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
Jul 2, 2026 3:59:59 PM EDT
308.23USD+4.706%(+13.85)75,400,626
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
294.05USD-0.112%(-0.33)97,474
After-hours
Jul 2, 2026 4:59:30 PM EDT
307.95USD-0.092%(-0.28)432,408
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 6, 2026Jul 8, 2026Jul 10, 2026Jul 13, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 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
89,093218,6896,557175,704


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 @ $285.00

Puts
Calls


AAPL Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.04+300.00%154707-01AAPL260821C00600000
590 C00%0AAPL260821C00590000
580 C00%0AAPL260821C00580000
570 C0.23-48.89%1106-18AAPL260821C00570000
560 C00%0AAPL260821C00560000
550 C0.02-33.33%51407-02AAPL260821C00550000
540 C0.020.00%65307-02AAPL260821C00540000
530 C0.100%1106-03AAPL260821C00530000
520 C0.01-97.78%2206-16AAPL260821C00520000
510 C0.08-27.27%5706-22AAPL260821C00510000
500 C0.10-9.09%109506-30AAPL260821C00500000
490 C0.12+140.00%1406-10AAPL260821C00490000
480 C0.03-57.14%532207-02AAPL260821C00480000
470 C0.02+100.00%319406-12AAPL260821C00470000
460 C0.28+833.33%35506-25AAPL260821C00460000
450 C0.03-25.00%21,53406-25AAPL260821C00450000
440 C0.01-85.71%191507-02AAPL260821C00440000
430 C0.04+33.33%118107-02AAPL260821C00430000
420 C0.06-40.00%957707-02AAPL260821C00420000
410 C0.06+50.00%221,09807-02AAPL260821C00410000
400 C0.12+200.00%7762,40307-02AAPL260821C00400000
395 C0.13+62.50%184907-02AAPL260821C00395000
390 C0.18+157.14%555607-02AAPL260821C00390000
385 C0.23+130.00%55607-02AAPL260821C00385000
380 C0.26+188.89%1431,36607-02AAPL260821C00380000
375 C0.37+208.33%5541007-02AAPL260821C00375000
370 C0.48+242.86%4581,24207-02AAPL260821C00370000
365 C0.60+233.33%29260307-02AAPL260821C00365000
360 C0.73+192.00%8582,99007-02AAPL260821C00360000
355 C1.18+237.14%74286507-02AAPL260821C00355000
350 C1.50+212.50%1,8949,54807-02AAPL260821C00350000
345 C2.10+180.00%1,55192,23607-02AAPL260821C00345000
340 C2.81+192.71%1,7009,57607-02AAPL260821C00340000
335 C3.73+176.30%2,9206,24107-02AAPL260821C00335000
330 C4.80+162.30%2,6439,67907-02AAPL260821C00330000
325 C6.38+141.67%1,92314,53807-02AAPL260821C00325000
320 C7.83+117.50%5,62423,88107-02AAPL260821C00320000
315 C10.06+116.34%1,72710,42507-02AAPL260821C00315000
310 C12.18+99.67%6,71426,42507-02AAPL260821C00310000
305 C15.23+92.78%3,5787,36707-02AAPL260821C00305000
300 C18.29+83.63%3,68316,48207-02AAPL260821C00300000
295 C21.74+69.18%5278,15807-02AAPL260821C00295000
290 C25.60+67.43%6247,89007-02AAPL260821C00290000
285 C29.70+63.82%4466,00207-02AAPL260821C00285000
280 C33.04+42.11%8309,46707-02AAPL260821C00280000
275 C38.00+48.44%827,39307-02AAPL260821C00275000
270 C42.29+40.73%2196,36607-02AAPL260821C00270000
265 C46.00+34.70%162,69607-02AAPL260821C00265000
260 C50.08+30.59%665,00407-02AAPL260821C00260000
255 C55.34+32.96%41,38407-02AAPL260821C00255000
250 C60.20+24.00%432,60207-02AAPL260821C00250000
245 C65.30+26.31%161,10107-02AAPL260821C00245000
240 C70.00+26.74%421,31107-02AAPL260821C00240000
235 C74.20+23.83%826407-02AAPL260821C00235000
230 C78.44+16.10%494307-02AAPL260821C00230000
225 C57.55+5.73%354906-29AAPL260821C00225000
220 C63.10+6.91%121106-29AAPL260821C00220000
215 C80.53+17.05%130407-01AAPL260821C00215000
210 C97.84+33.03%152907-02AAPL260821C00210000
205 C104.09+15.60%218607-02AAPL260821C00205000
200 C109.25+13.67%5133407-02AAPL260821C00200000
195 C83.10-17.63%20031606-25AAPL260821C00195000
190 C88.19-19.82%27406-25AAPL260821C00190000
185 C91.19-24.79%8512906-25AAPL260821C00185000
180 C129.10+17.73%19007-02AAPL260821C00180000
175 C135.23-1.43%210906-05AAPL260821C00175000
170 C118.85-10.22%810206-30AAPL260821C00170000
165 C124.45+6.48%38906-30AAPL260821C00165000
160 C115.80-18.70%150906-25AAPL260821C00160000
155 C124.90-12.80%118706-25AAPL260821C00155000
150 C152.50+5.17%133407-02AAPL260821C00150000
145 C166.15+40.36%152506-02AAPL260821C00145000
140 C155.80-2.81%223407-01AAPL260821C00140000
135 C156.67-3.53%44306-12AAPL260821C00135000
130 C148.85-17.55%726506-25AAPL260821C00130000
125 C173.38+0.80%89406-18AAPL260821C00125000
120 C191.15+37.45%1505-26AAPL260821C00120000
115 C181.59-2.53%11611606-15AAPL260821C00115000
110 C184.17-10.25%262906-09AAPL260821C00110000
Puts
StrikePriceChangeVolOILastContract Name
600 P324.250%6006-25AAPL260821P00600000
590 P00%0AAPL260821P00590000
580 P00%0AAPL260821P00580000
570 P00%0AAPL260821P00570000
560 P00%0AAPL260821P00560000
550 P00%0AAPL260821P00550000
540 P00%0AAPL260821P00540000
530 P00%0AAPL260821P00530000
520 P00%0AAPL260821P00520000
510 P00%0AAPL260821P00510000
500 P00%0AAPL260821P00500000
490 P00%0AAPL260821P00490000
480 P00%0AAPL260821P00480000
470 P00%0AAPL260821P00470000
460 P00%0AAPL260821P00460000
450 P00%0AAPL260821P00450000
440 P172.79+0.99%1111-03AAPL260821P00440000
430 P00%0AAPL260821P00430000
420 P143.00+6.72%1005-04AAPL260821P00420000
410 P00%0AAPL260821P00410000
400 P00%0AAPL260821P00400000
395 P00%0AAPL260821P00395000
390 P00%0AAPL260821P00390000
385 P00%0AAPL260821P00385000
380 P105.63-9.54%1102-25AAPL260821P00380000
375 P00%0AAPL260821P00375000
370 P79.51+41.88%1106-09AAPL260821P00370000
365 P64.59-11.75%4006-22AAPL260821P00365000
360 P52.23-12.38%1507-02AAPL260821P00360000
355 P48.450%1007-02AAPL260821P00355000
350 P70.50+33.35%2006-25AAPL260821P00350000
345 P37.65-40.33%2715607-02AAPL260821P00345000
340 P61.65+83.54%1097206-25AAPL260821P00340000
335 P28.90-50.47%26407-02AAPL260821P00335000
330 P24.90-53.46%1474007-02AAPL260821P00330000
325 P22.05-31.29%25253307-02AAPL260821P00325000
320 P17.50-37.72%2,4861,91807-02AAPL260821P00320000
315 P15.14-38.83%1,0451,47507-02AAPL260821P00315000
310 P12.15-39.07%5982,35107-02AAPL260821P00310000
305 P10.10-39.52%1,4712,04207-02AAPL260821P00305000
300 P8.10-42.47%4,72323,16107-02AAPL260821P00300000
295 P6.51-43.64%7393,20407-02AAPL260821P00295000
290 P5.15-45.44%1,2418,90507-02AAPL260821P00290000
285 P4.20-44.74%1,3214,57107-02AAPL260821P00285000
280 P3.15-47.15%1,1198,83507-02AAPL260821P00280000
275 P2.48-48.23%1,13012,64907-02AAPL260821P00275000
270 P1.95-46.13%2,3597,90507-02AAPL260821P00270000
265 P1.59-45.92%4875,62907-02AAPL260821P00265000
260 P1.26-46.61%4,0679,83407-02AAPL260821P00260000
255 P1.01-46.84%9335,61807-02AAPL260821P00255000
250 P0.89-39.46%2,1896,35307-02AAPL260821P00250000
245 P0.71-44.53%2624,99507-02AAPL260821P00245000
240 P0.59-41.00%3767,85407-02AAPL260821P00240000
235 P0.52-35.00%836,34107-02AAPL260821P00235000
230 P0.49-28.99%1146,34607-02AAPL260821P00230000
225 P0.31-44.64%1043,28307-02AAPL260821P00225000
220 P0.32-34.69%194,37007-02AAPL260821P00220000
215 P0.29-27.50%22,20707-02AAPL260821P00215000
210 P0.29-14.71%84,37007-02AAPL260821P00210000
205 P0.27-10.00%173207-02AAPL260821P00205000
200 P0.21-4.55%3047,95907-02AAPL260821P00200000
195 P0.16-5.88%41,70407-02AAPL260821P00195000
190 P0.17+21.43%273407-02AAPL260821P00190000
185 P0.10-37.50%11,85507-02AAPL260821P00185000
180 P0.06-57.14%1716,29207-02AAPL260821P00180000
175 P0.09-18.18%256607-02AAPL260821P00175000
170 P0.05-44.44%193407-02AAPL260821P00170000
165 P0.05-44.44%11,04507-02AAPL260821P00165000
160 P0.05-16.67%10181207-02AAPL260821P00160000
155 P0.08+33.33%450906-25AAPL260821P00155000
150 P0.04-42.86%181,17506-30AAPL260821P00150000
145 P0.04-20.00%434506-29AAPL260821P00145000
140 P0.12+140.00%326907-01AAPL260821P00140000
135 P0.05+25.00%213606-12AAPL260821P00135000
130 P0.03-70.00%614207-02AAPL260821P00130000
125 P0.02-33.33%323307-02AAPL260821P00125000
120 P0.02-75.00%5386107-02AAPL260821P00120000
115 P0.07+250.00%55707-01AAPL260821P00115000
110 P0.01-50.00%287207-02AAPL260821P00110000


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