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
Sep 28, 2026 3:59:59 PM EDT
338.35USD-0.797%(-2.72)32,462,237
323.44Bid   357.77Ask   34.33Spread
Pre-market
Sep 28, 2026 9:29:59 AM EDT
340.62USD-0.132%(-0.45)81,399
After-hours
Sep 28, 2026 4:58:30 PM EDT
338.40USD+0.015%(+0.05)1,890,115
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,99783,11913,33776,071


AAPL Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Oct 2, 2026 Exp. - Max Pain @ $335.00

Puts
Calls


AAPL Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
415.00 C0.030.00%138109-14AAPL261002C00415000
410.00 C0.080.00%52209-14AAPL261002C00410000
405.00 C0.01-80.00%13009-23AAPL261002C00405000
400.00 C0.01-75.00%451209-22AAPL261002C00400000
395.00 C0.02-60.00%118009-21AAPL261002C00395000
390.00 C0.01-66.67%3117709-25AAPL261002C00390000
385.00 C0.010.00%7383809-25AAPL261002C00385000
380.00 C0.01-80.00%92,59909-25AAPL261002C00380000
375.00 C0.010.00%1941609-25AAPL261002C00375000
372.50 C0.020.00%132509-25AAPL261002C00372500
370.00 C0.03+50.00%2,0874,84809-25AAPL261002C00370000
367.50 C0.04-20.00%10814709-25AAPL261002C00367500
365.00 C0.050.00%5533,86909-25AAPL261002C00365000
362.50 C0.07-22.22%34849709-25AAPL261002C00362500
360.00 C0.120.00%3,4229,04109-25AAPL261002C00360000
357.50 C0.21+31.25%7201,62109-25AAPL261002C00357500
355.00 C0.37+32.14%4,3958,87509-25AAPL261002C00355000
352.50 C0.61+41.86%3,1112,78809-25AAPL261002C00352500
350.00 C0.99+59.68%10,9607,90509-25AAPL261002C00350000
347.50 C1.52+60.00%8,1297,50509-25AAPL261002C00347500
345.00 C2.31+62.68%7,48010,59809-25AAPL261002C00345000
342.50 C3.30+60.98%9,8438,81609-25AAPL261002C00342500
340.00 C4.60+61.40%12,81111,42909-25AAPL261002C00340000
337.50 C6.10+53.27%3,3501,72809-25AAPL261002C00337500
335.00 C7.85+50.96%2,9764,48509-25AAPL261002C00335000
332.50 C9.79+34.66%25843309-25AAPL261002C00332500
330.00 C11.68+29.78%8672,50109-25AAPL261002C00330000
327.50 C13.53+14.66%27445609-25AAPL261002C00327500
325.00 C16.05+21.87%3052,11309-25AAPL261002C00325000
322.50 C19.33+14.45%4821409-25AAPL261002C00322500
320.00 C21.64+20.22%2171,38109-25AAPL261002C00320000
317.50 C23.86+14.88%367109-25AAPL261002C00317500
315.00 C25.20+9.90%18592809-25AAPL261002C00315000
312.50 C28.15+10.39%134009-25AAPL261002C00312500
310.00 C31.50+12.78%421,95609-25AAPL261002C00310000
307.50 C33.32+8.64%326009-25AAPL261002C00307500
305.00 C35.18+7.68%912609-25AAPL261002C00305000
302.50 C33.210%1109-25AAPL261002C00302500
300.00 C40.94+6.75%6069709-25AAPL261002C00300000
297.50 C42.74+4.50%12512809-25AAPL261002C00297500
295.00 C45.38+5.00%8718209-25AAPL261002C00295000
290.00 C50.30+7.94%1918509-25AAPL261002C00290000
285.00 C55.89+4.58%1124809-25AAPL261002C00285000
280.00 C60.09-3.36%411009-25AAPL261002C00280000
275.00 C65.49+6.25%28109-25AAPL261002C00275000
270.00 C70.13+3.51%436309-25AAPL261002C00270000
265.00 C70.96-1.85%12409-25AAPL261002C00265000
260.00 C79.47+3.54%315509-25AAPL261002C00260000
255.00 C82.83-1.39%32533909-25AAPL261002C00255000
250.00 C90.37+7.33%17024109-25AAPL261002C00250000
245.00 C90.70+34.11%333609-25AAPL261002C00245000
240.00 C95.47-2.12%303309-25AAPL261002C00240000
235.00 C103.28+14.12%164309-24AAPL261002C00235000
230.00 C107.71+0.87%1709-24AAPL261002C00230000
225.00 C118.150%1109-22AAPL261002C00225000
220.00 C117.10+0.25%1209-24AAPL261002C00220000
215.00 C122.74+6.16%11709-24AAPL261002C00215000
210.00 C120.250%2209-15AAPL261002C00210000
205.00 C112.990%2209-09AAPL261002C00205000
200.00 C136.36+15.15%1209-21AAPL261002C00200000
195.00 C130.40+6.51%1109-02AAPL261002C00195000
190.00 C145.250%1109-25AAPL261002C00190000
185.00 C149.850%1109-11AAPL261002C00185000
180.00 C00%0AAPL261002C00180000
175.00 C162.660%2209-24AAPL261002C00175000
170.00 C00%0AAPL261002C00170000
165.00 C00%0AAPL261002C00165000
160.00 C176.300%1109-24AAPL261002C00160000
155.00 C00%0AAPL261002C00155000
150.00 C00%0AAPL261002C00150000
145.00 C00%0AAPL261002C00145000
140.00 C00%0AAPL261002C00140000
135.00 C00%0AAPL261002C00135000
130.00 C00%0AAPL261002C00130000
125.00 C00%0AAPL261002C00125000
120.00 C00%0AAPL261002C00120000
110.00 C00%0AAPL261002C00110000
Puts
StrikePriceChangeVolOILastContract Name
415.00 P00%0AAPL261002P00415000
410.00 P00%0AAPL261002P00410000
405.00 P00%0AAPL261002P00405000
400.00 P00%0AAPL261002P00400000
395.00 P00%0AAPL261002P00395000
390.00 P00%0AAPL261002P00390000
385.00 P43.560%83009-22AAPL261002P00385000
380.00 P45.740%12009-11AAPL261002P00380000
375.00 P38.01+0.03%51009-23AAPL261002P00375000
372.50 P00%0AAPL261002P00372500
370.00 P52.70-18.24%1108-20AAPL261002P00370000
367.50 P00%0AAPL261002P00367500
365.00 P26.50+10.42%11309-24AAPL261002P00365000
362.50 P00%0AAPL261002P00362500
360.00 P19.77-18.54%3509-25AAPL261002P00360000
357.50 P17.55-18.37%151709-25AAPL261002P00357500
355.00 P14.72-15.98%642409-25AAPL261002P00355000
352.50 P13.00-20.63%1151109-25AAPL261002P00352500
350.00 P9.95-31.38%2,3765,42309-25AAPL261002P00350000
347.50 P8.70-27.80%4771,20009-25AAPL261002P00347500
345.00 P6.00-39.88%3922,51109-25AAPL261002P00345000
342.50 P4.60-42.93%48972409-25AAPL261002P00342500
340.00 P3.30-45.45%4,7972,89809-25AAPL261002P00340000
337.50 P2.30-53.72%3,4381,76109-25AAPL261002P00337500
335.00 P1.60-58.97%5,5704,99609-25AAPL261002P00335000
332.50 P1.10-60.71%1,5721,52609-25AAPL261002P00332500
330.00 P0.73-65.24%6,8996,57509-25AAPL261002P00330000
327.50 P0.50-67.32%1,8094,48109-25AAPL261002P00327500
325.00 P0.33-67.96%2,1423,72609-25AAPL261002P00325000
322.50 P0.25-67.11%7771,65709-25AAPL261002P00322500
320.00 P0.17-68.52%2,4123,58509-25AAPL261002P00320000
317.50 P0.12-69.23%21447809-25AAPL261002P00317500
315.00 P0.08-70.37%6091,74009-25AAPL261002P00315000
312.50 P0.09-55.00%9514709-25AAPL261002P00312500
310.00 P0.07-50.00%3372,32609-25AAPL261002P00310000
307.50 P0.06-50.00%1516309-25AAPL261002P00307500
305.00 P0.05-50.00%2591,19209-25AAPL261002P00305000
302.50 P0.03-70.00%13121309-25AAPL261002P00302500
300.00 P0.03-57.14%3733,04709-25AAPL261002P00300000
297.50 P0.06-14.29%61009-25AAPL261002P00297500
295.00 P0.03-40.00%1921,09509-25AAPL261002P00295000
290.00 P0.02-50.00%3881,42209-25AAPL261002P00290000
285.00 P0.030.00%2484809-25AAPL261002P00285000
280.00 P0.010.00%32375909-25AAPL261002P00280000
275.00 P0.03+50.00%539309-25AAPL261002P00275000
270.00 P0.02-33.33%560209-25AAPL261002P00270000
265.00 P0.010.00%110909-25AAPL261002P00265000
260.00 P0.020.00%1957709-25AAPL261002P00260000
255.00 P0.020.00%1030509-22AAPL261002P00255000
250.00 P0.020.00%231,51009-25AAPL261002P00250000
245.00 P0.03+50.00%149909-25AAPL261002P00245000
240.00 P0.02+100.00%23636309-25AAPL261002P00240000
235.00 P0.010.00%116609-21AAPL261002P00235000
230.00 P0.010.00%1210209-25AAPL261002P00230000
225.00 P0.02-60.00%191809-10AAPL261002P00225000
220.00 P0.01-75.00%3709-15AAPL261002P00220000
215.00 P0.01-87.50%13409-24AAPL261002P00215000
210.00 P0.08+300.00%10121609-15AAPL261002P00210000
205.00 P0.01-50.00%579009-14AAPL261002P00205000
200.00 P0.01-75.00%19,00019,03009-25AAPL261002P00200000
195.00 P0.010.00%10,00010,02809-25AAPL261002P00195000
190.00 P0.03-25.00%8908-26AAPL261002P00190000
185.00 P0.010.00%3709-18AAPL261002P00185000
180.00 P0.010.00%211709-18AAPL261002P00180000
175.00 P0.010.00%33609-21AAPL261002P00175000
170.00 P00%0AAPL261002P00170000
165.00 P00%0AAPL261002P00165000
160.00 P00%0AAPL261002P00160000
155.00 P00%0AAPL261002P00155000
150.00 P00%0AAPL261002P00150000
145.00 P00%0AAPL261002P00145000
140.00 P0.120%3208-27AAPL261002P00140000
135.00 P00%0AAPL261002P00135000
130.00 P00%0AAPL261002P00130000
125.00 P0.160%6408-27AAPL261002P00125000
120.00 P00%0AAPL261002P00120000
110.00 P0.310%10010008-27AAPL261002P00110000


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