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
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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,67525,6932,73513,755


AAPL Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

AAPL Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAPL Sep 17, 2027 Exp. - Max Pain @ $280.00

Puts
Calls


AAPL Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.81+17.39%51,29908-13AAPL270917C00600000
590 C1.04+28.40%12408-03AAPL270917C00590000
580 C1.09-55.14%213507-31AAPL270917C00580000
570 C1.67+22.79%12608-06AAPL270917C00570000
560 C1.74+16.00%144308-07AAPL270917C00560000
550 C1.26-13.10%171908-12AAPL270917C00550000
540 C1.44-29.76%14008-12AAPL270917C00540000
530 C5.25+17.71%26307-29AAPL270917C00530000
520 C2.96+48.00%19908-06AAPL270917C00520000
510 C2.50+6.38%18408-11AAPL270917C00510000
500 C2.78+12.55%2034808-13AAPL270917C00500000
490 C3.12+1.96%503608-13AAPL270917C00490000
480 C3.80+3.83%13513208-14AAPL270917C00480000
470 C4.23+3.17%13028608-14AAPL270917C00470000
460 C4.57-34.71%310108-11AAPL270917C00460000
450 C5.59+1.64%12126408-14AAPL270917C00450000
440 C6.50-1.22%1209308-14AAPL270917C00440000
430 C7.35+4.26%3126008-14AAPL270917C00430000
420 C8.60+0.94%321,30008-14AAPL270917C00420000
410 C10.00+4.17%23353108-14AAPL270917C00410000
400 C11.600.00%452,26908-14AAPL270917C00400000
395 C12.45+4.62%9226208-14AAPL270917C00395000
390 C13.40+4.28%1942308-14AAPL270917C00390000
385 C14.40-2.90%3959608-14AAPL270917C00385000
380 C15.50+0.98%1231,03408-14AAPL270917C00380000
375 C16.65+1.77%151,94108-14AAPL270917C00375000
370 C17.90+2.70%454708-14AAPL270917C00370000
365 C19.20+4.35%81,53908-14AAPL270917C00365000
360 C20.60+1.73%1751,94008-14AAPL270917C00360000
355 C22.25+2.53%349108-14AAPL270917C00355000
350 C23.65+0.42%493,16808-14AAPL270917C00350000
345 C25.40+1.40%1881108-14AAPL270917C00345000
340 C27.10+0.37%1772908-14AAPL270917C00340000
335 C29.00+0.52%6258808-14AAPL270917C00335000
330 C31.000.00%6071008-14AAPL270917C00330000
325 C33.05+0.61%3740908-14AAPL270917C00325000
320 C35.30+1.58%171,07008-14AAPL270917C00320000
315 C37.10+6.00%152408-14AAPL270917C00315000
310 C39.80-0.18%345908-14AAPL270917C00310000
305 C42.51+1.46%1940908-14AAPL270917C00305000
300 C45.14+0.09%994808-14AAPL270917C00300000
295 C47.75+6.11%1632908-14AAPL270917C00295000
290 C50.75+2.73%519008-14AAPL270917C00290000
285 C53.53+4.25%243908-13AAPL270917C00285000
280 C56.20-0.53%225408-14AAPL270917C00280000
275 C60.06+5.83%411108-14AAPL270917C00275000
270 C63.61+1.78%4002,30208-14AAPL270917C00270000
265 C62.86-5.12%88008-12AAPL270917C00265000
260 C70.00+2.03%4062,40108-14AAPL270917C00260000
255 C73.25+1.88%25408-14AAPL270917C00255000
250 C77.25+0.19%324008-14AAPL270917C00250000
245 C77.66-5.98%32008-12AAPL270917C00245000
240 C84.82+0.37%356408-14AAPL270917C00240000
235 C88.52+1.63%16608-14AAPL270917C00235000
230 C92.64+1.52%14308-14AAPL270917C00230000
225 C94.78-1.42%115108-13AAPL270917C00225000
220 C99.50+1.66%23008-13AAPL270917C00220000
215 C102.68-3.62%27308-13AAPL270917C00215000
210 C105.93-3.81%55908-12AAPL270917C00210000
205 C115.00+0.86%79308-11AAPL270917C00205000
200 C114.00-3.47%16408-12AAPL270917C00200000
195 C125.03+0.13%13808-05AAPL270917C00195000
190 C126.85-3.57%2023308-10AAPL270917C00190000
185 C130.08-18.50%102308-03AAPL270917C00185000
180 C161.79+4.23%5607-16AAPL270917C00180000
175 C136.12-3.43%136208-12AAPL270917C00175000
170 C145.96-14.67%1908-11AAPL270917C00170000
165 C182.65+46.65%102107-27AAPL270917C00165000
160 C154.00-18.73%1708-03AAPL270917C00160000
155 C155.05-2.15%54308-12AAPL270917C00155000
150 C163.10-3.95%227108-10AAPL270917C00150000
145 C168.90+17.41%221108-10AAPL270917C00145000
140 C149.00-15.56%2306-26AAPL270917C00140000
135 C178.45-15.02%63308-10AAPL270917C00135000
