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
Jan 23, 2026 3:59:57 PM EST
247.94USD-0.165%(-0.41)41,737,195
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 23, 2026 9:28:30 AM EST
247.09USD-0.507%(-1.26)248,246
After-hours
Jan 23, 2026 4:58:30 PM EST
247.66USD-0.113%(-0.28)908,745
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,52274,97117,92167,110


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 @ $245.00

Puts
Calls


AAPL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
530 C0.04+33.33%3052,06701-22AAPL260918C00530000
520 C0.05+25.00%155401-22AAPL260918C00520000
510 C0.06+20.00%82801-14AAPL260918C00510000
500 C0.070.00%17101-21AAPL260918C00500000
490 C0.090.00%2701-15AAPL260918C00490000
480 C0.10-16.67%1511401-16AAPL260918C00480000
470 C0.56-1.75%1211-18AAPL260918C00470000
460 C0.13-18.75%115101-21AAPL260918C00460000
450 C0.13-7.14%1019801-22AAPL260918C00450000
440 C0.23-11.54%3710701-09AAPL260918C00440000
430 C0.45-26.23%34112-23AAPL260918C00430000
420 C0.280.00%124401-21AAPL260918C00420000
410 C0.34-22.73%17701-22AAPL260918C00410000
400 C0.43+10.26%1512,60301-21AAPL260918C00400000
390 C0.56-28.21%1001,16701-21AAPL260918C00390000
380 C0.68+4.62%131401-22AAPL260918C00380000
370 C0.86-6.52%150201-22AAPL260918C00370000
360 C1.15+15.00%16974401-21AAPL260918C00360000
350 C1.46+0.69%21,59701-22AAPL260918C00350000
345 C1.74+8.75%12630501-22AAPL260918C00345000
340 C1.80-6.25%1377901-22AAPL260918C00340000
335 C2.37+5.33%1435901-22AAPL260918C00335000
330 C2.54+8.55%104,08601-22AAPL260918C00330000
325 C2.94-2.65%2623401-22AAPL260918C00325000
320 C3.40+6.25%161,65301-22AAPL260918C00320000
315 C4.00+2.56%532901-22AAPL260918C00315000
310 C4.75+7.95%297,69601-22AAPL260918C00310000
305 C5.55+6.73%2422501-22AAPL260918C00305000
300 C6.15+3.54%18916,42501-22AAPL260918C00300000
295 C6.95-3.20%132,11601-22AAPL260918C00295000
290 C8.45+6.69%34,93201-22AAPL260918C00290000
285 C9.50+2.15%593,12501-22AAPL260918C00285000
280 C11.05+4.74%6644,37101-22AAPL260918C00280000
275 C13.60+0.74%2073,21101-22AAPL260918C00275000
270 C14.65+2.45%483,51801-22AAPL260918C00270000
265 C16.56+1.28%6932,63401-22AAPL260918C00265000
260 C18.45-1.28%503,46401-22AAPL260918C00260000
255 C21.40+4.65%1231,50201-22AAPL260918C00255000
250 C23.90+2.27%423,41901-22AAPL260918C00250000
245 C26.85+3.87%121,18001-22AAPL260918C00245000
240 C29.75-1.49%193,21101-22AAPL260918C00240000
235 C33.84+2.70%31,94401-22AAPL260918C00235000
230 C37.13+5.48%92,03901-22AAPL260918C00230000
225 C40.55+4.24%471901-22AAPL260918C00225000
220 C44.14+2.18%51,42401-22AAPL260918C00220000
215 C47.55+2.59%269301-22AAPL260918C00215000
210 C52.05+4.41%12,37801-22AAPL260918C00210000
205 C55.10+2.70%11,40601-22AAPL260918C00205000
200 C59.42-1.79%151,61901-22AAPL260918C00200000
195 C63.50+4.35%195801-22AAPL260918C00195000
190 C66.90+1.15%238001-22AAPL260918C00190000
185 C70.40-14.41%210501-21AAPL260918C00185000
180 C76.50+3.38%1623001-22AAPL260918C00180000
175 C77.72-3.57%117601-21AAPL260918C00175000
170 C86.53-15.78%213701-22AAPL260918C00170000
165 C114.86+2.22%77112-26AAPL260918C00165000
160 C93.15-7.86%110101-20AAPL260918C00160000
155 C133.79+1.36%57612-02AAPL260918C00155000
150 C101.70+2.99%38601-21AAPL260918C00150000
145 C119.08-5.03%13801-15AAPL260918C00145000
140 C139.10-2.01%25912-24AAPL260918C00140000
135 C131.40-7.41%41201-06AAPL260918C00135000
130 C131.35+17.35%11409-22AAPL260918C00130000
125 C125.60-3.97%169301-21AAPL260918C00125000
120 C135.52-4.88%6511401-20AAPL260918C00120000
115 C158.05+34.51%22801-02AAPL260918C00115000
110 C145.44-5.65%13201-20AAPL260918C00110000
105 C170.96-2.70%41512-16AAPL260918C00105000
