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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,97030,4262,83224,081


AAPL Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

AAPL Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAPL Feb 19, 2027 Exp. - Max Pain @ $290.00

Puts
Calls


AAPL Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.040.00%189608-13AAPL270219C00600000
590 C0.09+12.50%91408-04AAPL270219C00590000
580 C0.05-61.54%13908-11AAPL270219C00580000
570 C0.19-5.00%21108-12AAPL270219C00570000
560 C0.18+28.57%2708-12AAPL270219C00560000
550 C0.11+10.00%22108-12AAPL270219C00550000
540 C0.12-60.00%11708-12AAPL270219C00540000
530 C0.11-67.65%33908-12AAPL270219C00530000
520 C0.14-46.15%10074408-12AAPL270219C00520000
510 C0.19-5.00%25408-11AAPL270219C00510000
500 C0.21-25.00%12,63908-12AAPL270219C00500000
490 C0.20-25.93%113808-12AAPL270219C00490000
480 C0.37-30.19%264708-11AAPL270219C00480000
470 C0.45-25.00%135408-13AAPL270219C00470000
460 C0.55-19.12%125808-12AAPL270219C00460000
450 C0.78+4.00%745108-14AAPL270219C00450000
440 C1.08+11.34%535008-14AAPL270219C00440000
430 C1.28-1.54%18026208-14AAPL270219C00430000
420 C1.67+1.83%1111,08708-14AAPL270219C00420000
410 C2.06+0.49%911,59208-13AAPL270219C00410000
400 C2.82-1.74%881,81508-14AAPL270219C00400000
390 C3.65+2.82%12651908-14AAPL270219C00390000
380 C4.70+4.68%1911,14708-14AAPL270219C00380000
370 C5.900.00%1123,38708-14AAPL270219C00370000
360 C7.62-2.31%1092,09008-14AAPL270219C00360000
350 C9.85+1.13%1514,72808-14AAPL270219C00350000
340 C12.50+3.73%282,07008-14AAPL270219C00340000
330 C15.850.00%702,21008-14AAPL270219C00330000
320 C19.72-0.10%512,00008-14AAPL270219C00320000
310 C24.22-0.62%411,44008-14AAPL270219C00310000
300 C29.88+2.68%281,61908-14AAPL270219C00300000
290 C36.75+5.60%11,98708-14AAPL270219C00290000
280 C42.90+5.67%186308-14AAPL270219C00280000
270 C49.71+6.22%125508-14AAPL270219C00270000
260 C57.60+3.69%29608-14AAPL270219C00260000
250 C65.20+2.27%251008-14AAPL270219C00250000
240 C74.50-1.59%210808-11AAPL270219C00240000
230 C85.22+0.78%118808-11AAPL270219C00230000
220 C92.82-7.69%519408-10AAPL270219C00220000
210 C108.20+10.33%13608-07AAPL270219C00210000
200 C108.00-3.75%345408-12AAPL270219C00200000
195 C134.90-4.12%1907-22AAPL270219C00195000
190 C118.51-25.16%14308-03AAPL270219C00190000
185 C150.35+10.71%22107-17AAPL270219C00185000
180 C131.48-15.19%11908-10AAPL270219C00180000
175 C134.95+1.13%202808-10AAPL270219C00175000
170 C142.54-1.62%113508-11AAPL270219C00170000
165 C141.08-16.77%50557207-31AAPL270219C00165000
160 C152.22+3.48%123708-11AAPL270219C00160000
155 C192.53+4.03%204007-29AAPL270219C00155000
150 C160.00-14.12%26908-10AAPL270219C00150000
145 C163.80-13.24%25608-10AAPL270219C00145000
140 C193.45+12.60%22507-17AAPL270219C00140000
135 C176.610%1005006-05AAPL270219C00135000
130 C181.480%1005006-05AAPL270219C00130000
125 C186.120%1806506-05AAPL270219C00125000
120 C203.97+5.37%14007-23AAPL270219C00120000
115 C178.38-1.37%25406-10AAPL270219C00115000
110 C204.53+1.72%65606-08AAPL270219C00110000
105 C209.44+2.02%25606-08AAPL270219C00105000
100 C214.06+1.32%63506-08AAPL270219C00100000
95 C215.550%723606-05AAPL270219C00095000
90 C227.43+3.18%13607-14AAPL270219C00090000
85 C225.210%1386906-05AAPL270219C00085000
80 C230.070%1226106-05AAPL270219C00080000
75 C234.840%723606-05AAPL270219C00075000
70 C239.850%723606-05AAPL270219C00070000
65 C244.670%402006-05AAPL270219C00065000
60 C00%0AAPL270219C00060000
