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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
147,594149,5439,916236,618


AAPL Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Dec 18, 2026 Exp. - Max Pain @ $260.00

Puts
Calls


AAPL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.040.00%11,23008-12AAPL261218C00600000
590 C00%0AAPL261218C00590000
580 C00%0AAPL261218C00580000
570 C0.01-97.37%11408-11AAPL261218C00570000
560 C0.02-60.00%409408-11AAPL261218C00560000
550 C0.01-80.00%46408-13AAPL261218C00550000
540 C0.03-25.00%12808-03AAPL261218C00540000
530 C0.05-16.67%12,54708-14AAPL261218C00530000
520 C0.01-83.33%353608-12AAPL261218C00520000
510 C0.16-11.11%111708-13AAPL261218C00510000
500 C0.08+33.33%773308-14AAPL261218C00500000
490 C0.07-12.50%1243908-13AAPL261218C00490000
480 C0.110.00%122,56108-14AAPL261218C00480000
470 C0.13+8.33%17,67908-14AAPL261218C00470000
460 C0.14-12.50%153908-14AAPL261218C00460000
450 C0.23+21.05%226,65808-14AAPL261218C00450000
440 C0.30+30.43%832308-14AAPL261218C00440000
430 C0.40+17.65%693,64308-14AAPL261218C00430000
420 C0.53+3.92%44,07508-14AAPL261218C00420000
410 C0.67-8.22%21,09908-14AAPL261218C00410000
400 C1.04-1.89%17410,96908-14AAPL261218C00400000
390 C1.39-0.71%321,89708-14AAPL261218C00390000
380 C2.00-1.96%1525,26608-14AAPL261218C00380000
370 C2.76-2.47%5076,17708-14AAPL261218C00370000
360 C3.86+0.52%25211,15408-14AAPL261218C00360000
350 C5.45-2.68%16620,06108-14AAPL261218C00350000
345 C6.34+4.79%1025,75708-14AAPL261218C00345000
340 C7.45-1.32%2367,39308-14AAPL261218C00340000
335 C8.84+6.51%1786,31608-14AAPL261218C00335000
330 C10.35-0.48%8117,19508-14AAPL261218C00330000
325 C11.95+0.93%195,68008-14AAPL261218C00325000
320 C13.85-0.36%1238,61908-14AAPL261218C00320000
315 C15.85-0.94%793,92008-14AAPL261218C00315000
310 C18.26-0.54%1056,76008-14AAPL261218C00310000
305 C20.700.00%834,73408-14AAPL261218C00305000
300 C23.61+0.47%30324,26808-14AAPL261218C00300000
295 C26.80+4.52%893,43608-14AAPL261218C00295000
290 C30.23+2.37%1514,45908-14AAPL261218C00290000
285 C33.24+2.12%12,14508-14AAPL261218C00285000
280 C36.58+1.33%16,99508-14AAPL261218C00280000
275 C40.08+3.03%32,21008-14AAPL261218C00275000
270 C44.07+0.16%57,24708-14AAPL261218C00270000
265 C45.83-9.84%482,18708-12AAPL261218C00265000
260 C52.49+0.94%47,09608-14AAPL261218C00260000
255 C54.24-16.30%14,67708-12AAPL261218C00255000
250 C61.85+3.08%10415,08708-14AAPL261218C00250000
245 C67.00-8.59%238908-14AAPL261218C00245000
240 C68.70+2.43%85,33608-13AAPL261218C00240000
235 C75.49-8.27%2555408-14AAPL261218C00235000
230 C77.92+0.87%14,83908-13AAPL261218C00230000
225 C84.70+4.30%3033508-14AAPL261218C00225000
220 C87.50+1.96%33,09808-13AAPL261218C00220000
215 C91.43-4.69%882108-12AAPL261218C00215000
210 C97.00-3.00%25,60608-12AAPL261218C00210000
205 C107.55+4.93%316608-05AAPL261218C00205000
200 C107.73+2.80%68,86708-13AAPL261218C00200000
195 C122.15-1.44%11,13308-07AAPL261218C00195000
190 C116.42-6.28%162008-13AAPL261218C00190000
185 C129.72-17.39%295308-07AAPL261218C00185000
180 C126.00-2.78%374208-13AAPL261218C00180000
175 C132.21-1.45%174308-13AAPL261218C00175000
170 C136.00+1.21%193608-13AAPL261218C00170000
165 C141.98-19.09%154608-13AAPL261218C00165000
160 C155.13+7.06%145308-07AAPL261218C00160000
155 C153.70-14.89%125408-11AAPL261218C00155000
150 C157.88-4.37%241608-14AAPL261218C00150000
145 C162.90-12.89%273208-10AAPL261218C00145000
140 C174.20+1.87%31,08008-06AAPL261218C00140000
135 C200.22+6.50%169807-30AAPL261218C00135000
130 C179.46-2.11%11,38208-10AAPL261218C00130000
125 C183.70-13.60%147108-10AAPL261218C00125000
120 C223.03+23.36%201,32107-29AAPL261218C00120000
115 C191.17-13.20%133008-13AAPL261218C00115000
110 C233.00+16.66%152307-29AAPL261218C00110000
105 C200.97-1.49%117508-13AAPL261218C00105000
100 C213.59+2.49%13,25908-07AAPL261218C00100000
95 C211.10-1.12%110008-03AAPL261218C00095000
90 C212.87-1.01%146608-12AAPL261218C00090000
85 C228.70+1.80%10060508-06AAPL261218C00085000
80 C254.27+0.80%136807-30AAPL261218C00080000
70 C237.58-0.92%62,37408-10AAPL261218C00070000
60 C247.25+5.07%126208-11AAPL261218C00060000
50 C255.85-4.96%51,99507-31AAPL261218C00050000
45 C254.68+1.16%15006-22AAPL261218C00045000
40 C266.87-2.13%1508-11AAPL261218C00040000
35 C266.33+10.80%1106-22AAPL261218C00035000
30 C283.62+0.51%11108-07AAPL261218C00030000
25 C286.17+4.11%71105-29AAPL261218C00025000
20 C292.93-0.18%2208-07AAPL261218C00020000
15 C298.33-0.03%2108-07AAPL261218C00015000
10 C303.27+13.10%21808-07AAPL261218C00010000
5 C300.83-2.36%1608-14AAPL261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0AAPL261218P00600000
590 P00%0AAPL261218P00590000
580 P00%0AAPL261218P00580000
570 P00%0AAPL261218P00570000
560 P00%0AAPL261218P00560000
550 P00%0AAPL261218P00550000
540 P00%0AAPL261218P00540000
530 P00%0AAPL261218P00530000
520 P00%0AAPL261218P00520000
510 P00%0AAPL261218P00510000
500 P00%0AAPL261218P00500000
490 P00%0AAPL261218P00490000
480 P00%0AAPL261218P00480000
470 P00%0AAPL261218P00470000
460 P185.840%8012-15AAPL261218P00460000
450 P176.02-8.85%8012-15AAPL261218P00450000
440 P197.300%8001-03AAPL261218P00440000
430 P00%0AAPL261218P00430000
420 P113.30+6.46%10508-10AAPL261218P00420000
410 P95.59-31.82%11007-08AAPL261218P00410000
400 P98.63+59.98%21607-31AAPL261218P00400000
390 P87.90+44.62%1207-31AAPL261218P00390000
380 P74.10+2.00%101108-04AAPL261218P00380000
370 P62.50-7.89%303608-04AAPL261218P00370000
360 P55.15-3.04%122408-14AAPL261218P00360000
350 P47.00+3.30%524408-13AAPL261218P00350000
345 P43.95-1.24%2026308-13AAPL261218P00345000
340 P37.50-6.48%347808-14AAPL261218P00340000
335 P36.10-2.04%2843408-13AAPL261218P00335000
330 P30.50-5.43%957508-14AAPL261218P00330000
325 P27.50-4.84%802,02908-14AAPL261218P00325000
320 P24.00-7.87%381408-14AAPL261218P00320000
