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

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
132,570249,57129,728258,141


AAPL Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Sep 18, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


AAPL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.010.00%24,59108-14AAPL260918C00600000
590 C0.10-9.09%1206-10AAPL260918C00590000
580 C0.100%1106-10AAPL260918C00580000
570 C0.02-33.33%5307-17AAPL260918C00570000
560 C0.07+250.00%131108-11AAPL260918C00560000
550 C0.03-25.00%6307-17AAPL260918C00550000
540 C0.02-86.67%505508-11AAPL260918C00540000
530 C0.01-75.00%509,43008-11AAPL260918C00530000
520 C0.010.00%4259908-11AAPL260918C00520000
510 C0.06-40.00%232208-11AAPL260918C00510000
500 C0.01-75.00%11,05408-13AAPL260918C00500000
490 C0.01-66.67%495008-11AAPL260918C00490000
480 C0.06+500.00%620008-11AAPL260918C00480000
470 C0.10+100.00%27807-31AAPL260918C00470000
460 C0.04-60.00%212008-07AAPL260918C00460000
450 C0.010.00%562,55308-14AAPL260918C00450000
440 C0.10+900.00%528208-14AAPL260918C00440000
430 C0.10+100.00%422408-14AAPL260918C00430000
420 C0.04+100.00%14,31308-14AAPL260918C00420000
415 C0.06-14.29%14408-10AAPL260918C00415000
410 C0.13+550.00%576708-14AAPL260918C00410000
405 C0.020.00%264708-13AAPL260918C00405000
400 C0.03-40.00%18911,45808-14AAPL260918C00400000
395 C0.040.00%1182908-14AAPL260918C00395000
390 C0.06+50.00%85,38808-14AAPL260918C00390000
385 C0.07+16.67%912,44908-14AAPL260918C00385000
380 C0.09+50.00%85,55208-14AAPL260918C00380000
375 C0.100.00%523,75608-14AAPL260918C00375000
370 C0.13-7.14%864,69608-14AAPL260918C00370000
365 C0.190.00%652,11608-14AAPL260918C00365000
360 C0.25+8.70%1018,16208-14AAPL260918C00360000
355 C0.310.00%704,08708-14AAPL260918C00355000
350 C0.44-6.38%3,36933,72608-14AAPL260918C00350000
345 C0.60-7.69%5297,42008-14AAPL260918C00345000
340 C0.85-8.60%1,08214,46008-14AAPL260918C00340000
335 C1.19-11.19%1,09911,97008-14AAPL260918C00335000
330 C1.71-11.40%5,85421,72308-14AAPL260918C00330000
325 C2.48-10.79%2,41718,44408-14AAPL260918C00325000
320 C3.55-8.97%3,28436,24808-14AAPL260918C00320000
315 C5.15-4.63%1,55410,66108-14AAPL260918C00315000
310 C7.09-3.54%3,10520,17708-14AAPL260918C00310000
305 C9.51-1.96%3,08718,55308-14AAPL260918C00305000
300 C12.40-1.67%56927,43408-14AAPL260918C00300000
295 C15.90+0.95%2813,23508-14AAPL260918C00295000
290 C19.65+4.52%659,42608-14AAPL260918C00290000
285 C23.60+0.85%926,11908-14AAPL260918C00285000
280 C28.17+1.73%227,43908-14AAPL260918C00280000
275 C32.55+4.53%534,32508-14AAPL260918C00275000
270 C36.97+4.38%55,97908-14AAPL260918C00270000
265 C41.02+6.02%156,48308-13AAPL260918C00265000
260 C47.55+8.07%214,91208-14AAPL260918C00260000
255 C51.50+6.58%63,02408-14AAPL260918C00255000
250 C56.30+2.48%14,31008-14AAPL260918C00250000
245 C62.14+7.79%31,11708-13AAPL260918C00245000
240 C66.92+3.75%13,26008-14AAPL260918C00240000
235 C72.15+3.13%11,80108-14AAPL260918C00235000
230 C76.65+1.50%31,72508-14AAPL260918C00230000
225 C80.33-3.74%185608-11AAPL260918C00225000
220 C86.58+0.19%11,27208-14AAPL260918C00220000
215 C87.27-5.66%1668708-12AAPL260918C00215000
210 C96.46+2.76%12,52508-14AAPL260918C00210000
205 C104.07+1.43%11,29608-11AAPL260918C00205000
200 C106.91+2.97%11,18508-14AAPL260918C00200000
195 C111.66-4.62%131708-14AAPL260918C00195000
190 C116.13-1.75%319708-14AAPL260918C00190000
185 C122.10-2.71%1133308-10AAPL260918C00185000
180 C127.45-4.14%1421908-10AAPL260918C00180000
175 C138.50-1.47%315308-07AAPL260918C00175000
170 C135.98-0.34%117208-11AAPL260918C00170000
165 C138.98-2.61%113808-13AAPL260918C00165000
160 C146.55+2.91%117808-14AAPL260918C00160000
155 C146.52-8.45%29307-31AAPL260918C00155000
150 C162.33+2.06%410308-07AAPL260918C00150000
145 C160.84+0.01%17108-10AAPL260918C00145000
140 C172.53+0.09%11,90908-07AAPL260918C00140000
135 C170.88-1.13%85107-31AAPL260918C00135000
130 C181.52-13.15%22608-05AAPL260918C00130000
125 C178.45-12.51%366307-31AAPL260918C00125000
120 C185.56+2.47%611308-13AAPL260918C00120000
115 C200.55+26.89%242807-14AAPL260918C00115000
110 C199.61-3.97%34537608-04AAPL260918C00110000
105 C200.51+7.16%181507-31AAPL260918C00105000
100 C206.20-0.26%412708-10AAPL260918C00100000
95 C161.70-10.84%21004-02AAPL260918C00095000
90 C225.93+14.69%12207-14AAPL260918C00090000
85 C192.23+21.07%12902-11AAPL260918C00085000
80 C231.73+32.27%110905-27AAPL260918C00080000
75 C219.18+0.47%18105-12AAPL260918C00075000
70 C237.04-3.25%2308-03AAPL260918C00070000
65 C241.99+46.86%2108-03AAPL260918C00065000
60 C232.92-7.45%2207-01AAPL260918C00060000
55 C259.24+5.38%14007-06AAPL260918C00055000
50 C262.32+1.48%12808-06AAPL260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0AAPL260918P00600000
590 P00%0AAPL260918P00590000
580 P00%0AAPL260918P00580000
570 P00%0AAPL260918P00570000
560 P00%0AAPL260918P00560000
550 P00%0AAPL260918P00550000
540 P00%0AAPL260918P00540000
530 P00%0AAPL260918P00530000
520 P00%0AAPL260918P00520000
510 P00%0AAPL260918P00510000
500 P194.27-0.59%2008-14AAPL260918P00500000
490 P00%0AAPL260918P00490000
480 P00%0AAPL260918P00480000
470 P00%0AAPL260918P00470000
460 P00%0AAPL260918P00460000
450 P00%0AAPL260918P00450000
440 P00%0AAPL260918P00440000
430 P133.650%2006-24AAPL260918P00430000
420 P147.750%5011-21AAPL260918P00420000
415 P00%0AAPL260918P00415000
410 P77.510%2007-24AAPL260918P00410000
405 P72.950%1007-16AAPL260918P00405000
400 P90.51-0.43%5508-05AAPL260918P00400000
395 P93.51+40.60%1208-12AAPL260918P00395000
390 P88.49+15.18%1108-12AAPL260918P00390000
385 P00%0AAPL260918P00385000
380 P75.00-4.58%6508-03AAPL260918P00380000
375 P73.95+74.37%81107-31AAPL260918P00375000
370 P69.30+72.82%436307-31AAPL260918P00370000
365 P59.95+4.01%8308-13AAPL260918P00365000
360 P54.95-7.26%56608-13AAPL260918P00360000
355 P50.95+6.32%252208-11AAPL260918P00355000