55 C254.370%2106-05AAPL270219C00055000
50 C00%0AAPL270219C00050000
45 C00%0AAPL270219C00045000
40 C00%0AAPL270219C00040000
35 C00%0AAPL270219C00035000
30 C00%0AAPL270219C00030000
25 C00%0AAPL270219C00025000
20 C319.94+8.92%1207-28AAPL270219C00020000
15 C00%0AAPL270219C00015000
10 C00%0AAPL270219C00010000
5 C299.600%3306-08AAPL270219C00005000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0AAPL270219P00600000
590 P00%0AAPL270219P00590000
580 P00%0AAPL270219P00580000
570 P00%0AAPL270219P00570000
560 P00%0AAPL270219P00560000
550 P00%0AAPL270219P00550000
540 P00%0AAPL270219P00540000
530 P00%0AAPL270219P00530000
520 P00%0AAPL270219P00520000
510 P00%0AAPL270219P00510000
500 P00%0AAPL270219P00500000
490 P00%0AAPL270219P00490000
480 P00%0AAPL270219P00480000
470 P00%0AAPL270219P00470000
460 P00%0AAPL270219P00460000
450 P00%0AAPL270219P00450000
440 P00%0AAPL270219P00440000
430 P00%0AAPL270219P00430000
420 P00%0AAPL270219P00420000
410 P78.320%8807-24AAPL270219P00410000
400 P89.000%101005-28AAPL270219P00400000
390 P61.78+0.23%2107-30AAPL270219P00390000
380 P71.70+41.95%251608-04AAPL270219P00380000
370 P65.84+4.51%21908-10AAPL270219P00370000
360 P56.65-0.96%35508-14AAPL270219P00360000
350 P49.10+4.80%234908-10AAPL270219P00350000
340 P40.65+1.75%2618808-05AAPL270219P00340000
330 P35.49+11.78%126408-12AAPL270219P00330000
320 P27.85-2.28%2559208-14AAPL270219P00320000
310 P23.15-4.93%571,33008-13AAPL270219P00310000
300 P17.65-4.34%1861,21808-14AAPL270219P00300000
290 P13.95-1.76%22,49108-14AAPL270219P00290000
280 P10.75-3.15%6091,98808-14AAPL270219P00280000
270 P8.05-3.01%15110,88408-14AAPL270219P00270000
260 P6.10-2.40%6091,77808-14AAPL270219P00260000
250 P4.55-2.15%411,13708-14AAPL270219P00250000
240 P3.30-4.35%2994108-14AAPL270219P00240000
230 P2.45-2.00%186708-14AAPL270219P00230000
220 P1.96-2.00%4332608-13AAPL270219P00220000
210 P1.43+4.38%3021608-13AAPL270219P00210000
200 P0.99-1.98%3241908-13AAPL270219P00200000
195 P0.91+12.35%2610408-13AAPL270219P00195000
190 P0.66-9.59%334108-14AAPL270219P00190000
185 P0.56-13.85%111408-14AAPL270219P00185000
180 P0.47-6.00%217008-14AAPL270219P00180000
175 P0.51-13.56%120508-10AAPL270219P00175000
170 P0.37-27.45%16008-12AAPL270219P00170000
165 P0.33-26.67%118008-12AAPL270219P00165000
160 P0.26-7.14%13708-13AAPL270219P00160000
155 P0.20-51.22%14608-12AAPL270219P00155000
150 P0.29+3.57%13208-05AAPL270219P00150000
145 P0.26-7.14%84708-03AAPL270219P00145000
140 P0.15-21.05%119208-10AAPL270219P00140000
135 P0.11-70.27%12108-11AAPL270219P00135000
130 P00%0AAPL270219P00130000
125 P0.220%20005-22AAPL270219P00125000
120 P0.09-52.63%22008-13AAPL270219P00120000
115 P0.08-55.56%22608-13AAPL270219P00115000
110 P0.150%6607-17AAPL270219P00110000
105 P0.06-72.73%4408-13AAPL270219P00105000
100 P00%0AAPL270219P00100000
95 P0.05-68.75%2108-13AAPL270219P00095000
90 P00%0AAPL270219P00090000
85 P0.10-16.67%12107-09AAPL270219P00085000
80 P0.050%333307-09AAPL270219P00080000
75 P00%0AAPL270219P00075000
70 P00%0AAPL270219P00070000
65 P0.03-25.00%1507-08AAPL270219P00065000
60 P0.020%2208-11AAPL270219P00060000
55 P00%0AAPL270219P00055000
50 P0.02+100.00%124608-14AAPL270219P00050000
45 P00%0AAPL270219P00045000
40 P00%0AAPL270219P00040000
35 P00%0AAPL270219P00035000
30 P00%0AAPL270219P00030000
25 P00%0AAPL270219P00025000
20 P00%0AAPL270219P00020000
15 P00%0AAPL270219P00015000
10 P00%0AAPL270219P00010000
5 P0.010.00%1306-18AAPL270219P00005000


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