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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,21310,14565912,812


AAPL Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

AAPL Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAPL Apr 16, 2027 Exp. - Max Pain @ $305.00

Puts
Calls


AAPL Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500 C0.790%25925509-23AAPL270416C00500000
490 C1.000%11010909-23AAPL270416C00490000
480 C1.26-14.29%526209-23AAPL270416C00480000
470 C1.55-2.52%18509-24AAPL270416C00470000
460 C2.04-2.39%415409-21AAPL270416C00460000
450 C2.64+1.93%89909-25AAPL270416C00450000
440 C3.450.00%627709-25AAPL270416C00440000
430 C4.40+6.80%118709-25AAPL270416C00430000
420 C5.60+3.70%431209-25AAPL270416C00420000
410 C7.15+8.33%212309-25AAPL270416C00410000
405 C8.00+5.26%220109-25AAPL270416C00405000
400 C9.10+7.69%1760509-25AAPL270416C00400000
395 C9.98+5.61%1086009-25AAPL270416C00395000
390 C11.15+2.76%321909-25AAPL270416C00390000
385 C12.50+8.23%718509-25AAPL270416C00385000
380 C14.15+9.69%1548009-25AAPL270416C00380000
375 C15.75+7.14%2221709-25AAPL270416C00375000
370 C17.15+3.63%3243509-25AAPL270416C00370000
365 C19.05+3.81%630509-25AAPL270416C00365000
360 C20.85+5.30%601,59609-25AAPL270416C00360000
355 C23.75+9.45%1227809-25AAPL270416C00355000
350 C25.50+4.51%441,06809-25AAPL270416C00350000
345 C28.50+6.94%836109-25AAPL270416C00345000
340 C30.75+4.13%231,67209-25AAPL270416C00340000
335 C33.30+6.73%511,01209-25AAPL270416C00335000
330 C34.15-2.40%3312709-25AAPL270416C00330000
325 C38.70+0.26%218309-25AAPL270416C00325000
320 C41.25+1.98%311409-25AAPL270416C00320000
315 C44.05-8.23%6015809-23AAPL270416C00315000
310 C47.43+1.50%48709-24AAPL270416C00310000
305 C50.00+44.93%11709-18AAPL270416C00305000
300 C52.85-1.86%412509-24AAPL270416C00300000
295 C58.50+29.71%203209-21AAPL270416C00295000
290 C61.10+3.49%710509-18AAPL270416C00290000
285 C67.64+3.69%22,18209-21AAPL270416C00285000
280 C71.11+6.06%626109-23AAPL270416C00280000
275 C76.82+2.09%216709-25AAPL270416C00275000
270 C78.60-3.29%24809-23AAPL270416C00270000
265 C84.69+2.57%21109-25AAPL270416C00265000
260 C89.41-5.62%1445009-25AAPL270416C00260000
255 C97.20+18.54%154609-22AAPL270416C00255000
250 C94.24-2.04%67509-25AAPL270416C00250000
245 C81.14+2.06%102809-09AAPL270416C00245000
240 C86.00-0.35%121409-09AAPL270416C00240000
235 C109.33-0.87%21709-23AAPL270416C00235000
230 C114.56+2.64%22009-24AAPL270416C00230000
225 C119.00+2.99%2309-18AAPL270416C00225000
220 C126.65+7.89%1309-25AAPL270416C00220000
215 C112.89+6.00%4109-04AAPL270416C00215000
210 C136.00+21.50%1209-22AAPL270416C00210000
200 C140.96+4.52%2309-18AAPL270416C00200000
195 C146.78-0.18%222209-24AAPL270416C00195000
Puts
StrikePriceChangeVolOILastContract Name
500 P00%0AAPL270416P00500000
490 P00%0AAPL270416P00490000
480 P00%0AAPL270416P00480000
470 P00%0AAPL270416P00470000
460 P00%0AAPL270416P00460000
450 P00%0AAPL270416P00450000
440 P00%0AAPL270416P00440000
430 P00%0AAPL270416P00430000
420 P00%0AAPL270416P00420000
410 P70.50-3.42%14209-25AAPL270416P00410000
405 P00%0AAPL270416P00405000
400 P66.000.00%2309-21AAPL270416P00400000
395 P57.40-3.77%4509-22AAPL270416P00395000
390 P52.85-9.11%2409-22AAPL270416P00390000
385 P55.35-1.81%3309-14AAPL270416P00385000
380 P45.95-14.35%2509-22AAPL270416P00380000
375 P42.00-15.32%2509-22AAPL270416P00375000
370 P00%0AAPL270416P00370000
365 P00%0AAPL270416P00365000
360 P32.550%1136309-22AAPL270416P00360000
355 P32.35-1.22%2209-23AAPL270416P00355000
350 P27.80-8.64%27609-25AAPL270416P00350000
345 P25.05-4.93%4719609-25AAPL270416P00345000
340 P22.75-5.80%125509-25AAPL270416P00340000
335 P20.60-4.81%215809-25AAPL270416P00335000
330 P18.45-5.63%10531709-25AAPL270416P00330000
325 P16.80-6.67%317909-25AAPL270416P00325000
320 P14.90-4.18%734209-25AAPL270416P00320000
315 P13.15-5.87%8450409-25AAPL270416P00315000
310 P11.80-4.84%168609-25AAPL270416P00310000
305 P10.50-4.55%1078709-25AAPL270416P00305000
300 P8.95-10.05%4292309-25AAPL270416P00300000
295 P8.15-6.32%11495709-25AAPL270416P00295000
290 P7.10-5.96%235109-25AAPL270416P00290000
285 P6.25-6.30%245109-25AAPL270416P00285000
280 P5.55-6.72%823509-25AAPL270416P00280000
275 P4.80-10.28%836409-25AAPL270416P00275000
270 P4.20-8.70%249009-25AAPL270416P00270000
265 P3.75-7.41%3335009-25AAPL270416P00265000
260 P3.20-8.57%1463,02809-25AAPL270416P00260000
255 P2.86-6.23%321009-25AAPL270416P00255000
250 P2.45-8.58%318509-25AAPL270416P00250000
245 P2.14-9.70%226509-25AAPL270416P00245000
240 P2.01-12.61%2125409-24AAPL270416P00240000
235 P1.63-11.41%1617909-25AAPL270416P00235000
230 P1.57-10.29%98909-24AAPL270416P00230000
225 P1.36-20.93%206109-24AAPL270416P00225000
220 P1.05-8.70%27509-25AAPL270416P00220000
215 P0.88-24.79%9017209-25AAPL270416P00215000
210 P0.98-2.97%2041409-23AAPL270416P00210000
200 P0.57-12.31%8568409-25AAPL270416P00200000
195 P0.53-7.02%110209-25AAPL270416P00195000


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