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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
236,914296,79550,147372,304


AAPL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AAPL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jan 15, 2027 Exp. - Max Pain @ $275.00

Puts
Calls


AAPL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.02-50.00%18611,92708-14AAPL270115C00600000
590 C0.02-75.00%1610708-13AAPL270115C00590000
580 C0.17+112.50%112108-05AAPL270115C00580000
570 C0.100.00%96108-06AAPL270115C00570000
560 C0.04-55.56%152808-12AAPL270115C00560000
550 C0.050.00%17,58708-14AAPL270115C00550000
540 C0.09+50.00%173208-14AAPL270115C00540000
530 C0.09+28.57%44,66208-13AAPL270115C00530000
520 C0.09-30.77%14,64508-10AAPL270115C00520000
510 C0.20+122.22%121108-12AAPL270115C00510000
500 C0.15+25.00%212,08508-14AAPL270115C00500000
490 C0.14+7.69%293508-14AAPL270115C00490000
480 C0.17-15.00%18,82008-14AAPL270115C00480000
470 C0.26+30.00%136008-14AAPL270115C00470000
460 C0.33+32.00%122808-14AAPL270115C00460000
450 C0.36-2.70%215,44008-14AAPL270115C00450000
440 C0.52+6.12%32,81708-14AAPL270115C00440000
430 C0.69+4.55%674,60708-14AAPL270115C00430000
420 C0.92+3.37%572,81708-14AAPL270115C00420000
410 C1.16-4.92%592,76308-14AAPL270115C00410000
400 C1.60-2.44%2909,82908-14AAPL270115C00400000
395 C1.85+2.78%1201,21808-14AAPL270115C00395000
390 C2.14-0.47%1095,92608-14AAPL270115C00390000
385 C2.53-1.56%621,82708-14AAPL270115C00385000
380 C2.92-2.67%575,90408-14AAPL270115C00380000
375 C3.25-1.52%1662,65708-14AAPL270115C00375000
370 C4.00+2.30%2849,05708-14AAPL270115C00370000
365 C4.50+2.27%1404,64608-14AAPL270115C00365000
360 C5.25-1.87%27215,37308-14AAPL270115C00360000
355 C6.20+1.14%1273,21708-14AAPL270115C00355000
350 C7.05-2.76%79332,10008-14AAPL270115C00350000
345 C8.350.00%965,58108-14AAPL270115C00345000
340 C9.51+0.11%28010,96808-14AAPL270115C00340000
335 C10.83-1.99%5865,91808-14AAPL270115C00335000
330 C12.50-0.79%65021,02008-14AAPL270115C00330000
325 C14.25+1.42%812,97108-14AAPL270115C00325000
320 C16.15+1.00%26436,06508-14AAPL270115C00320000
315 C18.45+2.50%16213,72808-14AAPL270115C00315000
310 C20.80-0.48%72027,83708-14AAPL270115C00310000
305 C23.30-1.06%1294,55208-14AAPL270115C00305000
300 C26.26+0.57%22366,54608-14AAPL270115C00300000
295 C29.55+3.68%937,90708-14AAPL270115C00295000
290 C32.40+1.60%13310,83308-14AAPL270115C00290000
285 C34.97+1.51%202,97908-14AAPL270115C00285000
280 C39.29-0.15%1131,18908-14AAPL270115C00280000
275 C43.10+0.23%293408-14AAPL270115C00275000
270 C47.10+0.86%2811,90508-14AAPL270115C00270000
265 C50.10+4.70%52,32508-13AAPL270115C00265000
260 C54.90+0.73%710,17208-14AAPL270115C00260000
255 C59.27+1.75%82,87008-14AAPL270115C00255000
250 C64.00+1.51%18716,56608-14AAPL270115C00250000
245 C67.89+0.88%13,30108-14AAPL270115C00245000
240 C72.36+0.46%169,28408-14AAPL270115C00240000
235 C73.20-6.09%1536708-12AAPL270115C00235000
230 C80.66-0.41%210,82408-14AAPL270115C00230000
225 C92.74+2.42%547308-07AAPL270115C00225000
220 C90.42+1.54%47,17008-14AAPL270115C00220000
215 C92.80-3.83%1422608-12AAPL270115C00215000
210 C95.93-5.67%22,35608-12AAPL270115C00210000
205 C104.61+1.17%211308-14AAPL270115C00205000
200 C109.90+1.29%712,54008-14AAPL270115C00200000
195 C110.56-3.65%364708-12AAPL270115C00195000
190 C117.50-2.41%15480308-11AAPL270115C00190000
185 C124.15-3.43%183408-14AAPL270115C00185000
180 C128.77+2.81%11,06308-14AAPL270115C00180000
175 C135.16+0.75%21,15408-11AAPL270115C00175000
170 C134.90-8.07%698608-12AAPL270115C00170000
165 C145.00-4.07%1046008-10AAPL270115C00165000
160 C168.72-4.68%1065007-22AAPL270115C00160000
155 C153.70-1.16%17708-14AAPL270115C00155000
150 C156.01-3.41%21,71108-13AAPL270115C00150000
145 C164.42-2.62%26,41508-11AAPL270115C00145000
140 C174.50+3.52%11,59208-07AAPL270115C00140000
135 C179.15+3.17%11,57608-07AAPL270115C00135000
130 C184.80+3.58%847908-07AAPL270115C00130000
125 C189.85-0.08%10233408-07AAPL270115C00125000
120 C187.21+1.74%649408-13AAPL270115C00120000
115 C195.83+8.03%6210006-05AAPL270115C00115000
110 C225.12+8.70%422407-24AAPL270115C00110000
105 C210.05+1.87%38908-07AAPL270115C00105000
100 C208.40-2.69%459708-11AAPL270115C00100000
95 C210.80+1.84%12608-03AAPL270115C00095000
90 C213.49-4.37%227708-12AAPL270115C00090000
85 C228.17+1.25%211708-07AAPL270115C00085000
80 C226.62-2.77%1030308-14AAPL270115C00080000
70 C222.74-9.63%113906-10AAPL270115C00070000
60 C239.00-4.90%213106-23AAPL270115C00060000
50 C264.60+1.20%2012106-08AAPL270115C00050000
45 C213.40+18.89%1210-09AAPL270115C00045000
40 C218.80+1.36%103904-09AAPL270115C00040000
35 C270.14+62.75%2508-13AAPL270115C00035000
30 C277.30-5.12%4408-10AAPL270115C00030000
25 C172.10+7.28%6205-23AAPL270115C00025000
20 C286.39+0.51%11208-14AAPL270115C00020000
15 C289.93-0.70%11108-13AAPL270115C00015000
10 C296.34+8.55%2108-14AAPL270115C00010000
5 C301.87-2.24%3708-10AAPL270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
600 P274.250%16007-20AAPL270115P00600000
590 P00%0AAPL270115P00590000
580 P00%0AAPL270115P00580000
570 P00%0AAPL270115P00570000
560 P00%0AAPL270115P00560000
550 P274.350%10012-24AAPL270115P00550000
540 P00%0AAPL270115P00540000
530 P260.32+0.90%10011-19AAPL270115P00530000
520 P00%0AAPL270115P00520000
510 P00%0AAPL270115P00510000
500 P00%0AAPL270115P00500000
490 P00%0AAPL270115P00490000
480 P00%0AAPL270115P00480000
470 P00%0AAPL270115P00470000
460 P00%0AAPL270115P00460000
450 P245.90+3.18%1006-09AAPL270115P00450000
440 P162.08-29.84%20011-26AAPL270115P00440000
430 P124.69-23.27%5108-03AAPL270115P00430000
420 P81.55-23.75%101007-28AAPL270115P00420000
410 P162.740%100012-10AAPL270115P00410000
400 P91.00+36.84%1107-31AAPL270115P00400000
395 P91.63+9.28%2107-31AAPL270115P00395000
390 P71.60+9.15%153507-23AAPL270115P00390000
385 P67.10-10.11%101007-23AAPL270115P00385000
380 P101.58+18.41%211006-25AAPL270115P00380000
375 P69.65-4.64%1908-10AAPL270115P00375000
370 P64.00+7.74%389708-10AAPL270115P00370000
365 P56.00-0.18%157708-07AAPL270115P00365000
360 P55.44+1.72%119708-11AAPL270115P00360000
355 P53.30+7.35%2512108-13AAPL270115P00355000
350 P49.70+7.23%4360008-12AAPL270115P00350000
345 P42.65-7.78%363108-14AAPL270115P00345000
