00%142,66808-13AAPL260821C00390000
385.00 C0.010.00%138808-14AAPL260821C00385000
380.00 C0.010.00%56,35808-14AAPL260821C00380000
375.00 C0.010.00%523,79408-14AAPL260821C00375000
370.00 C0.010.00%1567,28708-14AAPL260821C00370000
365.00 C0.010.00%34,92408-14AAPL260821C00365000
360.00 C0.01-50.00%7011,99708-14AAPL260821C00360000
357.50 C0.01-50.00%671,84108-14AAPL260821C00357500
355.00 C0.02+100.00%225,88308-14AAPL260821C00355000
352.50 C0.03-25.00%4172008-14AAPL260821C00352500
350.00 C0.01-66.67%1,17923,52508-14AAPL260821C00350000
347.50 C0.02-33.33%2089008-14AAPL260821C00347500
345.00 C0.01-50.00%25325,60308-14AAPL260821C00345000
342.50 C0.02-33.33%922,32708-14AAPL260821C00342500
340.00 C0.030.00%1,34642,63808-14AAPL260821C00340000
337.50 C0.040.00%1761,42208-14AAPL260821C00337500
335.00 C0.05-16.67%90713,28408-14AAPL260821C00335000
332.50 C0.04-42.86%1712,85908-14AAPL260821C00332500
330.00 C0.07-41.67%2,51728,64408-14AAPL260821C00330000
327.50 C0.09-50.00%3632,89808-14AAPL260821C00327500
325.00 C0.14-46.15%1,85520,05508-14AAPL260821C00325000
322.50 C0.19-47.22%6912,73508-14AAPL260821C00322500
320.00 C0.28-47.17%8,38629,76608-14AAPL260821C00320000
317.50 C0.46-41.77%6,6607,05608-14AAPL260821C00317500
315.00 C0.73-34.82%9,36519,32908-14AAPL260821C00315000
312.50 C1.18-27.16%3,6036,54708-14AAPL260821C00312500
310.00 C1.84-19.65%11,66735,00408-14AAPL260821C00310000
307.50 C2.75-14.60%7,6966,68908-14AAPL260821C00307500
305.00 C3.99-9.32%8,09510,48808-14AAPL260821C00305000
300.00 C7.35-1.47%1,17015,02708-14AAPL260821C00300000
295.00 C11.42+1.51%2576,36908-14AAPL260821C00295000
290.00 C16.30+2.71%1527,19308-14AAPL260821C00290000
285.00 C21.01+3.24%393,86008-14AAPL260821C00285000
280.00 C26.25+5.00%1266,86908-14AAPL260821C00280000
275.00 C31.01+4.06%1024,48208-14AAPL260821C00275000
270.00 C35.89+4.18%613,81408-14AAPL260821C00270000
265.00 C40.55+3.58%32,34908-14AAPL260821C00265000
260.00 C46.50+3.24%43,80508-14AAPL260821C00260000
255.00 C51.00+2.37%396608-14AAPL260821C00255000
250.00 C55.55+0.36%71,78208-14AAPL260821C00250000
245.00 C61.25+4.74%3799208-14AAPL260821C00245000
240.00 C63.75+2.21%1672808-13AAPL260821C00240000
235.00 C71.09+6.42%1131808-14AAPL260821C00235000
230.00 C76.05+5.35%282208-14AAPL260821C00230000
225.00 C81.13+5.42%3543908-14AAPL260821C00225000
220.00 C84.84+1.81%126008-13AAPL260821C00220000
215.00 C86.72-3.47%2631608-12AAPL260821C00215000
210.00 C96.12+4.92%3749808-14AAPL260821C00210000
205.00 C101.65-5.40%118408-11AAPL260821C00205000
200.00 C103.66+1.25%627308-13AAPL260821C00200000
195.00 C110.98+1.29%131208-14AAPL260821C00195000
190.00 C115.92+2.02%17308-14AAPL260821C00190000
185.00 C120.51-1.36%19308-14AAPL260821C00185000
180.00 C124.30-1.16%15008-14AAPL260821C00180000
175.00 C131.86-4.80%18908-10AAPL260821C00175000
170.00 C133.48+1.35%505908-13AAPL260821C00170000
165.00 C142.52+1.89%44708-04AAPL260821C00165000
160.00 C145.87-0.51%112408-14AAPL260821C00160000
155.00 C155.29+0.75%218708-06AAPL260821C00155000
150.00 C154.35-5.39%1108-11AAPL260821C00150000
145.00 C165.20+0.86%23808-06AAPL260821C00145000
140.00 C172.01+1.91%523508-06AAPL260821C00140000
135.00 C170.39-13.42%11807-31AAPL260821C00135000
130.00 C180.41-0.33%26608-06AAPL260821C00130000
125.00 C186.87+0.80%258608-07AAPL260821C00125000
120.00 C190.35+4.63%2608-06AAPL260821C00120000
115.00 C197.05+0.88%5011608-07AAPL260821C00115000
110.00 C194.00-4.48%5608-11AAPL260821C00110000
Puts
StrikePriceChangeVolOILastContract Name
600.00 P295.15-0.99%3008-11AAPL260821P00600000
590.00 P00%0AAPL260821P00590000
580.00 P00%0AAPL260821P00580000
570.00 P00%0AAPL260821P00570000
560.00 P00%0AAPL260821P00560000
550.00 P00%0AAPL260821P00550000
540.00 P00%0AAPL260821P00540000
530.00 P00%0AAPL260821P00530000
520.00 P00%0AAPL260821P00520000
510.00 P00%0AAPL260821P00510000
500.00 P195.180%5007-31AAPL260821P00500000
490.00 P00%0AAPL260821P00490000
480.00 P00%0AAPL260821P00480000
470.00 P00%0AAPL260821P00470000
460.00 P00%0AAPL260821P00460000
450.00 P00%0AAPL260821P00450000
440.00 P172.79+0.99%1111-03AAPL260821P00440000
430.00 P00%0AAPL260821P00430000
420.00 P143.00+6.72%1005-04AAPL260821P00420000
415.00 P00%0AAPL260821P00415000
410.00 P00%0AAPL260821P00410000
405.00 P00%0AAPL260821P00405000
400.00 P94.02-1.96%2108-14AAPL260821P00400000
395.00 P00%0AAPL260821P00395000
390.00 P88.16+55.21%1107-31AAPL260821P00390000
385.00 P42.200%151507-29AAPL260821P00385000
380.00 P48.08+22.81%51407-30AAPL260821P00380000
375.00 P42.15+22.53%21107-30AAPL260821P00375000
370.00 P68.00+83.78%15107-31AAPL260821P00370000
365.00 P60.56-4.37%9208-13AAPL260821P00365000
360.00 P54.41-2.03%81008-14AAPL260821P00360000
357.50 P51.93-2.09%94708-14AAPL260821P00357500
355.00 P48.28-4.96%1308-14AAPL260821P00355000
352.50 P48.02+175.98%43208-13AAPL260821P00352500
350.00 P46.95+24.14%1108-13AAPL260821P00350000
347.50 P40.67+17.88%119508-10AAPL260821P00347500
345.00 P39.65-2.94%36412108-14AAPL260821P00345000
342.50 P38.40+3.28%10208-13AAPL260821P00342500
340.00 P34.15-3.53%882908-14AAPL260821P00340000
337.50 P31.60-4.96%6308-14AAPL260821P00337500
335.00 P29.50-4.22%1,7791,45208-14AAPL260821P00335000
332.50 P26.30-6.57%1,24239308-14AAPL260821P00332500
330.00 P24.20-11.65%1,3661,97108-14AAPL260821P00330000
327.50 P21.71-3.60%19008-14AAPL260821P00327500
325.00 P19.39-5.55%337,96608-14AAPL260821P00325000
322.50 P16.89-4.68%2885008-14AAPL260821P00322500
320.00 P14.53-4.78%1869,52608-14AAPL260821P00320000
317.50 P12.00-8.26%811,36008-14AAPL260821P00317500
315.00 P9.55-11.16%38419,83808-14AAPL260821P00315000
312.50 P7.40-21.02%1751,33308-14AAPL260821P00312500
310.00 P5.69-15.20%6308,04808-14AAPL260821P00310000
307.50 P4.19-19.89%9991,89708-14AAPL260821P00307500
305.00 P2.81-27.01%2,7824,87208-14AAPL260821P00305000
300.00 P1.20-35.14%3,63829,45208-14AAPL260821P00300000
295.00 P0.47-47.19%4,75814,58108-14AAPL260821P00295000
290.00 P0.21-48.78%3,80915,68508-14AAPL260821P00290000
285.00 P0.13-43.48%95811,90308-14AAPL260821P00285000
280.00 P0.08-38.46%83712,39308-14AAPL260821P00280000
275.00 P0.06-40.00%70717,29008-14AAPL260821P00275000
270.00 P0.03-62.50%1,11510,24408-14AAPL260821P00270000
265.00 P0.02-71.43%2,7437,98008-14AAPL260821P00265000
260.00 P0.02-60.00%2448,24108-14AAPL260821P00260000
255.00 P0.03-40.00%1235,28008-14AAPL260821P00255000
250.00 P0.02-50.00%126,34008-14AAPL260821P00250000
245.00 P0.040.00%14,80308-14AAPL260821P00245000
240.00 P0.03+50.00%188,37308-14AAPL260821P00240000
235.00 P0.020.00%196,54208-14AAPL260821P00235000
230.00 P0.01-66.67%146,88808-14AAPL260821P00230000
225.00 P0.05+66.67%293,14808-14AAPL260821P00225000
220.00 P0.01-75.00%534,54608-14AAPL260821P00220000
215.00 P0.02-33.33%302,40208-14AAPL260821P00215000
210.00 P0.010.00%514,49808-14AAPL260821P00210000
205.00 P0.01-50.00%1,1331,74408-13AAPL260821P00205000
200.00 P0.010.00%519,25508-14AAPL260821P00200000
195.00 P0.010.00%122,87908-14AAPL260821P00195000
190.00 P0.01-83.33%1,0811,77308-13AAPL260821P00190000
185.00 P0.02+100.00%12,24108-14AAPL260821P00185000
180.00 P0.01-75.00%5016,36708-10AAPL260821P00180000
175.00 P0.01-50.00%291507-31AAPL260821P00175000
170.00 P0.01-50.00%1,0001,74108-14AAPL260821P00170000
165.00 P0.05+25.00%41,09008-12AAPL260821P00165000
160.00 P0.030.00%387107-27AAPL260821P00160000
155.00 P0.010.00%51,17708-14AAPL260821P00155000
150.00 P0.01-50.00%9,50010,73208-12AAPL260821P00150000
145.00 P0.010.00%11751407-27AAPL260821P00145000
140.00 P0.010.00%29,76808-12AAPL260821P00140000
135.00 P0.03+200.00%113608-05AAPL260821P00135000
130.00 P0.05+66.67%414508-05AAPL260821P00130000
125.00 P0.01-66.67%523807-27AAPL260821P00125000
120.00 P0.010.00%21,16907-31AAPL260821P00120000
115.00 P0.010.00%106407-20AAPL260821P00115000
110.00 P0.01-75.00%195608-14AAPL260821P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC