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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,22728,6531,20527,218


AAPL Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Oct 9, 2026 Exp. - Max Pain @ $330.00

Puts
Calls


AAPL Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
415.00 C0.19+280.00%315909-21AAPL261009C00415000
410.00 C0.02+100.00%21,17609-24AAPL261009C00410000
405.00 C0.03-70.00%2809-23AAPL261009C00405000
400.00 C0.010.00%3231309-25AAPL261009C00400000
395.00 C0.02-50.00%10214909-25AAPL261009C00395000
390.00 C0.10+25.00%10223009-25AAPL261009C00390000
385.00 C0.07+133.33%111609-25AAPL261009C00385000
380.00 C0.050.00%2445209-25AAPL261009C00380000
375.00 C0.070.00%341,26709-25AAPL261009C00375000
370.00 C0.13+8.33%601,03309-25AAPL261009C00370000
365.00 C0.27+17.39%1952,24009-25AAPL261009C00365000
360.00 C0.57+29.55%1,8413,63809-25AAPL261009C00360000
357.50 C0.89+50.85%28948909-25AAPL261009C00357500
355.00 C1.17+40.96%8632,62609-25AAPL261009C00355000
352.50 C1.59+26.19%77191809-25AAPL261009C00352500
350.00 C2.20+43.79%1,3203,33809-25AAPL261009C00350000
347.50 C2.95+44.61%35333509-25AAPL261009C00347500
345.00 C3.89+43.54%1,0965,10309-25AAPL261009C00345000
342.50 C4.95+39.04%26787309-25AAPL261009C00342500
340.00 C6.35+41.11%1,3144,19009-25AAPL261009C00340000
337.50 C8.08+41.75%45368109-25AAPL261009C00337500
335.00 C9.58+35.89%5051,68209-25AAPL261009C00335000
332.50 C10.58+15.63%1510009-25AAPL261009C00332500
330.00 C13.20+25.71%1384,67609-25AAPL261009C00330000
327.50 C15.94+34.06%889109-25AAPL261009C00327500
325.00 C16.74+9.41%8170209-25AAPL261009C00325000
322.50 C17.25+1.83%2809-24AAPL261009C00322500
320.00 C22.52+15.78%4355209-25AAPL261009C00320000
317.50 C20.50+0.24%1309-24AAPL261009C00317500
315.00 C26.60+13.24%8451209-25AAPL261009C00315000
312.50 C27.340%101009-21AAPL261009C00312500
310.00 C31.80+10.49%2123709-25AAPL261009C00310000
305.00 C35.73+8.83%5011309-25AAPL261009C00305000
300.00 C40.77+6.70%211409-25AAPL261009C00300000
295.00 C46.75+14.98%216409-25AAPL261009C00295000
290.00 C51.31+2.60%164909-25AAPL261009C00290000
285.00 C52.19-0.87%17909-24AAPL261009C00285000
280.00 C59.28+3.95%225909-25AAPL261009C00280000
275.00 C66.05+3.15%12409-25AAPL261009C00275000
270.00 C68.95+11.10%41909-24AAPL261009C00270000
265.00 C72.97+8.96%41609-24AAPL261009C00265000
260.00 C80.81+9.65%202709-25AAPL261009C00260000
255.00 C62.690%202009-08AAPL261009C00255000
250.00 C90.57+4.10%1409-25AAPL261009C00250000
245.00 C90.64-1.44%1409-18AAPL261009C00245000
240.00 C96.87+2.67%1109-23AAPL261009C00240000
235.00 C101.700%656509-18AAPL261009C00235000
230.00 C00%0AAPL261009C00230000
225.00 C111.700%1109-17AAPL261009C00225000
220.00 C101.32+0.43%1109-04AAPL261009C00220000
215.00 C122.17+5.49%161009-24AAPL261009C00215000
210.00 C128.060%1109-21AAPL261009C00210000
205.00 C00%0AAPL261009C00205000
200.00 C00%0AAPL261009C00200000
195.00 C141.39+8.28%1109-18AAPL261009C00195000
190.00 C00%0AAPL261009C00190000
185.00 C00%0AAPL261009C00185000
180.00 C00%0AAPL261009C00180000
175.00 C00%0AAPL261009C00175000
170.00 C00%0AAPL261009C00170000
165.00 C00%0AAPL261009C00165000
160.00 C00%0AAPL261009C00160000
155.00 C00%0AAPL261009C00155000
150.00 C00%0AAPL261009C00150000
145.00 C00%0AAPL261009C00145000
140.00 C00%0AAPL261009C00140000
135.00 C00%0AAPL261009C00135000
130.00 C00%0AAPL261009C00130000
125.00 C00%0AAPL261009C00125000
120.00 C213.520%1109-11AAPL261009C00120000
110.00 C00%0AAPL261009C00110000
Puts
StrikePriceChangeVolOILastContract Name
415.00 P79.28-5.22%1109-18AAPL261009P00415000
410.00 P74.300%1009-18AAPL261009P00410000
405.00 P00%0AAPL261009P00405000
400.00 P00%0AAPL261009P00400000
395.00 P60.850%2009-11AAPL261009P00395000
390.00 P00%0AAPL261009P00390000
385.00 P00%0AAPL261009P00385000
380.00 P00%0AAPL261009P00380000
375.00 P38.70+22.86%4209-23AAPL261009P00375000
370.00 P00%0AAPL261009P00370000
365.00 P28.28+11.96%1209-23AAPL261009P00365000
360.00 P20.24-15.24%215209-25AAPL261009P00360000
357.50 P17.000%2209-25AAPL261009P00357500
355.00 P14.60-17.89%32409-25AAPL261009P00355000
352.50 P14.200%252509-25AAPL261009P00352500
350.00 P11.65-11.07%243109-25AAPL261009P00350000
347.50 P9.95-19.37%292209-25AAPL261009P00347500
345.00 P7.50-23.00%437209-25AAPL261009P00345000
342.50 P6.10-26.95%13112009-25AAPL261009P00342500
340.00 P4.75-27.70%60345209-25AAPL261009P00340000
337.50 P3.81-41.38%17624909-25AAPL261009P00337500
335.00 P2.90-44.76%5041,04209-25AAPL261009P00335000
332.50 P2.31-45.26%11217609-25AAPL261009P00332500
330.00 P1.74-48.82%3,04711,11509-25AAPL261009P00330000
327.50 P1.40-45.10%45144209-25AAPL261009P00327500
325.00 P1.02-49.75%20675409-25AAPL261009P00325000
322.50 P0.76-50.33%7627209-25AAPL261009P00322500
320.00 P0.59-52.03%9521,50609-25AAPL261009P00320000
317.50 P0.50-44.44%468709-25AAPL261009P00317500
315.00 P0.37-51.32%2491,37809-25AAPL261009P00315000
312.50 P0.33-40.00%5825909-25AAPL261009P00312500
310.00 P0.25-51.92%16976709-25AAPL261009P00310000
305.00 P0.18-47.06%15267509-25AAPL261009P00305000
300.00 P0.12-40.00%2281,74009-25AAPL261009P00300000
295.00 P0.08-42.86%2541709-25AAPL261009P00295000
290.00 P0.06-40.00%13199809-25AAPL261009P00290000
285.00 P0.06-40.00%461909-25AAPL261009P00285000
280.00 P0.05-16.67%4480409-25AAPL261009P00280000
275.00 P0.05-28.57%5938509-24AAPL261009P00275000
270.00 P0.07+40.00%391909-25AAPL261009P00270000
265.00 P0.050.00%87509-25AAPL261009P00265000
260.00 P0.08+60.00%438309-25AAPL261009P00260000
255.00 P0.03+50.00%31,08909-25AAPL261009P00255000
250.00 P0.04-55.56%31033009-22AAPL261009P00250000
245.00 P0.07+133.33%115509-25AAPL261009P00245000
240.00 P0.030.00%625809-23AAPL261009P00240000
235.00 P0.010.00%208809-25AAPL261009P00235000
230.00 P0.03-57.14%21409-16AAPL261009P00230000
225.00 P0.03-80.00%41109-17AAPL261009P00225000
220.00 P0.03-62.50%11109-25AAPL261009P00220000
215.00 P0.03-62.50%11409-11AAPL261009P00215000
210.00 P0.030.00%1309-11AAPL261009P00210000
205.00 P0.04-20.00%22609-09AAPL261009P00205000
200.00 P0.030.00%22009-10AAPL261009P00200000
195.00 P0.03-25.00%3509-04AAPL261009P00195000
190.00 P0.030.00%32109-08AAPL261009P00190000
185.00 P00%0AAPL261009P00185000
180.00 P00%0AAPL261009P00180000
175.00 P00%0AAPL261009P00175000
170.00 P00%0AAPL261009P00170000
165.00 P00%0AAPL261009P00165000
160.00 P00%0AAPL261009P00160000
155.00 P00%0AAPL261009P00155000
150.00 P00%0AAPL261009P00150000
145.00 P00%0AAPL261009P00145000
140.00 P00%0AAPL261009P00140000
135.00 P00%0AAPL261009P00135000
130.00 P0.010.00%31109-23AAPL261009P00130000
125.00 P00%0AAPL261009P00125000
120.00 P00%0AAPL261009P00120000
110.00 P0.140%10010009-16AAPL261009P00110000


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