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
Jan 23, 2026 3:59:57 PM EST
247.94USD-0.165%(-0.41)41,737,195
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 23, 2026 9:28:30 AM EST
247.09USD-0.507%(-1.26)248,246
After-hours
Jan 23, 2026 4:58:30 PM EST
247.66USD-0.113%(-0.28)908,745
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028Dec 15, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,335382,80968,211138,457


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

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

Puts
Calls

AAPL Feb 20, 2026 Exp. - Max Pain @ $252.50

Puts
Calls


AAPL Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450.00 C0.010.00%52,45401-20AAPL260220C00450000
440.00 C0.010.00%116301-09AAPL260220C00440000
430.00 C0.010.00%126812-31AAPL260220C00430000
420.00 C0.010.00%216212-31AAPL260220C00420000
410.00 C0.010.00%128701-20AAPL260220C00410000
400.00 C0.010.00%16,92801-20AAPL260220C00400000
390.00 C0.010.00%11,02701-20AAPL260220C00390000
380.00 C0.010.00%11,01901-21AAPL260220C00380000
375.00 C0.01-66.67%1412-26AAPL260220C00375000
370.00 C0.020.00%29,32701-12AAPL260220C00370000
365.00 C0.030%3312-19AAPL260220C00365000
360.00 C0.03+50.00%4071,18201-22AAPL260220C00360000
355.00 C0.03-70.00%46301-16AAPL260220C00355000
350.00 C0.010.00%2322,03101-22AAPL260220C00350000
345.00 C0.06+50.00%1328801-22AAPL260220C00345000
340.00 C0.020.00%12,44201-22AAPL260220C00340000
335.00 C0.030.00%2047201-22AAPL260220C00335000
330.00 C0.02-50.00%364,21501-22AAPL260220C00330000
325.00 C0.02-50.00%181,22501-22AAPL260220C00325000
320.00 C0.04+33.33%11211,49201-22AAPL260220C00320000
315.00 C0.06+20.00%122,04101-22AAPL260220C00315000
310.00 C0.07-12.50%16264,78301-22AAPL260220C00310000
305.00 C0.10-9.09%2625,20901-22AAPL260220C00305000
300.00 C0.140.00%1,44928,77801-22AAPL260220C00300000
295.00 C0.20-4.76%2816,51401-22AAPL260220C00295000
290.00 C0.26-16.13%1,79018,31601-22AAPL260220C00290000
285.00 C0.40-6.98%80722,55001-22AAPL260220C00285000
280.00 C0.59-7.81%2,12728,50701-22AAPL260220C00280000
277.50 C0.76-24.75%31136301-22AAPL260220C00277500
275.00 C0.92-6.12%4,94034,94301-22AAPL260220C00275000
272.50 C1.13-8.87%1,2101,27601-22AAPL260220C00272500
270.00 C1.42-2.74%6,09530,12501-22AAPL260220C00270000
267.50 C1.81-0.55%86590901-22AAPL260220C00267500
265.00 C2.26-1.74%2,01314,35801-22AAPL260220C00265000
262.50 C2.91+2.11%3,2643,73701-22AAPL260220C00262500
260.00 C3.45-1.43%6,74121,00701-22AAPL260220C00260000
257.50 C4.40+4.76%26230201-22AAPL260220C00257500
255.00 C5.15-0.39%3,51542,19001-22AAPL260220C00255000
252.50 C6.15-1.60%6361,71401-22AAPL260220C00252500
250.00 C7.350.00%2,55210,13501-22AAPL260220C00250000
247.50 C9.00+4.05%1,3251,28801-22AAPL260220C00247500
245.00 C10.10-0.49%9838,76301-22AAPL260220C00245000
242.50 C11.73+4.64%11823801-22AAPL260220C00242500
240.00 C13.50+1.73%2555,27701-22AAPL260220C00240000
237.50 C15.55+6.51%735501-22AAPL260220C00237500
235.00 C17.15+2.39%1673,69401-22AAPL260220C00235000
232.50 C20.41+11.53%63501-22AAPL260220C00232500
230.00 C21.40+3.38%1337,35101-22AAPL260220C00230000
225.00 C26.76+8.78%104,35701-22AAPL260220C00225000
220.00 C30.25+4.38%306,48201-22AAPL260220C00220000
215.00 C34.80+4.04%1391,48301-22AAPL260220C00215000
210.00 C40.90+4.74%11,46901-22AAPL260220C00210000
205.00 C44.36+0.59%283601-22AAPL260220C00205000
200.00 C49.00+2.08%311,58601-22AAPL260220C00200000
195.00 C55.19+0.62%141801-22AAPL260220C00195000
190.00 C61.00+8.44%119501-22AAPL260220C00190000
185.00 C75.86+2.53%124301-12AAPL260220C00185000
180.00 C66.20+1.49%119201-21AAPL260220C00180000
175.00 C72.60-11.31%210301-21AAPL260220C00175000
170.00 C74.75-14.80%2210201-20AAPL260220C00170000
165.00 C84.01-11.92%24701-20AAPL260220C00165000
160.00 C100.82+1.94%219201-15AAPL260220C00160000
155.00 C102.10-6.67%13001-16AAPL260220C00155000
150.00 C100.50-6.37%412901-22AAPL260220C00150000
145.00 C116.30-9.88%11601-12AAPL260220C00145000
140.00 C118.38+0.59%113201-12AAPL260220C00140000
135.00 C139.56-2.81%11212-29AAPL260220C00135000
130.00 C143.79-1.34%18212-30AAPL260220C00130000
125.00 C146.25-2.58%32812-19AAPL260220C00125000
120.00 C160.35+1.26%27512-01AAPL260220C00120000
115.00 C131.82-15.44%1101-20AAPL260220C00115000
110.00 C149.95-8.31%34640001-09AAPL260220C00110000
105.00 C170.75-3.88%1212-15AAPL260220C00105000
100.00 C157.77-5.92%12201-08AAPL260220C00100000
Puts
StrikePriceChangeVolOILastContract Name
450.00 P177.250%6011-14AAPL260220P00450000
440.00 P00%0AAPL260220P00440000
430.00 P00%0AAPL260220P00430000
420.00 P00%0AAPL260220P00420000
410.00 P00%0AAPL260220P00410000
400.00 P00%0AAPL260220P00400000
390.00 P00%0AAPL260220P00390000
380.00 P00%0AAPL260220P00380000
375.00 P00%0AAPL260220P00375000
370.00 P00%0AAPL260220P00370000
365.00 P00%0AAPL260220P00365000
360.00 P00%0AAPL260220P00360000
355.00 P00%0AAPL260220P00355000
350.00 P103.80+1.58%2001-21AAPL260220P00350000
345.00 P00%0AAPL260220P00345000
340.00 P85.35-1.72%4009-30AAPL260220P00340000
335.00 P80.72+9.72%2001-16AAPL260220P00335000
330.00 P80.80-1.44%128601-22AAPL260220P00330000
325.00 P48.72+4.12%1112-11AAPL260220P00325000
320.00 P41.68+12.65%11812-12AAPL260220P00320000
315.00 P39.55+8.06%11212-17AAPL260220P00315000
310.00 P60.75-2.02%62301-22AAPL260220P00310000
305.00 P30.90+0.49%606312-26AAPL260220P00305000
300.00 P50.88-2.06%5,02918701-22AAPL260220P00300000
295.00 P46.57+23.04%94301-22AAPL260220P00295000
290.00 P39.60-1.98%12001-22AAPL260220P00290000
285.00 P36.60+8.28%41,92701-22AAPL260220P00285000
280.00 P31.95-3.33%3873,42701-22AAPL260220P00280000
277.50 P29.16-2.86%31301-22AAPL260220P00277500
275.00 P26.92+3.50%85913,96601-22AAPL260220P00275000
272.50 P22.90+1.01%22401-22AAPL260220P00272500
270.00 P22.00-4.10%107,57501-22AAPL260220P00270000
267.50 P18.45-12.35%131701-22AAPL260220P00267500
265.00 P18.45-1.44%1309,86801-22AAPL260220P00265000
262.50 P15.50-7.46%17601-22AAPL260220P00262500
260.00 P14.70-6.07%9128,51601-22AAPL260220P00260000
257.50 P12.80+10.34%68612401-22AAPL260220P00257500
255.00 P11.07-8.29%1959,46101-22AAPL260220P00255000
252.50 P9.77-10.37%32169701-22AAPL260220P00252500
250.00 P8.52-7.69%2,28912,20701-22AAPL260220P00250000
247.50 P7.35-10.37%39637801-22AAPL260220P00247500
245.00 P6.15-9.56%39813,44601-22AAPL260220P00245000
242.50 P5.30-4.50%16633201-22AAPL260220P00242500
240.00 P4.52-8.32%7948,90501-22AAPL260220P00240000
237.50 P3.65-12.89%20674701-22AAPL260220P00237500
235.00 P3.00-15.25%1,0086,43701-22AAPL260220P00235000
232.50 P2.34-19.31%7234001-22AAPL260220P00232500
230.00 P2.08-14.40%97415,40001-22AAPL260220P00230000
225.00 P1.40-16.17%1,23618,20801-22AAPL260220P00225000
220.00 P0.93-18.42%1,07821,02901-22AAPL260220P00220000
215.00 P0.57-25.00%2643,73701-22AAPL260220P00215000
210.00 P0.44+7.32%1456,16501-22AAPL260220P00210000
205.00 P0.25-32.43%305,54201-22AAPL260220P00205000
200.00 P0.22-12.00%346,70901-22AAPL260220P00200000
195.00 P0.150.00%111,98701-22AAPL260220P00195000
190.00 P0.10-23.08%2402,69001-22AAPL260220P00190000
185.00 P0.09-43.75%413,48001-22AAPL260220P00185000
180.00 P0.060.00%485,34501-22AAPL260220P00180000
175.00 P0.080.00%102,63301-21AAPL260220P00175000
170.00 P0.03-50.00%41,42601-22AAPL260220P00170000
165.00 P0.04-20.00%11,44401-22AAPL260220P00165000
160.00 P0.04-20.00%493,75301-21AAPL260220P00160000
155.00 P0.040.00%7256201-22AAPL260220P00155000
150.00 P0.02-71.43%3368301-22AAPL260220P00150000
145.00 P0.030.00%171,83501-22AAPL260220P00145000
140.00 P0.01-85.71%241,31101-22AAPL260220P00140000
135.00 P0.020.00%450301-22AAPL260220P00135000
130.00 P0.020.00%10264201-21AAPL260220P00130000
125.00 P0.02+100.00%431,06101-22AAPL260220P00125000
120.00 P0.05+400.00%516501-13AAPL260220P00120000
115.00 P0.01-80.00%206101-05AAPL260220P00115000
110.00 P0.05-37.50%418101-13AAPL260220P00110000
105.00 P0.01-66.67%141701-21AAPL260220P00105000
100.00 P0.01-50.00%390301-21AAPL260220P00100000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC