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
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,875130,68319,44186,745


AAPL Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Nov 20, 2026 Exp. - Max Pain @ $295.00

Puts
Calls


AAPL Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.03+200.00%261108-14AAPL261120C00600000
590 C0.12+300.00%14908-14AAPL261120C00590000
580 C0.12+300.00%168308-14AAPL261120C00580000
570 C0.030.00%53208-13AAPL261120C00570000
560 C0.12+300.00%110808-14AAPL261120C00560000
550 C0.12+100.00%22108-14AAPL261120C00550000
540 C0.12+300.00%52008-14AAPL261120C00540000
530 C0.12+300.00%71208-14AAPL261120C00530000
520 C0.12+200.00%11508-14AAPL261120C00520000
510 C0.020.00%1897108-13AAPL261120C00510000
500 C0.030.00%943,27708-14AAPL261120C00500000
490 C0.14+1,300.00%170508-12AAPL261120C00490000
480 C0.14+1,300.00%240608-13AAPL261120C00480000
470 C0.07+16.67%211808-13AAPL261120C00470000
460 C0.10-41.18%22,28208-14AAPL261120C00460000
450 C0.12+20.00%12,48208-14AAPL261120C00450000
440 C0.11-8.33%263208-14AAPL261120C00440000
430 C0.18-5.26%131,25708-13AAPL261120C00430000
420 C0.28+16.67%380208-14AAPL261120C00420000
410 C0.370.00%61,04808-14AAPL261120C00410000
400 C0.60-1.64%17136,75908-14AAPL261120C00400000
390 C0.83+2.47%161,07108-14AAPL261120C00390000
380 C1.13-11.02%1252,80408-14AAPL261120C00380000
375 C1.45-0.68%481,75508-14AAPL261120C00375000
370 C1.81-1.63%1164,05908-14AAPL261120C00370000
365 C2.09+2.45%3572,29008-14AAPL261120C00365000
360 C2.62-1.13%2206,46808-14AAPL261120C00360000
355 C3.20-0.31%1752,16408-14AAPL261120C00355000
350 C3.80-6.17%4447,30508-14AAPL261120C00350000
345 C4.70+4.44%3944,76808-14AAPL261120C00345000
340 C5.65-4.24%3456,34008-14AAPL261120C00340000
335 C6.72-1.18%3356,73908-14AAPL261120C00335000
330 C8.10-1.58%1686,94008-14AAPL261120C00330000
325 C9.60-1.54%1744,00108-14AAPL261120C00325000
320 C11.44-0.95%1794,67508-14AAPL261120C00320000
315 C13.51-0.30%2045,29208-14AAPL261120C00315000
310 C15.70-0.25%13811,72208-14AAPL261120C00310000
305 C17.90-2.35%1123,62208-14AAPL261120C00305000
300 C20.99-0.52%1873,57308-14AAPL261120C00300000
295 C24.04+2.30%71,26808-14AAPL261120C00295000
290 C27.70+1.54%122,04708-14AAPL261120C00290000
285 C30.58+3.03%62,48108-14AAPL261120C00285000
280 C34.50+4.86%322,22208-14AAPL261120C00280000
275 C38.15+0.79%43,07108-14AAPL261120C00275000
270 C41.70+2.71%376,66208-14AAPL261120C00270000
265 C46.79+0.19%1386308-14AAPL261120C00265000
260 C51.25+3.54%2061,05508-14AAPL261120C00260000
255 C52.05-9.64%101,22408-12AAPL261120C00255000
250 C59.90-0.42%1839508-14AAPL261120C00250000
245 C65.00+3.42%11,79208-14AAPL261120C00245000
240 C70.40-9.44%236208-10AAPL261120C00240000
235 C74.53+3.16%215508-14AAPL261120C00235000
230 C80.21+2.18%13,69208-14AAPL261120C00230000
225 C83.30+1.24%12,42308-14AAPL261120C00225000
220 C87.04+1.35%4236808-13AAPL261120C00220000
215 C92.90-2.77%9813608-13AAPL261120C00215000
210 C96.20-0.05%997508-13AAPL261120C00210000
205 C104.38-21.06%15808-04AAPL261120C00205000
200 C108.39+4.29%114208-14AAPL261120C00200000
195 C87.05-19.49%132406-25AAPL261120C00195000
190 C117.05+2.23%17708-13AAPL261120C00190000
185 C149.76+59.15%49927907-17AAPL261120C00185000
180 C148.55+13.64%131507-20AAPL261120C00180000
175 C166.62+19.01%193607-28AAPL261120C00175000
170 C138.48-19.43%15208-12AAPL261120C00170000
165 C141.77-18.76%1308-03AAPL261120C00165000
160 C158.00+9.72%14208-06AAPL261120C00160000
155 C156.91+5.95%714708-06AAPL261120C00155000
150 C178.50+1.42%8022107-21AAPL261120C00150000
145 C146.00+7.16%203106-30AAPL261120C00145000
140 C172.53-11.16%17308-06AAPL261120C00140000
135 C177.30-13.72%13008-07AAPL261120C00135000
130 C167.36-2.74%17606-24AAPL261120C00130000