100 C149.40+2.15%111101-21AAPL260918C00100000
95 C181.35+0.49%51312-31AAPL260918C00095000
90 C168.32-2.50%102501-16AAPL260918C00090000
85 C158.77+7.73%12909-19AAPL260918C00085000
80 C197.30+2.23%612511-11AAPL260918C00080000
75 C188.22-7.05%8018201-07AAPL260918C00075000
70 C168.21+16.77%2309-09AAPL260918C00070000
65 C164.78+4.92%1108-25AAPL260918C00065000
60 C204.30+21.83%11310-24AAPL260918C00060000
55 C193.23-13.81%36301-21AAPL260918C00055000
50 C198.76-6.69%21901-21AAPL260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
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 P00%0AAPL260918P00430000
420 P147.750%5011-21AAPL260918P00420000
410 P00%0AAPL260918P00410000
400 P127.18-21.01%22011-21AAPL260918P00400000
390 P00%0AAPL260918P00390000
380 P103.77-3.70%1311-24AAPL260918P00380000
370 P00%0AAPL260918P00370000
360 P87.00+4.82%1012-16AAPL260918P00360000
350 P90.00+23.07%1101-15AAPL260918P00350000
345 P82.220%1101-06AAPL260918P00345000
340 P66.10+1.72%22812-26AAPL260918P00340000
335 P60.410%2012-24AAPL260918P00335000
330 P77.30+5.24%116601-20AAPL260918P00330000
325 P51.840%2012-24AAPL260918P00325000
320 P67.95+42.39%255901-20AAPL260918P00320000
315 P00%0AAPL260918P00315000
310 P51.73+17.20%24701-13AAPL260918P00310000
305 P49.47+30.42%1101-09AAPL260918P00305000
300 P53.01-3.14%568501-22AAPL260918P00300000
295 P46.50+20.09%111001-20AAPL260918P00295000
290 P43.55+1.99%122201-22AAPL260918P00290000
285 P43.28+2.03%135401-21AAPL260918P00285000
280 P36.27+2.17%20043301-22AAPL260918P00280000
275 P33.34+1.43%1041401-22AAPL260918P00275000
270 P29.30-7.86%131,50601-21AAPL260918P00270000
265 P28.15-0.81%32,17701-21AAPL260918P00265000
260 P24.75-1.63%212,19901-22AAPL260918P00260000
255 P21.25+0.71%5843,43401-22AAPL260918P00255000
250 P18.85-6.91%2726,06101-22AAPL260918P00250000
245 P17.02-0.18%1221,44401-22AAPL260918P00245000
240 P15.60+5.41%9916,93201-22AAPL260918P00240000
235 P13.75+4.96%41,52401-22AAPL260918P00235000
230 P12.15+2.10%172,50601-22AAPL260918P00230000
225 P10.35-7.17%42,81501-22AAPL260918P00225000
220 P8.95+1.94%171,76901-22AAPL260918P00220000
215 P7.75-17.02%192,41401-21AAPL260918P00215000
210 P6.88-0.29%33,61601-22AAPL260918P00210000
205 P6.000.00%84,11001-22AAPL260918P00205000
200 P5.45+8.57%897,99101-22AAPL260918P00200000
195 P4.44-5.53%73,70501-22AAPL260918P00195000
190 P3.800.00%12,51101-22AAPL260918P00190000
185 P3.20+15.11%553,30001-21AAPL260918P00185000
180 P2.96-10.30%32,06801-22AAPL260918P00180000
175 P2.80+9.80%191,78501-21AAPL260918P00175000
170 P1.97-9.22%33,25501-22AAPL260918P00170000
165 P1.68-16.83%12,56301-22AAPL260918P00165000
160 P1.37-19.41%13,46201-22AAPL260918P00160000
155 P1.27+5.83%298701-22AAPL260918P00155000
150 P1.08-11.48%42,59401-22AAPL260918P00150000
145 P0.97+56.45%859301-20AAPL260918P00145000
140 P0.76-2.56%328301-22AAPL260918P00140000
135 P0.64-11.11%113801-22AAPL260918P00135000
130 P0.59+9.26%480201-21AAPL260918P00130000
125 P0.41+5.13%104701-21AAPL260918P00125000
120 P0.39+21.88%11,27401-22AAPL260918P00120000
115 P0.24-4.00%937112-24AAPL260918P00115000
110 P0.260.00%1022701-22AAPL260918P00110000
105 P0.23-11.54%1625101-21AAPL260918P00105000
100 P0.16-15.79%543301-22AAPL260918P00100000
95 P0.18-30.77%14612-09AAPL260918P00095000
90 P0.12+9.09%548201-20AAPL260918P00090000
85 P0.09-10.00%36501-02AAPL260918P00085000
80 P0.08-20.00%647501-21AAPL260918P00080000
75 P0.050.00%312701-22AAPL260918P00075000
70 P0.12-25.00%112910-08AAPL260918P00070000
65 P0.07-46.15%861310-31AAPL260918P00065000
60 P0.05+25.00%17312-03AAPL260918P00060000
55 P0.06+20.00%115411-07AAPL260918P00055000
50 P0.02-33.33%3257601-21AAPL260918P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC