Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AAPL
Apple Inc.
stock NASDAQ

At Close
Jul 2, 2026 3:59:59 PM EDT
308.23USD+4.706%(+13.85)75,400,626
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
294.05USD-0.112%(-0.33)97,474
After-hours
Jul 2, 2026 4:59:30 PM EDT
307.95USD-0.092%(-0.28)432,408
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 6, 2026Jul 8, 2026Jul 10, 2026Jul 13, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 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
148,09390,0032,009215,573


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 @ $250.00

Puts
Calls


AAPL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.030.00%51,16307-01AAPL261218C00600000
590 C00%0AAPL261218C00590000
580 C00%0AAPL261218C00580000
570 C0.230%1106-04AAPL261218C00570000
560 C0.250%1106-04AAPL261218C00560000
550 C00%0AAPL261218C00550000
540 C0.15-31.82%1206-09AAPL261218C00540000
530 C0.03-62.50%42,75606-25AAPL261218C00530000
520 C0.10-9.09%151206-23AAPL261218C00520000
510 C0.05-44.44%39306-25AAPL261218C00510000
500 C0.10+42.86%1440707-01AAPL261218C00500000
490 C0.11-8.33%127607-01AAPL261218C00490000
480 C0.13+18.18%131707-01AAPL261218C00480000
470 C0.20+53.85%18606-29AAPL261218C00470000
460 C0.16+6.67%1032406-26AAPL261218C00460000
450 C0.29+26.09%125,31407-01AAPL261218C00450000
440 C0.41+36.67%3214607-01AAPL261218C00440000
430 C0.49+11.36%9266307-01AAPL261218C00430000
420 C0.71+29.09%5375107-01AAPL261218C00420000
410 C0.90+20.00%8183507-01AAPL261218C00410000
400 C1.24+29.17%174,32607-01AAPL261218C00400000
390 C1.73+32.06%1581,60607-01AAPL261218C00390000
380 C2.32+34.10%933,89407-01AAPL261218C00380000
370 C3.20+32.23%506,02907-01AAPL261218C00370000
360 C4.35+27.19%824,85007-01AAPL261218C00360000
350 C5.55+16.84%11810,19407-01AAPL261218C00350000
345 C6.59+26.00%605,15107-01AAPL261218C00345000
340 C7.70+29.19%544,88007-01AAPL261218C00340000
335 C8.95+28.22%232,21707-01AAPL261218C00335000
330 C9.95+17.06%1737,11507-01AAPL261218C00330000
325 C11.44+24.35%1795,52707-01AAPL261218C00325000
320 C13.49+18.33%5410,32107-01AAPL261218C00320000
315 C14.94+16.36%693,43507-01AAPL261218C00315000
310 C17.15+22.06%4716,81107-01AAPL261218C00310000
305 C19.40+14.12%323,13507-01AAPL261218C00305000
300 C21.75+14.47%25726,00607-01AAPL261218C00300000
295 C24.35+14.86%5263,44807-01AAPL261218C00295000
290 C26.89+15.91%29314,35507-01AAPL261218C00290000
285 C30.20+18.01%332,09107-01AAPL261218C00285000
280 C32.75+10.08%1006,90107-01AAPL261218C00280000
275 C36.34+13.85%212,16707-01AAPL261218C00275000
270 C39.40+14.20%1027,18207-01AAPL261218C00270000
265 C43.14+11.04%5790207-01AAPL261218C00265000
260 C48.00+13.56%717,21307-01AAPL261218C00260000
255 C51.17+12.09%14,56207-01AAPL261218C00255000
250 C54.30+10.59%415,52107-01AAPL261218C00250000
245 C60.00+13.21%1643207-01AAPL261218C00245000
240 C58.55+8.89%65,49406-30AAPL261218C00240000
235 C68.68+20.13%156007-01AAPL261218C00235000
230 C67.13+9.60%35,09306-30AAPL261218C00230000
225 C74.05+5.04%530907-01AAPL261218C00225000
220 C81.23+7.35%23,15607-01AAPL261218C00220000
215 C76.27+4.51%514406-30AAPL261218C00215000
210 C84.76+7.70%55,67406-30AAPL261218C00210000
205 C78.80-18.04%217606-25AAPL261218C00205000
200 C100.28+7.74%410,20907-01AAPL261218C00200000
195 C98.79+10.94%11,09206-30AAPL261218C00195000
190 C108.90+5.30%163607-01AAPL261218C00190000
185 C110.10-4.78%596006-30AAPL261218C00185000
180 C117.07+15.48%187207-01AAPL261218C00180000
175 C121.00+12.96%176707-01AAPL261218C00175000
170 C129.50-4.10%11,10206-24AAPL261218C00170000
165 C130.37-14.79%254706-09AAPL261218C00165000
160 C132.50+9.50%646906-30AAPL261218C00160000
155 C137.48+5.32%125306-30AAPL261218C00155000
150 C146.79-3.36%2146207-01AAPL261218C00150000
145 C152.30+3.96%5674307-01AAPL261218C00145000
140 C157.72+12.66%6492007-01AAPL261218C00140000
135 C162.10-8.61%4567707-01AAPL261218C00135000
130 C147.98-9.03%11,39306-25AAPL261218C00130000
125 C176.36+4.98%646906-22AAPL261218C00125000
120 C180.80-4.21%11,34206-18AAPL261218C00120000
115 C169.50-7.78%533006-29AAPL261218C00115000
110 C189.77-5.88%252706-17AAPL261218C00110000
105 C188.10-3.84%117606-09AAPL261218C00105000
100 C188.00+1.91%1263,26006-30AAPL261218C00100000
95 C218.33+14.79%510205-28AAPL261218C00095000
90 C205.54-7.95%246806-09AAPL261218C00090000
85 C227.00+38.50%661106-03AAPL261218C00085000
80 C201.07-8.77%137206-25AAPL261218C00080000
70 C214.30+2.83%102,39906-29AAPL261218C00070000
60 C235.33+9.81%226205-12AAPL261218C00060000
50 C248.94+1.53%21,98606-16AAPL261218C00050000
45 C254.68+1.16%15006-22AAPL261218C00045000
40 C252.10+7.85%1605-11AAPL261218C00040000
35 C266.33+10.80%1106-22AAPL261218C00035000
30 C253.25+3.93%11006-29AAPL261218C00030000
25 C286.17+4.11%71105-29AAPL261218C00025000
20 C277.84+2.26%1106-18AAPL261218C00020000
15 C282.81+52.00%1506-18AAPL261218C00015000
10 C268.14-6.82%11806-26AAPL261218C00010000
5 C281.34+0.39%56406-30AAPL261218C00005000
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 P118.55+0.08%3306-08AAPL261218P00420000
410 P140.20-23.80%11011-04AAPL261218P00410000
400 P96.60-28.71%8005-15AAPL261218P00400000
390 P110.85-9.21%1102-05AAPL261218P00390000
380 P69.90-1.69%4506-05AAPL261218P00380000
370 P60.95-1.69%14606-05AAPL261218P00370000
360 P52.53+1.82%74206-04AAPL261218P00360000
350 P69.70-3.54%11206-29AAPL261218P00350000
345 P67.35+67.75%2306-25AAPL261218P00345000
340 P53.89-8.32%15106-30AAPL261218P00340000
335 P36.23+4.56%766206-08AAPL261218P00335000
330 P50.65-7.91%2012506-29AAPL261218P00330000
325 P37.10-23.87%227907-01AAPL261218P00325000
320 P34.40-7.92%1016307-01AAPL261218P00320000
315 P34.00-12.53%136606-30AAPL261218P00315000
310 P27.70-11.02%31,04107-01AAPL261218P00310000
305 P24.35-13.50%565007-01AAPL261218P00305000
300 P21.80-12.97%225,62407-01AAPL261218P00300000
295 P19.48-13.69%742,56607-01AAPL261218P00295000
290 P17.20-10.42%1854,65207-01AAPL261218P00290000
285 P15.30-11.82%1071,85307-01AAPL261218P00285000
280 P13.35-14.97%7817,21907-01AAPL261218P00280000
275 P11.88-13.60%304,31807-01AAPL261218P00275000
270 P10.35-13.75%3127,00707-01AAPL261218P00270000
265 P9.10-13.74%342,67407-01AAPL261218P00265000
260 P7.95-13.96%16111,58707-01AAPL261218P00260000
255 P6.95-14.20%1085,80907-01AAPL261218P00255000
250 P6.04-11.18%52024,30207-01AAPL261218P00250000
245 P5.20-14.75%1343,25407-01AAPL261218P00245000
240 P4.65-11.60%20110,74507-01AAPL261218P00240000
235 P4.00-12.09%462,56207-01AAPL261218P00235000
230 P3.50-7.89%779,07207-01AAPL261218P00230000
225 P3.03-10.88%1553,39307-01AAPL261218P00225000
220 P2.63-10.54%1618,49607-01AAPL261218P00220000
215 P2.29-9.84%101,56907-01AAPL261218P00215000
210 P2.02-10.22%213,88707-01AAPL261218P00210000
205 P1.73-7.49%173007-01AAPL261218P00205000
200 P1.44-11.66%3112,19007-01AAPL261218P00200000
195 P1.32-11.41%102,23507-01AAPL261218P00195000
190 P1.21-20.92%42,76406-30AAPL261218P00190000
185 P1.19-7.03%11,92706-30AAPL261218P00185000
180 P0.85-24.11%203,55007-01AAPL261218P00180000
175 P0.92-3.16%72,35306-30AAPL261218P00175000
170 P0.63-8.70%52,68807-01AAPL261218P00170000
165 P0.60-1.64%51,87507-01AAPL261218P00165000
160 P0.49-12.50%2583,52707-01AAPL261218P00160000
155 P0.46+6.98%875707-01AAPL261218P00155000
150 P0.37-11.90%372,24607-01AAPL261218P00150000
145 P0.36+24.14%651,08907-01AAPL261218P00145000
140 P0.27-20.59%381,34107-01AAPL261218P00140000
135 P0.23-20.69%111,48107-01AAPL261218P00135000
130 P0.17-39.29%11,17607-01AAPL261218P00130000
125 P0.16-27.27%13,31407-01AAPL261218P00125000
120 P0.17+13.33%21,57106-22AAPL261218P00120000
115 P0.16-20.00%21,41506-26AAPL261218P00115000
110 P0.16-27.27%11,69206-25AAPL261218P00110000
105 P0.12-7.69%1921,84606-25AAPL261218P00105000
100 P0.090.00%211,75406-30AAPL261218P00100000
95 P0.05-28.57%22,53506-24AAPL261218P00095000
90 P0.05-28.57%51,77406-24AAPL261218P00090000
85 P0.09+50.00%222906-23AAPL261218P00085000
80 P0.04-20.00%23,44206-29AAPL261218P00080000
70 P0.04-55.56%1026306-05AAPL261218P00070000
60 P0.03+50.00%1,0003,87806-16AAPL261218P00060000
50 P0.05+150.00%207,50906-29AAPL261218P00050000
45 P0.03-72.73%2066206-29AAPL261218P00045000
40 P0.05-61.54%3033006-26AAPL261218P00040000
35 P0.010.00%191,52906-08AAPL261218P00035000
30 P0.01-50.00%11,17406-23AAPL261218P00030000
25 P0.03+200.00%3160106-04AAPL261218P00025000
20 P0.49+444.44%63,02106-30AAPL261218P00020000
15 P0.46+820.00%664006-30AAPL261218P00015000
10 P0.36+176.92%243,10106-25AAPL261218P00010000
5 P0.10+233.33%2512506-25AAPL261218P00005000


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