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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
179,661167,3353,439212,779


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 @ $270.00

Puts
Calls


AAPL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.15+400.00%51,28407-01AAPL260918C00600000
590 C0.10-9.09%1206-10AAPL260918C00590000
580 C0.100%1106-10AAPL260918C00580000
570 C00%0AAPL260918C00570000
560 C0.110%4406-09AAPL260918C00560000
550 C00%0AAPL260918C00550000
540 C0.110%3206-09AAPL260918C00540000
530 C0.030.00%79,18907-02AAPL260918C00530000
520 C0.08+100.00%354806-10AAPL260918C00520000
510 C0.050.00%411705-20AAPL260918C00510000
500 C0.01-75.00%11,03106-16AAPL260918C00500000
490 C0.03+200.00%3861607-02AAPL260918C00490000
480 C0.02-75.00%415506-23AAPL260918C00480000
470 C0.08-11.11%37306-10AAPL260918C00470000
460 C0.04-60.00%111206-30AAPL260918C00460000
450 C0.04-33.33%6121,99207-02AAPL260918C00450000
440 C0.06-14.29%116407-02AAPL260918C00440000
430 C0.070.00%114907-02AAPL260918C00430000
420 C0.14+100.00%594,14207-02AAPL260918C00420000
410 C0.20+100.00%358307-02AAPL260918C00410000
400 C0.32+146.15%75712,29707-02AAPL260918C00400000
390 C0.49+226.67%5485,47907-02AAPL260918C00390000
380 C0.79+216.00%2173,53007-02AAPL260918C00380000
370 C1.30+160.00%2592,46007-02AAPL260918C00370000
365 C1.78+178.13%918207-02AAPL260918C00365000
360 C2.35+197.47%5623,33907-02AAPL260918C00360000
355 C2.57+159.60%67414507-02AAPL260918C00355000
350 C3.40+159.54%23,27827,08507-02AAPL260918C00350000
345 C4.10+126.52%5525,78007-02AAPL260918C00345000
340 C5.25+126.29%1,6136,96007-02AAPL260918C00340000
335 C6.35+123.59%1,1624,35007-02AAPL260918C00335000
330 C7.75+101.30%1,2658,53507-02AAPL260918C00330000
325 C9.20+99.57%3,5308,10707-02AAPL260918C00325000
320 C11.40+96.55%2,65137,46107-02AAPL260918C00320000
315 C13.45+83.99%1,1295,69007-02AAPL260918C00315000
310 C16.02+78.00%3,22515,87107-02AAPL260918C00310000
305 C18.38+62.65%1,23825,05907-02AAPL260918C00305000
300 C21.82+65.30%1,56430,66607-02AAPL260918C00300000
295 C25.03+54.98%31812,31407-02AAPL260918C00295000
290 C28.12+52.00%63911,50207-02AAPL260918C00290000
285 C32.10+45.91%31836,38607-02AAPL260918C00285000
280 C36.50+42.58%2578,50707-02AAPL260918C00280000
275 C39.74+38.95%4725,37507-02AAPL260918C00275000
270 C43.88+34.40%6106,49507-02AAPL260918C00270000
265 C48.60+33.15%96,67107-02AAPL260918C00265000
260 C53.00+30.86%245,36307-02AAPL260918C00260000
255 C57.30+28.04%773,20807-02AAPL260918C00255000
250 C61.95+24.15%304,18507-02AAPL260918C00250000
245 C65.00+24.76%31,16307-02AAPL260918C00245000
240 C71.54+21.03%33,71707-02AAPL260918C00240000
235 C61.23+5.57%21,81807-01AAPL260918C00235000
230 C80.94+18.51%131,87407-02AAPL260918C00230000
225 C79.85+36.99%379507-02AAPL260918C00225000
220 C90.00+15.76%4791,84007-02AAPL260918C00220000
215 C65.58-24.32%2470206-25AAPL260918C00215000
210 C74.50+6.83%12,51206-26AAPL260918C00210000
205 C103.10+23.65%11,53407-02AAPL260918C00205000
200 C110.00+14.58%471,55307-02AAPL260918C00200000
195 C114.63+33.29%299707-02AAPL260918C00195000
190 C105.24+15.46%138807-01AAPL260918C00190000
185 C112.50-11.63%4234406-17AAPL260918C00185000
180 C96.95-18.13%821006-25AAPL260918C00180000
175 C124.50+0.30%1017006-18AAPL260918C00175000
170 C126.12+11.91%1217107-01AAPL260918C00170000
165 C129.58+15.99%177907-01AAPL260918C00165000
160 C149.36+4.05%210207-02AAPL260918C00160000
155 C123.60-13.97%19506-26AAPL260918C00155000
150 C158.15+9.25%119707-02AAPL260918C00150000
145 C161.84+7.36%77807-02AAPL260918C00145000
140 C167.40+7.20%1401,54307-02AAPL260918C00140000
135 C172.84+7.49%226107-02AAPL260918C00135000
130 C163.10-10.70%22706-09AAPL260918C00130000
125 C169.62+10.76%169305-08AAPL260918C00125000
120 C161.25+4.80%112106-29AAPL260918C00120000
115 C158.05+34.51%22801-02AAPL260918C00115000
110 C188.67-0.46%203706-18AAPL260918C00110000
105 C187.12+27.34%11506-09AAPL260918C00105000
100 C202.11+4.81%413607-02AAPL260918C00100000
95 C161.70-10.84%21004-02AAPL260918C00095000
90 C197.00-11.27%22206-30AAPL260918C00090000
85 C192.23+21.07%12902-11AAPL260918C00085000
80 C231.73+32.27%110905-27AAPL260918C00080000
75 C219.18+0.47%18105-12AAPL260918C00075000
70 C168.21+16.77%2309-09AAPL260918C00070000
65 C164.78+4.92%1108-25AAPL260918C00065000
60 C232.92-7.45%2207-01AAPL260918C00060000
55 C246.00+2.32%14007-02AAPL260918C00055000
50 C229.75-5.70%63306-25AAPL260918C00050000
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 P00%0AAPL260918P00500000
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
410 P00%0AAPL260918P00410000
400 P122.00+10.78%1106-25AAPL260918P00400000
390 P100.150%1006-12AAPL260918P00390000
380 P103.77-3.70%1311-24AAPL260918P00380000
370 P67.45-4.57%5605-15AAPL260918P00370000
365 P00%0AAPL260918P00365000
360 P62.20+29.37%1106-09AAPL260918P00360000
355 P48.300%2007-02AAPL260918P00355000
350 P68.90+28.16%1206-26AAPL260918P00350000
345 P69.40+4.52%3206-26AAPL260918P00345000
340 P35.75-38.63%451207-02AAPL260918P00340000
335 P31.45-36.28%572207-02AAPL260918P00335000
330 P28.10-24.05%15213007-02AAPL260918P00330000
325 P24.50-25.15%13542607-02AAPL260918P00325000
320 P21.02-28.50%16345507-02AAPL260918P00320000
315 P18.30-27.67%1891,11607-02AAPL260918P00315000
310 P15.50-30.80%4021,26307-02AAPL260918P00310000
305 P12.30-35.09%5091,61807-02AAPL260918P00305000
300 P10.75-36.01%62411,66107-02AAPL260918P00300000
295 P8.86-36.98%5663,12807-02AAPL260918P00295000
290 P7.25-38.46%3697,45207-02AAPL260918P00290000
285 P6.25-35.57%962,75707-02AAPL260918P00285000
280 P5.05-38.34%2464,64607-02AAPL260918P00280000
275 P4.10-38.35%2703,95007-02AAPL260918P00275000
270 P3.33-39.45%2359,30107-02AAPL260918P00270000
265 P2.79-38.68%1789,08907-02AAPL260918P00265000
260 P2.47-34.13%3217,77007-02AAPL260918P00260000
255 P1.92-36.00%1,26712,62107-02AAPL260918P00255000
250 P1.70-31.45%7108,27907-02AAPL260918P00250000
245 P1.45-28.92%3688,45507-02AAPL260918P00245000
240 P1.19-29.59%29310,98607-02AAPL260918P00240000
235 P1.02-30.61%7705,88707-02AAPL260918P00235000
230 P0.85-29.75%786,61307-02AAPL260918P00230000
225 P0.74-25.25%1398,56107-02AAPL260918P00225000
220 P0.65-25.29%1018,36907-02AAPL260918P00220000
215 P0.60-20.00%95,91007-02AAPL260918P00215000
210 P0.50-20.63%716,68607-02AAPL260918P00210000
205 P0.43-20.37%38,21607-02AAPL260918P00205000
200 P0.37-24.49%15912,67507-02AAPL260918P00200000
195 P0.35-7.89%359,12407-02AAPL260918P00195000
190 P0.29-14.71%53,18607-02AAPL260918P00190000
185 P0.23-17.86%25,07607-02AAPL260918P00185000
180 P0.23-8.00%14,85107-02AAPL260918P00180000
175 P0.20-4.76%11,77507-02AAPL260918P00175000
170 P0.13-23.53%33,82807-02AAPL260918P00170000
165 P0.16+14.29%12,75407-02AAPL260918P00165000
160 P0.10-37.50%14,25907-02AAPL260918P00160000
155 P0.100.00%1061,20607-02AAPL260918P00155000
150 P0.06-40.00%123,83507-02AAPL260918P00150000
145 P0.05-54.55%156807-02AAPL260918P00145000
140 P0.06-33.33%4163707-02AAPL260918P00140000
135 P0.060.00%314407-01AAPL260918P00135000
130 P0.05-50.00%186106-17AAPL260918P00130000
125 P0.050.00%415807-01AAPL260918P00125000
120 P0.05-16.67%21,59906-29AAPL260918P00120000
115 P0.12+9.09%137906-02AAPL260918P00115000
110 P0.03-40.00%1024006-29AAPL260918P00110000
105 P0.12+50.00%120206-01AAPL260918P00105000
100 P0.050.00%159406-23AAPL260918P00100000
95 P0.05-58.33%114706-16AAPL260918P00095000
90 P0.020.00%59707-02AAPL260918P00090000
85 P0.02+100.00%55007-02AAPL260918P00085000
80 P0.02-60.00%18204-20AAPL260918P00080000
75 P0.020.00%121806-25AAPL260918P00075000
70 P0.15+1,400.00%814507-01AAPL260918P00070000
65 P0.07+40.00%11706-12AAPL260918P00065000
60 P0.050.00%19306-24AAPL260918P00060000
55 P0.01-85.71%11,28906-18AAPL260918P00055000
50 P0.06+200.00%173506-25AAPL260918P00050000


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