350 P48.29+4.41%21208-12AAPL260918P00350000
345 P39.20-0.43%1418108-14AAPL260918P00345000
340 P34.75-5.62%34,01908-14AAPL260918P00340000
335 P29.47-1.11%1581,45208-14AAPL260918P00335000
330 P25.22-7.72%494,54708-14AAPL260918P00330000
325 P20.90-9.13%102,76008-14AAPL260918P00325000
320 P17.29-9.43%143,90008-14AAPL260918P00320000
315 P13.21-5.30%626,07008-14AAPL260918P00315000
310 P10.20-6.85%1156,69908-14AAPL260918P00310000
305 P7.60-8.76%1,0906,72108-14AAPL260918P00305000
300 P5.47-11.20%1,14024,20408-14AAPL260918P00300000
295 P3.81-15.33%52811,62608-14AAPL260918P00295000
290 P2.62-17.35%1,55911,09008-14AAPL260918P00290000
285 P1.84-17.12%1,50610,72308-14AAPL260918P00285000
280 P1.25-22.36%5089,22708-14AAPL260918P00280000
275 P0.87-19.44%44110,64308-14AAPL260918P00275000
270 P0.63-22.22%19611,92808-14AAPL260918P00270000
265 P0.47-17.54%1,2948,48508-14AAPL260918P00265000
260 P0.37-19.57%1087,41208-14AAPL260918P00260000
255 P0.30-21.05%709,26308-14AAPL260918P00255000
250 P0.22-24.14%2908,62108-14AAPL260918P00250000
245 P0.17-19.05%734,86608-14AAPL260918P00245000
240 P0.14-33.33%17411,34008-14AAPL260918P00240000
235 P0.11-38.89%35,91308-14AAPL260918P00235000
230 P0.08-27.27%476,41208-14AAPL260918P00230000
225 P0.090.00%88,06408-14AAPL260918P00225000
220 P0.080.00%128,03508-14AAPL260918P00220000
215 P0.04-33.33%65,85308-14AAPL260918P00215000
210 P0.040.00%26,57608-14AAPL260918P00210000
205 P0.020.00%48,29908-14AAPL260918P00205000
200 P0.03-25.00%1612,48508-14AAPL260918P00200000
195 P0.03-75.00%39,29008-14AAPL260918P00195000
190 P0.02-60.00%73,00908-14AAPL260918P00190000
185 P0.050.00%64,95708-13AAPL260918P00185000
180 P0.03-50.00%45,01408-10AAPL260918P00180000
175 P0.01-75.00%971,81708-14AAPL260918P00175000
170 P0.02-50.00%113,80608-12AAPL260918P00170000
165 P0.02+100.00%23,00608-14AAPL260918P00165000
160 P0.06-14.29%114,24507-23AAPL260918P00160000
155 P0.01-80.00%101,26108-11AAPL260918P00155000
150 P0.03+50.00%184,56608-13AAPL260918P00150000
145 P0.020.00%553208-11AAPL260918P00145000
140 P0.02+100.00%21,01608-12AAPL260918P00140000
135 P0.010.00%116108-14AAPL260918P00135000
130 P0.040.00%286608-11AAPL260918P00130000
125 P0.01-50.00%928708-07AAPL260918P00125000
120 P0.06+20.00%21,39607-24AAPL260918P00120000
115 P0.010.00%1133908-11AAPL260918P00115000
110 P0.09+350.00%521207-17AAPL260918P00110000
105 P0.12+50.00%120206-01AAPL260918P00105000
100 P0.050.00%6163007-31AAPL260918P00100000
95 P0.08+60.00%114607-24AAPL260918P00095000
90 P0.11+450.00%59408-11AAPL260918P00090000
85 P0.06+200.00%45508-11AAPL260918P00085000
80 P0.02-60.00%18204-20AAPL260918P00080000
75 P0.01-50.00%2721508-11AAPL260918P00075000
70 P0.20+185.71%114208-13AAPL260918P00070000
65 P0.07+133.33%112908-11AAPL260918P00065000
60 P0.01-66.67%29808-11AAPL260918P00060000
55 P0.11-8.33%11,29408-05AAPL260918P00055000
50 P0.01-50.00%1,0001,58808-14AAPL260918P00050000


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