315 P21.10-5.59%251,67808-14AAPL261218P00315000
310 P18.45-6.68%543,09708-14AAPL261218P00310000
305 P16.10-2.72%1683,51208-14AAPL261218P00305000
300 P13.75-4.18%11814,26908-14AAPL261218P00300000
295 P11.77-4.70%303,78908-14AAPL261218P00295000
290 P10.15-6.45%146,13308-14AAPL261218P00290000
285 P8.40-10.64%472,57308-14AAPL261218P00285000
280 P7.15-8.33%3518,48608-14AAPL261218P00280000
275 P6.02-5.20%625,21308-14AAPL261218P00275000
270 P5.10-3.77%776,41708-14AAPL261218P00270000
265 P4.18-6.07%83,08908-14AAPL261218P00265000
260 P3.52-4.86%12412,38608-14AAPL261218P00260000
255 P2.90-7.94%195,99408-14AAPL261218P00255000
250 P2.45-3.16%16227,20708-14AAPL261218P00250000
245 P2.04-5.56%63,53308-14AAPL261218P00245000
240 P1.62-13.83%5610,70308-14AAPL261218P00240000
235 P1.42-10.13%202,64808-14AAPL261218P00235000
230 P1.14-4.20%59,74708-14AAPL261218P00230000
225 P0.96-4.00%23,80508-14AAPL261218P00225000
220 P0.81-1.22%17,65308-14AAPL261218P00220000
215 P0.65-2.99%61,42208-14AAPL261218P00215000
210 P0.56-11.11%23,87408-14AAPL261218P00210000
205 P0.47-9.62%382408-14AAPL261218P00205000
200 P0.39-15.22%10212,09708-14AAPL261218P00200000
195 P0.35-2.78%111,70408-13AAPL261218P00195000
190 P0.27-10.00%42,77908-14AAPL261218P00190000
185 P0.25+13.64%11,82308-14AAPL261218P00185000
180 P0.200.00%33,37708-14AAPL261218P00180000
175 P0.17-19.05%22,40008-14AAPL261218P00175000
170 P0.13-13.33%12,62008-14AAPL261218P00170000
165 P0.10-28.57%11,92308-14AAPL261218P00165000
160 P0.110.00%42,95608-13AAPL261218P00160000
155 P0.14+40.00%1576108-12AAPL261218P00155000
150 P0.11-56.00%22,16408-13AAPL261218P00150000
145 P0.11-8.33%21,04908-13AAPL261218P00145000
140 P0.08-20.00%21,34208-13AAPL261218P00140000
135 P0.070.00%5302,55108-14AAPL261218P00135000
130 P0.13+116.67%41,21008-05AAPL261218P00130000
125 P0.09+50.00%113,29308-05AAPL261218P00125000
120 P0.07-78.79%41,57308-11AAPL261218P00120000
115 P0.06-45.45%31,40807-31AAPL261218P00115000
110 P0.04+33.33%2021,87908-13AAPL261218P00110000
105 P0.01-93.75%11,84207-30AAPL261218P00105000
100 P0.02+100.00%11,77908-14AAPL261218P00100000
95 P0.05-28.57%22,53506-24AAPL261218P00095000
90 P0.03-40.00%101,77408-14AAPL261218P00090000
85 P0.09+50.00%222906-23AAPL261218P00085000
80 P0.01-80.00%33,44108-03AAPL261218P00080000
70 P0.03+200.00%426208-11AAPL261218P00070000
60 P0.03+200.00%53,90308-11AAPL261218P00060000
50 P0.020.00%37,49208-11AAPL261218P00050000
45 P0.12+1,100.00%365207-16AAPL261218P00045000
40 P0.04-20.00%132908-11AAPL261218P00040000
35 P0.02+100.00%11,52908-11AAPL261218P00035000
30 P0.01-50.00%11,17406-23AAPL261218P00030000
25 P0.01-66.67%160107-16AAPL261218P00025000
20 P0.26+1,200.00%163,02108-05AAPL261218P00020000
15 P0.46+820.00%664006-30AAPL261218P00015000
10 P0.19-47.22%103,10108-05AAPL261218P00010000
5 P0.01-50.00%112808-06AAPL261218P00005000


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