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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63,152198,81024,823165,235


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 @ $230.00

Puts
Calls


AAPL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C0.16+6.67%5453,30401-22AAPL270115C00550000
540 C0.16+14.29%156501-21AAPL270115C00540000
530 C0.17-15.00%52,22801-22AAPL270115C00530000
520 C0.21-25.00%35601-21AAPL270115C00520000
510 C0.23-17.86%18301-20AAPL270115C00510000
500 C0.27-3.57%1381,08001-22AAPL270115C00500000
490 C0.33+13.79%50357101-22AAPL270115C00490000
480 C0.38+8.57%16,77501-22AAPL270115C00480000
470 C0.50-59.02%3210701-07AAPL270115C00470000
460 C0.44-15.38%46701-20AAPL270115C00460000
450 C0.53-5.36%32917,09801-22AAPL270115C00450000
440 C0.630.00%41,05701-22AAPL270115C00440000
430 C0.70-26.32%391,17601-20AAPL270115C00430000
420 C0.88+3.53%101,70701-22AAPL270115C00420000
410 C1.01+1.00%211,37201-22AAPL270115C00410000
400 C1.19-0.83%2213,40801-22AAPL270115C00400000
390 C1.56+0.65%701,27701-22AAPL270115C00390000
380 C1.89+11.83%211,50801-22AAPL270115C00380000
370 C2.23+1.36%152,35601-22AAPL270115C00370000
360 C2.65+1.92%353,07401-22AAPL270115C00360000
350 C3.25-1.52%19312,22701-22AAPL270115C00350000
340 C4.150.00%362,50901-22AAPL270115C00340000
330 C5.25-1.87%1276,55001-22AAPL270115C00330000
320 C6.50-9.09%17915,95301-22AAPL270115C00320000
310 C8.55-0.58%2987,88801-22AAPL270115C00310000
300 C10.50+0.48%3,95432,82001-22AAPL270115C00300000
290 C13.45-0.37%7425,47801-22AAPL270115C00290000
280 C16.75+3.08%48830,51401-22AAPL270115C00280000
270 C20.20-0.49%67710,86001-22AAPL270115C00270000
260 C24.70+0.61%14514,83401-22AAPL270115C00260000
250 C29.70+0.58%40810,30801-22AAPL270115C00250000
240 C35.72+1.65%3818,29201-22AAPL270115C00240000
230 C41.64+0.46%2409,51601-22AAPL270115C00230000
220 C48.69+1.97%197,15901-22AAPL270115C00220000
210 C55.46-1.33%92,30401-22AAPL270115C00210000
200 C63.40+1.44%31513,75901-22AAPL270115C00200000
195 C67.05+1.21%6671801-22AAPL270115C00195000
190 C70.96+0.62%81,07901-22AAPL270115C00190000
185 C77.13+3.36%879801-22AAPL270115C00185000
180 C80.37-1.39%7796501-22AAPL270115C00180000
175 C83.58+0.10%51,50701-22AAPL270115C00175000
170 C84.20-10.81%3021,15501-20AAPL270115C00170000
165 C91.98-11.22%531901-21AAPL270115C00165000
160 C97.05+1.81%168701-21AAPL270115C00160000
155 C102.81+1.79%115501-22AAPL270115C00155000
150 C105.60+1.05%11,70101-22AAPL270115C00150000
145 C110.95-8.86%16,39601-22AAPL270115C00145000
140 C115.95-2.53%21,56701-22AAPL270115C00140000
135 C121.50-1.22%11,57801-22AAPL270115C00135000
130 C126.00+4.35%234301-22AAPL270115C00130000
125 C139.52-0.38%727801-14AAPL270115C00125000
120 C130.90-7.72%155901-21AAPL270115C00120000
115 C145.64-1.13%197901-16AAPL270115C00115000
110 C139.38-7.60%121901-20AAPL270115C00110000
105 C157.00-9.30%106801-09AAPL270115C00105000
100 C150.45-0.36%1048601-21AAPL270115C00100000
95 C181.25-7.05%102412-30AAPL270115C00095000
90 C162.08+0.67%130801-22AAPL270115C00090000
85 C174.79-8.84%110701-16AAPL270115C00085000
80 C181.87+5.25%233301-13AAPL270115C00080000
70 C195.15-4.20%1614901-06AAPL270115C00070000
60 C204.55+0.64%712301-06AAPL270115C00060000
50 C219.85-3.74%37612-18AAPL270115C00050000
45 C213.40+18.89%1210-09AAPL270115C00045000