130 C182.05+4.04%221108-10AAPL270917C00130000
125 C187.60-3.04%5013608-10AAPL270917C00125000
120 C00%0AAPL270917C00120000
115 C192.15-2.39%4408-12AAPL270917C00115000
110 C197.60-1.54%41408-13AAPL270917C00110000
105 C206.35-3.54%402008-10AAPL270917C00105000
100 C207.00-0.02%11008-12AAPL270917C00100000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0AAPL270917P00600000
590 P00%0AAPL270917P00590000
580 P00%0AAPL270917P00580000
570 P00%0AAPL270917P00570000
560 P00%0AAPL270917P00560000
550 P00%0AAPL270917P00550000
540 P00%0AAPL270917P00540000
530 P223.260%4008-11AAPL270917P00530000
520 P00%0AAPL270917P00520000
510 P00%0AAPL270917P00510000
500 P00%0AAPL270917P00500000
490 P00%0AAPL270917P00490000
480 P00%0AAPL270917P00480000
470 P00%0AAPL270917P00470000
460 P00%0AAPL270917P00460000
450 P144.450%2008-10AAPL270917P00450000
440 P112.800%202007-16AAPL270917P00440000
430 P128.50+36.05%3507-31AAPL270917P00430000
420 P89.11-3.09%3307-27AAPL270917P00420000
410 P105.19+2.91%11608-03AAPL270917P00410000
400 P94.56+6.07%1308-03AAPL270917P00400000
395 P85.850%3308-07AAPL270917P00395000
390 P81.55-1.69%3408-07AAPL270917P00390000
385 P77.30-12.04%32408-07AAPL270917P00385000
380 P72.90-1.62%35908-07AAPL270917P00380000
375 P73.30+6.46%102908-11AAPL270917P00375000
370 P70.42-2.86%310308-04AAPL270917P00370000
365 P67.30-2.15%2308-13AAPL270917P00365000
360 P63.50-2.19%41908-13AAPL270917P00360000
355 P61.24+36.73%4621208-12AAPL270917P00355000
350 P55.10-4.09%15408-14AAPL270917P00350000
345 P54.28+11.12%29708-12AAPL270917P00345000
340 P50.00+6.59%212608-10AAPL270917P00340000
335 P45.82-6.49%163508-10AAPL270917P00335000
330 P43.50+1.64%127108-12AAPL270917P00330000
325 P40.50+0.70%539608-13AAPL270917P00325000
320 P36.55-4.79%1120108-14AAPL270917P00320000
315 P34.25-3.39%419408-14AAPL270917P00315000
310 P31.75+0.25%225808-14AAPL270917P00310000
305 P29.04-2.16%5721908-14AAPL270917P00305000
300 P27.00-2.70%4677408-14AAPL270917P00300000
295 P24.85-2.74%3464108-14AAPL270917P00295000
290 P22.62-2.88%2843508-14AAPL270917P00290000
285 P20.90-1.97%456008-14AAPL270917P00285000
280 P19.15-2.05%31,86508-14AAPL270917P00280000
275 P18.10+0.56%11,54208-13AAPL270917P00275000
270 P15.60-4.12%3690508-14AAPL270917P00270000
265 P14.14-5.10%381208-14AAPL270917P00265000
260 P12.90-3.23%724108-14AAPL270917P00260000
255 P12.200.00%112008-13AAPL270917P00255000
250 P10.50-4.11%4479608-14AAPL270917P00250000
245 P9.55-1.04%1528508-14AAPL270917P00245000
240 P8.55-2.29%20986008-14AAPL270917P00240000
235 P8.62+2.01%620208-03AAPL270917P00235000
230 P6.86-5.12%2930008-14AAPL270917P00230000
225 P6.28-2.33%121308-13AAPL270917P00225000
220 P5.45-2.68%1181808-14AAPL270917P00220000
215 P5.15+3.00%1213608-12AAPL270917P00215000
210 P4.55-3.19%415808-12AAPL270917P00210000
205 P3.95-3.19%18508-13AAPL270917P00205000
200 P3.54+1.72%2037808-13AAPL270917P00200000
195 P3.17+0.63%208208-13AAPL270917P00195000
190 P3.20-2.14%12908-04AAPL270917P00190000
185 P2.41+0.42%14608-12AAPL270917P00185000
180 P2.14+3.38%318808-13AAPL270917P00180000
175 P2.25+13.64%468007-31AAPL270917P00175000
170 P1.60-5.33%53408-13AAPL270917P00170000
165 P1.40-3.45%13008-14AAPL270917P00165000
160 P1.25-10.71%26108-10AAPL270917P00160000
155 P1.08-5.26%111108-14AAPL270917P00155000
150 P0.96-11.11%16708-11AAPL270917P00150000
145 P1.04+8.33%132707-31AAPL270917P00145000
140 P0.72-11.11%13908-10AAPL270917P00140000
135 P0.72-17.24%16108-07AAPL270917P00135000
130 P0.56-27.27%43208-12AAPL270917P00130000
125 P0.84-21.50%11507-02AAPL270917P00125000
120 P0.500.00%115208-10AAPL270917P00120000
115 P0.61-18.67%1407-06AAPL270917P00115000
110 P0.40+5.26%14308-04AAPL270917P00110000
105 P0.37-15.91%309407-29AAPL270917P00105000
100 P0.20-16.67%10031508-11AAPL270917P00100000


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