340 P39.50-3.19%42,62408-14AAPL270115P00340000
335 P37.47+7.36%31,44108-12AAPL270115P00335000
330 P33.50-1.50%441,81308-13AAPL270115P00330000
325 P28.85-4.31%211,70508-14AAPL270115P00325000
320 P25.60-5.54%56,71608-14AAPL270115P00320000
315 P22.65-2.79%710,99908-14AAPL270115P00315000
310 P19.90-3.86%3922,94908-14AAPL270115P00310000
305 P17.58-3.41%627,36208-14AAPL270115P00305000
300 P15.35-2.91%21210,18608-14AAPL270115P00300000
295 P13.35-3.26%369,49408-14AAPL270115P00295000
290 P11.55-2.94%489,67808-14AAPL270115P00290000
285 P9.90-5.26%473,38108-14AAPL270115P00285000
280 P8.50-3.95%16118,89608-14AAPL270115P00280000
275 P7.30-3.31%706,37408-14AAPL270115P00275000
270 P6.22-3.57%4816,83308-14AAPL270115P00270000
265 P5.40-1.82%173,70108-14AAPL270115P00265000
260 P4.35-6.45%4513,02108-14AAPL270115P00260000
255 P3.78-3.08%224,20108-14AAPL270115P00255000
250 P3.15-6.53%10821,26008-14AAPL270115P00250000
245 P2.66-3.62%74,00508-14AAPL270115P00245000
240 P2.21-5.96%25359,59408-14AAPL270115P00240000
235 P1.93-0.52%311,62008-14AAPL270115P00235000
230 P1.72-8.02%3225,18608-13AAPL270115P00230000
225 P1.33-2.21%121,47108-14AAPL270115P00225000
220 P1.11-7.50%417,48308-14AAPL270115P00220000
215 P1.08+6.93%1144708-12AAPL270115P00215000
210 P0.79-3.66%115,32408-14AAPL270115P00210000
205 P0.71-1.39%316608-12AAPL270115P00205000
200 P0.55-11.29%3921,52708-14AAPL270115P00200000
195 P0.47-7.84%445,85008-14AAPL270115P00195000
190 P0.41-2.38%217,46408-14AAPL270115P00190000
185 P0.32-11.11%215,48708-14AAPL270115P00185000
180 P0.31+10.71%49,09308-12AAPL270115P00180000
175 P0.23-4.17%1043,72708-14AAPL270115P00175000
170 P0.24+20.00%17,87308-12AAPL270115P00170000
165 P0.190.00%13,81908-14AAPL270115P00165000
160 P0.14-17.65%15,15808-14AAPL270115P00160000
155 P0.14+27.27%21,17708-14AAPL270115P00155000
150 P0.13+8.33%25,39108-14AAPL270115P00150000
145 P0.11+10.00%38,85308-14AAPL270115P00145000
140 P0.10-47.37%12,11508-14AAPL270115P00140000
135 P0.09+12.50%91,57808-14AAPL270115P00135000
130 P0.17+88.89%24,91408-10AAPL270115P00130000
125 P0.07-30.00%487308-06AAPL270115P00125000
120 P0.06+20.00%53,08208-14AAPL270115P00120000
115 P0.060.00%376108-13AAPL270115P00115000
110 P0.05-66.67%979808-12AAPL270115P00110000
105 P0.05-64.29%21,52508-12AAPL270115P00105000
100 P0.09+12.50%13,83908-14AAPL270115P00100000
95 P0.03+50.00%192308-11AAPL270115P00095000
90 P0.03+50.00%21,75508-12AAPL270115P00090000
85 P0.03-70.00%433008-11AAPL270115P00085000
80 P0.03-40.00%479708-12AAPL270115P00080000
70 P0.03-83.33%218708-12AAPL270115P00070000
60 P0.020.00%587008-11AAPL270115P00060000
50 P0.02+100.00%202,79508-11AAPL270115P00050000
45 P0.05-66.67%18008-11AAPL270115P00045000
40 P0.01-50.00%21,02508-03AAPL270115P00040000
35 P0.020.00%1012804-09AAPL270115P00035000
30 P0.03+50.00%14611-07AAPL270115P00030000
25 P0.01-75.00%9963,41506-23AAPL270115P00025000
20 P0.27+2,600.00%203,43408-05AAPL270115P00020000
15 P0.09+125.00%19008-05AAPL270115P00015000
10 P0.20+1,900.00%1014308-05AAPL270115P00010000
5 P0.010.00%4001,69907-31AAPL270115P00005000


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