40 C231.83-0.54%103912-23AAPL270115C00040000
35 C165.98-2.10%1505-06AAPL270115C00035000
30 C192.40+14.87%3408-08AAPL270115C00030000
25 C172.10+7.28%6205-23AAPL270115C00025000
20 C229.74+1.95%44001-22AAPL270115C00020000
15 C252.65+1.49%20018811-07AAPL270115C00015000
10 C259.24-3.56%25601-05AAPL270115C00010000
5 C243.52-2.68%2901-21AAPL270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
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 P169.53-16.61%1001-07AAPL270115P00430000
420 P165.00-14.51%202009-22AAPL270115P00420000
410 P162.740%100012-10AAPL270115P00410000
400 P179.00-0.83%101008-08AAPL270115P00400000
390 P117.46+5.06%21012-30AAPL270115P00390000
380 P107.10-0.78%1112-31AAPL270115P00380000
370 P84.35-7.69%583412-02AAPL270115P00370000
360 P94.86+10.62%19501-07AAPL270115P00360000
350 P100.95+7.97%1601-22AAPL270115P00350000
340 P79.75+9.02%432701-13AAPL270115P00340000
330 P82.20+15.21%317101-20AAPL270115P00330000
320 P73.75+1.58%223101-21AAPL270115P00320000
310 P64.69+12.60%119101-21AAPL270115P00310000
300 P53.70-4.04%3870301-22AAPL270115P00300000
290 P48.20+13.41%61,28301-21AAPL270115P00290000
280 P38.85-5.70%152,45701-22AAPL270115P00280000
270 P33.08-8.21%63,28001-22AAPL270115P00270000
260 P28.05+2.19%834,82901-22AAPL270115P00260000
250 P23.55-2.28%11611,17501-22AAPL270115P00250000
240 P19.30-2.38%33513,07501-22AAPL270115P00240000
230 P15.60-4.00%2659,46901-22AAPL270115P00230000
220 P12.61-0.55%6112,16301-22AAPL270115P00220000
210 P9.80-7.55%2213,14001-22AAPL270115P00210000
200 P8.00+0.76%4420,30301-22AAPL270115P00200000
195 P7.11+3.80%133,31701-22AAPL270115P00195000
190 P5.95+0.17%66,44601-22AAPL270115P00190000
185 P5.52+2.41%115,30001-22AAPL270115P00185000
180 P4.65-2.11%2838,56701-22AAPL270115P00180000
175 P3.96-5.04%113,23501-22AAPL270115P00175000
170 P3.48-8.18%288,40401-22AAPL270115P00170000
165 P3.15-2.17%604,18101-22AAPL270115P00165000
160 P2.76-7.69%425,22701-22AAPL270115P00160000
155 P2.40-1.23%41,15101-22AAPL270115P00155000
150 P2.02-4.27%194,76701-22AAPL270115P00150000
145 P1.77-6.84%110,59301-22AAPL270115P00145000
140 P1.48-0.67%312,17201-22AAPL270115P00140000
135 P1.25+9.65%651,54701-22AAPL270115P00135000
130 P1.07+0.94%43,80101-22AAPL270115P00130000
125 P1.00+19.05%281201-20AAPL270115P00125000
120 P0.89+36.92%22,63501-20AAPL270115P00120000
115 P0.71+20.34%189201-21AAPL270115P00115000
110 P0.55-8.33%5043501-22AAPL270115P00110000
105 P0.45-2.17%62,34001-14AAPL270115P00105000
100 P0.41+7.89%43,63101-20AAPL270115P00100000
95 P0.35+25.00%190401-20AAPL270115P00095000
90 P0.29-3.33%411,62301-22AAPL270115P00090000
85 P0.25+25.00%10021401-22AAPL270115P00085000
80 P0.20+11.11%2673601-20AAPL270115P00080000
70 P0.150.00%115001-21AAPL270115P00070000
60 P0.11+22.22%562901-20AAPL270115P00060000
50 P0.070.00%42,76401-22AAPL270115P00050000
45 P0.04-60.00%168510-31AAPL270115P00045000
40 P0.050.00%197801-22AAPL270115P00040000
35 P0.06+50.00%511711-18AAPL270115P00035000
30 P0.03+50.00%14611-07AAPL270115P00030000
25 P0.03+50.00%1592,62011-17AAPL270115P00025000
20 P0.02-33.33%13,43711-10AAPL270115P00020000
15 P0.020.00%18311-07AAPL270115P00015000
10 P0.02-33.33%114311-11AAPL270115P00010000
5 P0.010.00%43,10301-02AAPL270115P00005000


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