125 C177.60-16.27%43607-31AAPL261120C00125000
120 C183.35-4.32%16908-12AAPL261120C00120000
115 C173.820%1105-07AAPL261120C00115000
110 C190.16-6.20%14706-17AAPL261120C00110000
105 C158.60+5.80%121201-27AAPL261120C00105000
100 C207.32-0.43%11808-14AAPL261120C00100000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0AAPL261120P00600000
590 P00%0AAPL261120P00590000
580 P00%0AAPL261120P00580000
570 P00%0AAPL261120P00570000
560 P00%0AAPL261120P00560000
550 P00%0AAPL261120P00550000
540 P00%0AAPL261120P00540000
530 P00%0AAPL261120P00530000
520 P00%0AAPL261120P00520000
510 P00%0AAPL261120P00510000
500 P00%0AAPL261120P00500000
490 P00%0AAPL261120P00490000
480 P00%0AAPL261120P00480000
470 P00%0AAPL261120P00470000
460 P00%0AAPL261120P00460000
450 P00%0AAPL261120P00450000
440 P00%0AAPL261120P00440000
430 P00%0AAPL261120P00430000
420 P00%0AAPL261120P00420000
410 P80.00+3.90%1107-30AAPL261120P00410000
400 P90.00-5.11%403908-05AAPL261120P00400000
390 P83.67-2.88%505008-14AAPL261120P00390000
380 P75.00+49.25%1907-31AAPL261120P00380000
375 P47.10-10.80%151507-24AAPL261120P00375000
370 P59.12-14.76%256808-06AAPL261120P00370000
365 P58.75-4.00%1308-10AAPL261120P00365000
360 P52.95-11.23%173308-04AAPL261120P00360000
355 P49.65+7.93%120808-10AAPL261120P00355000
350 P46.91+4.71%2010308-13AAPL261120P00350000
345 P41.10+10.78%1511308-14AAPL261120P00345000
340 P36.95-5.86%1031308-14AAPL261120P00340000
335 P32.75-6.56%1231108-14AAPL261120P00335000
330 P29.57-5.68%12,09708-14AAPL261120P00330000
325 P25.75-9.90%354908-14AAPL261120P00325000
320 P24.15-4.92%83,21708-13AAPL261120P00320000
315 P19.85-1.49%31,42408-14AAPL261120P00315000
310 P16.75-5.37%4410,88808-14AAPL261120P00310000
305 P14.30-6.96%2373,24408-14AAPL261120P00305000
300 P12.20-6.51%796,92408-14AAPL261120P00300000
295 P10.08-5.79%822,95708-14AAPL261120P00295000
290 P8.39-6.26%4684,43708-14AAPL261120P00290000
285 P7.00-5.41%4153,05608-14AAPL261120P00285000
280 P5.78-6.02%3895,21808-14AAPL261120P00280000
275 P4.75-5.94%1914,30308-14AAPL261120P00275000
270 P3.85-10.47%685,83608-14AAPL261120P00270000
265 P3.20-8.57%904,49608-14AAPL261120P00265000
260 P2.64-13.44%1325,13408-14AAPL261120P00260000
255 P2.12-5.36%556,10508-14AAPL261120P00255000
250 P1.73-5.46%116,34408-14AAPL261120P00250000
245 P1.43-4.67%142,35508-14AAPL261120P00245000
240 P1.17-9.30%492,44508-14AAPL261120P00240000
235 P0.95-5.00%31,30108-14AAPL261120P00235000
230 P0.90-8.16%35,91908-13AAPL261120P00230000
225 P0.68-11.69%171,67908-13AAPL261120P00225000
220 P0.55-11.29%33,81708-14AAPL261120P00220000
215 P0.46-11.54%689508-14AAPL261120P00215000
210 P0.36-12.20%131,89108-14AAPL261120P00210000
205 P0.34+9.68%21,46308-14AAPL261120P00205000
200 P0.28-9.68%411,77608-14AAPL261120P00200000
195 P0.250.00%248908-14AAPL261120P00195000
190 P0.19-5.00%456608-14AAPL261120P00190000
185 P0.15-6.25%81,06808-14AAPL261120P00185000
180 P0.11-26.67%135808-14AAPL261120P00180000
175 P0.20-16.67%112108-03AAPL261120P00175000
170 P0.10-41.18%117508-14AAPL261120P00170000
165 P0.13-35.00%410008-10AAPL261120P00165000
160 P0.08+14.29%414608-13AAPL261120P00160000
155 P0.13+30.00%559208-10AAPL261120P00155000
150 P0.07-41.67%1216608-12AAPL261120P00150000
145 P0.05-58.33%1326708-13AAPL261120P00145000
140 P0.04-71.43%113008-13AAPL261120P00140000
135 P0.050.00%624708-13AAPL261120P00135000
130 P0.03-25.00%46108-14AAPL261120P00130000
125 P0.04-71.43%36808-13AAPL261120P00125000
120 P0.03-57.14%1013608-13AAPL261120P00120000
115 P0.020.00%46008-14AAPL261120P00115000
110 P0.02-50.00%413008-13AAPL261120P00110000
105 P0.14-6.67%1707-17AAPL261120P00105000
100 P0.09+125.00%126307-30AAPL261120P00100000


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