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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,44273,02732,62144,803


AAPL May 15, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL May 15, 2026 Exp. - Max Pain @ $260.00

Puts
Calls


AAPL May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C0.02+100.00%101,53801-20AAPL260515C00450000
440 C0.02-60.00%19401-15AAPL260515C00440000
430 C0.03-25.00%112601-02AAPL260515C00430000
420 C0.02-33.33%5913901-09AAPL260515C00420000
410 C0.05+25.00%135101-02AAPL260515C00410000
400 C0.040.00%1606,26701-22AAPL260515C00400000
390 C0.05-37.50%172,08601-20AAPL260515C00390000
380 C0.09+12.50%2090901-22AAPL260515C00380000
370 C0.12-14.29%51,45301-22AAPL260515C00370000
360 C0.18+12.50%337801-22AAPL260515C00360000
350 C0.26+13.04%33,64301-22AAPL260515C00350000
345 C0.26-45.83%1025901-21AAPL260515C00345000
340 C0.34+3.03%142,23101-22AAPL260515C00340000
335 C0.47+17.50%118001-22AAPL260515C00335000
330 C0.53-7.02%131,58601-22AAPL260515C00330000
325 C0.63-1.56%946401-22AAPL260515C00325000
320 C0.77+2.67%1109,21901-22AAPL260515C00320000
315 C0.97-7.62%1543301-22AAPL260515C00315000
310 C1.14+2.70%1253,87501-22AAPL260515C00310000
305 C1.53+5.52%4645201-22AAPL260515C00305000
300 C1.81+4.02%8009,65401-22AAPL260515C00300000
295 C2.52+13.51%1491,04101-22AAPL260515C00295000
290 C2.85+3.26%1264,31901-22AAPL260515C00290000
285 C3.72+3.33%941,35801-22AAPL260515C00285000
280 C4.60+4.55%2033,33501-22AAPL260515C00280000
275 C5.78+3.21%2621,78701-22AAPL260515C00275000
270 C7.10+0.57%4053,53501-22AAPL260515C00270000
265 C8.75-0.57%1291,26601-22AAPL260515C00265000
260 C10.60+0.66%1,2044,79701-22AAPL260515C00260000
255 C12.90-1.15%4052,62401-22AAPL260515C00255000
250 C15.45+0.98%5663,62801-22AAPL260515C00250000
245 C18.20+2.59%11950501-22AAPL260515C00245000
240 C21.40+3.63%555,65701-22AAPL260515C00240000
235 C24.85+2.60%2023801-22AAPL260515C00235000
230 C28.00-0.36%511,41401-22AAPL260515C00230000
225 C33.85+10.80%2616901-22AAPL260515C00225000
220 C36.90+2.67%221,12101-22AAPL260515C00220000
215 C40.90+7.07%205801-22AAPL260515C00215000
210 C44.24+2.53%41,17401-22AAPL260515C00210000
205 C50.50+7.79%14601-22AAPL260515C00205000
200 C54.85+2.81%4338601-22AAPL260515C00200000
195 C56.00-18.71%1519801-21AAPL260515C00195000
190 C62.15+3.91%43701-21AAPL260515C00190000
185 C65.07-15.65%110701-20AAPL260515C00185000
180 C78.82-3.95%45801-16AAPL260515C00180000
175 C77.15-12.33%122601-21AAPL260515C00175000
170 C82.31-22.21%22201-22AAPL260515C00170000
165 C86.42-17.14%173401-22AAPL260515C00165000
160 C92.00-20.39%28801-22AAPL260515C00160000
155 C106.76+1.43%150401-14AAPL260515C00155000
150 C102.00+4.19%116501-22AAPL260515C00150000
145 C105.63+1.72%23001-22AAPL260515C00145000
140 C135.31-0.73%28812-30AAPL260515C00140000
135 C141.12+1.58%41112-26AAPL260515C00135000
130 C121.42+2.31%414701-22AAPL260515C00130000
125 C151.61+0.40%210312-26AAPL260515C00125000
120 C131.21+1.74%23301-22AAPL260515C00120000
115 C133.77-15.13%2201-21AAPL260515C00115000
110 C139.04-6.48%1301-20AAPL260515C00110000
105 C168.40-0.33%2312-23AAPL260515C00105000
100 C149.97+1.28%22101-22AAPL260515C00100000
95 C177.32+1.36%1211-21AAPL260515C00095000
90 C183.10+0.02%23412-23AAPL260515C00090000
85 C164.84+1.14%2201-22AAPL260515C00085000
80 C190.93-1.00%4112-23AAPL260515C00080000
70 C196.60+9.68%1201-06AAPL260515C00070000
60 C188.70-6.05%12401-20AAPL260515C00060000
50 C223.57+0.23%2212-30AAPL260515C00050000
45 C213.270%1101-09AAPL260515C00045000
40 C223.13-10.03%1101-06AAPL260515C00040000
35 C223.03-6.23%1301-09AAPL260515C00035000
30 C243.47+0.30%2312-29AAPL260515C00030000
25 C00%0AAPL260515C00025000
20 C253.29-1.83%2212-29AAPL260515C00020000
15 C257.64+1.81%2212-22AAPL260515C00015000
10 C265.39+1.80%2211-24AAPL260515C00010000
5 C244.90-3.92%81301-22AAPL260515C00005000
Puts
StrikePriceChangeVolOILastContract Name
450 P00%0AAPL260515P00450000
440 P00%0AAPL260515P00440000
430 P00%0AAPL260515P00430000
420 P00%0AAPL260515P00420000
410 P00%0AAPL260515P00410000
400 P153.00+4.13%1110-10AAPL260515P00400000
390 P136.95+3.51%1010-09AAPL260515P00390000
380 P00%0AAPL260515P00380000
370 P00%0AAPL260515P00370000
360 P99.820%3001-08AAPL260515P00360000
350 P101.96-0.71%1101-21AAPL260515P00350000
345 P00%0AAPL260515P00345000
340 P61.00-0.41%81112-12AAPL260515P00340000
335 P00%0AAPL260515P00335000
330 P63.38+10.61%810101-05AAPL260515P00330000
325 P65.90+29.22%951201-08AAPL260515P00325000
320 P62.30+23.88%3464001-08AAPL260515P00320000
315 P51.55+13.35%1510001-06AAPL260515P00315000
310 P53.45+9.98%2016501-08AAPL260515P00310000
305 P44.34+15.32%11901-07AAPL260515P00305000
300 P50.34-5.02%136601-22AAPL260515P00300000
295 P41.05+10.08%114301-16AAPL260515P00295000
290 P41.78+2.96%473601-22AAPL260515P00290000
285 P38.07-7.53%17801-21AAPL260515P00285000
280 P32.87+1.45%1910,41501-22AAPL260515P00280000
275 P28.53-1.28%615401-22AAPL260515P00275000
270 P26.30-1.28%22,70601-22AAPL260515P00270000
265 P22.90-2.18%5181601-22AAPL260515P00265000
260 P19.71-2.43%277,58901-22AAPL260515P00260000
255 P16.85-3.16%4796001-22AAPL260515P00255000
250 P14.40-4.00%4178,20801-22AAPL260515P00250000
245 P12.35-5.36%2331,15701-22AAPL260515P00245000
240 P10.50+0.48%2377,44101-22AAPL260515P00240000
235 P8.20-5.20%171,02801-22AAPL260515P00235000
230 P7.25-4.61%515,28901-22AAPL260515P00230000
225 P6.11+4.44%2731,48901-22AAPL260515P00225000
220 P4.63-10.10%2072,85201-22AAPL260515P00220000
215 P3.80-10.59%428701-22AAPL260515P00215000
210 P3.34+2.77%385,23101-22AAPL260515P00210000
205 P2.74+3.40%278901-22AAPL260515P00205000
200 P2.30+2.68%161,80201-22AAPL260515P00200000
195 P1.70-6.08%198401-22AAPL260515P00195000
190 P1.60-17.10%412,25001-21AAPL260515P00190000
185 P1.08-22.86%141101-22AAPL260515P00185000
180 P0.87-17.14%42,47601-22AAPL260515P00180000
175 P0.70-18.60%11,09701-22AAPL260515P00175000
170 P0.59-27.16%1370301-22AAPL260515P00170000
165 P0.47+27.03%442701-20AAPL260515P00165000
160 P0.36-10.00%226201-22AAPL260515P00160000
155 P0.260.00%562201-20AAPL260515P00155000
150 P0.26+8.33%31,56201-21AAPL260515P00150000
145 P0.16-11.11%713301-07AAPL260515P00145000
140 P0.15+15.38%211401-20AAPL260515P00140000
135 P0.13+8.33%110501-20AAPL260515P00135000
130 P0.13+18.18%978501-21AAPL260515P00130000
125 P0.10+11.11%5010901-20AAPL260515P00125000
120 P0.08+60.00%813301-21AAPL260515P00120000
115 P0.09-43.75%42412-17AAPL260515P00115000
110 P0.05-28.57%37412-26AAPL260515P00110000
105 P0.05-37.50%23212-23AAPL260515P00105000
100 P0.02-50.00%214201-16AAPL260515P00100000
95 P0.03-70.00%101501-06AAPL260515P00095000
90 P0.10+66.67%1611-21AAPL260515P00090000
85 P0.11-21.43%202209-17AAPL260515P00085000
80 P0.03-50.00%971310-31AAPL260515P00080000
70 P0.020.00%357612-15AAPL260515P00070000
60 P0.01-66.67%111012-17AAPL260515P00060000
50 P0.02+100.00%101,02301-15AAPL260515P00050000
45 P0.01-50.00%14801-20AAPL260515P00045000
40 P0.01-50.00%114512-17AAPL260515P00040000
35 P0.010.00%206612-31AAPL260515P00035000
30 P0.010.00%15112-17AAPL260515P00030000
25 P0.01-50.00%1211-14AAPL260515P00025000
20 P0.010%1111-04AAPL260515P00020000
15 P0.010.00%1311-14AAPL260515P00015000
10 P0.02+100.00%11,04710-06AAPL260515P00010000
5 P0.02+100.00%13,06511-18AAPL260515P00005000


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