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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,10843,8258,92235,191


AAPL Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

AAPL Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jun 17, 2027 Exp. - Max Pain @ $210.00

Puts
Calls


AAPL Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C0.61+5.17%115601-14AAPL270617C00550000
540 C0.50-63.77%2201-20AAPL270617C00540000
530 C0.62-42.59%513401-12AAPL270617C00530000
520 C0.96-36.42%109512-30AAPL270617C00520000
510 C1.00-5.66%102601-05AAPL270617C00510000
500 C0.73-2.67%1020801-22AAPL270617C00500000
490 C1.09-49.30%212501-15AAPL270617C00490000
480 C1.01+3.06%18001-22AAPL270617C00480000
470 C1.03-65.08%1901-21AAPL270617C00470000
460 C1.27-9.93%2012801-20AAPL270617C00460000
450 C1.38+6.15%11,61201-21AAPL270617C00450000
440 C1.55+3.33%1430501-21AAPL270617C00440000
430 C1.90-25.20%555201-20AAPL270617C00430000
420 C2.05-31.21%836101-20AAPL270617C00420000
410 C2.70-21.74%230201-20AAPL270617C00410000
400 C2.950.00%1421,12601-22AAPL270617C00400000
390 C3.45-28.87%234201-20AAPL270617C00390000
380 C4.45+14.10%325801-22AAPL270617C00380000
370 C5.15+4.46%1229001-22AAPL270617C00370000
360 C5.93-2.79%1241501-22AAPL270617C00360000
350 C7.00+3.40%503,19801-22AAPL270617C00350000
340 C8.80+4.76%411,87201-22AAPL270617C00340000
330 C9.80-3.92%12,84801-22AAPL270617C00330000
320 C12.65+2.85%332,91801-22AAPL270617C00320000
310 C13.95-2.45%261,35801-22AAPL270617C00310000
300 C16.60-2.35%854,27001-22AAPL270617C00300000
290 C19.90-4.10%542,18501-22AAPL270617C00290000
280 C23.58+0.04%1376,81001-22AAPL270617C00280000
270 C28.07+3.20%373,79601-22AAPL270617C00270000
260 C32.10+0.63%2,7355,55901-22AAPL270617C00260000
250 C37.20-2.11%542,58501-22AAPL270617C00250000
240 C42.93-2.43%1081,33101-22AAPL270617C00240000
230 C48.67-0.16%823,47901-22AAPL270617C00230000
220 C54.70+0.39%183,94701-22AAPL270617C00220000
210 C61.50-1.20%173,53301-22AAPL270617C00210000
200 C68.97-1.47%827,32101-22AAPL270617C00200000
195 C73.60+6.67%235201-22AAPL270617C00195000
190 C77.15-0.45%366901-22AAPL270617C00190000
185 C81.20+2.33%116801-22AAPL270617C00185000
180 C82.08-3.49%296001-21AAPL270617C00180000
175 C90.07-7.24%2032601-22AAPL270617C00175000
170 C89.40-9.80%224201-20AAPL270617C00170000
165 C97.35+5.59%115401-22AAPL270617C00165000
160 C97.65-12.54%130201-20AAPL270617C00160000
155 C136.30-0.20%213812-04AAPL270617C00155000
150 C109.80+1.17%118101-22AAPL270617C00150000
145 C115.31-7.79%314801-21AAPL270617C00145000
140 C118.00-5.21%126501-22AAPL270617C00140000
135 C134.05+0.53%1012201-12AAPL270617C00135000
130 C138.55+1.88%6631001-13AAPL270617C00130000
125 C138.52-3.23%4214101-16AAPL270617C00125000
120 C146.35-0.51%288501-14AAPL270617C00120000
115 C151.03+2.41%2821501-14AAPL270617C00115000
110 C153.33-8.28%14101-15AAPL270617C00110000
105 C174.35-1.50%33112-24AAPL270617C00105000
100 C149.70-7.76%912701-21AAPL270617C00100000
95 C165.15+31.46%14009-22AAPL270617C00095000
90 C124.80+1.46%31507-30AAPL270617C00090000
85 C177.00-13.45%19901-08AAPL270617C00085000
80 C172.00-6.84%123201-22AAPL270617C00080000
75 C177.18+23.90%14301-22AAPL270617C00075000
70 C192.88-1.34%4501-15AAPL270617C00070000
65 C199.19+3.21%1501-07AAPL270617C00065000
60 C213.00+27.13%121611-21AAPL270617C00060000
55 C195.13+0.01%15401-21AAPL270617C00055000
50 C223.45+0.89%1911-24AAPL270617C00050000
45 C00%0AAPL270617C00045000
40 C00%0AAPL270617C00040000
35 C00%0AAPL270617C00035000
30 C00%0AAPL270617C00030000
25 C00%0AAPL270617C00025000
20 C00%0AAPL270617C00020000
15 C244.87-9.41%1101-14AAPL270617C00015000
10 C00%0AAPL270617C00010000
5 C273.000%1112-09AAPL270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
550 P00%0AAPL270617P00550000
540 P00%0AAPL270617P00540000
530 P00%0AAPL270617P00530000
520 P00%0AAPL270617P00520000
510 P00%0AAPL270617P00510000
500 P00%0AAPL270617P00500000
490 P00%0AAPL270617P00490000
480 P203.650%1011-24AAPL270617P00480000
470 P00%0AAPL270617P00470000
460 P186.300%2012-15AAPL270617P00460000
450 P171.94-22.08%2012-09AAPL270617P00450000
440 P197.65-1.42%1103-03AAPL270617P00440000
430 P198.33+0.97%3002-12AAPL270617P00430000
420 P152.95-6.74%1101-05AAPL270617P00420000
410 P143.10-14.15%1001-05AAPL270617P00410000
400 P121.55-38.61%2112-09AAPL270617P00400000
390 P119.30+13.73%1512-22AAPL270617P00390000
380 P118.37+22.47%2201-07AAPL270617P00380000
370 P108.37+12.65%25201-07AAPL270617P00370000
360 P98.40+14.83%29501-07AAPL270617P00360000
350 P94.08+6.79%226201-08AAPL270617P00350000
340 P79.84+13.09%22901-07AAPL270617P00340000
330 P81.34-3.42%15701-22AAPL270617P00330000
320 P66.83+15.22%15301-08AAPL270617P00320000
310 P59.18+17.19%115201-08AAPL270617P00310000
300 P49.68-0.84%212901-15AAPL270617P00300000
290 P49.00+34.17%638201-20AAPL270617P00290000
280 P45.14-3.96%11,04001-21AAPL270617P00280000
270 P36.77-4.99%11,07201-21AAPL270617P00270000
260 P32.25+2.38%543,29301-22AAPL270617P00260000
250 P26.77+0.04%372,49601-22AAPL270617P00250000
240 P22.83-3.26%52,14501-22AAPL270617P00240000
230 P19.50+2.63%202,57101-22AAPL270617P00230000
220 P16.20-5.76%551,90601-22AAPL270617P00220000
210 P13.15-6.27%111,22201-22AAPL270617P00210000
200 P10.55-4.52%63,92101-22AAPL270617P00200000
195 P10.38-2.54%34,43801-21AAPL270617P00195000
190 P8.65-10.36%261,09901-22AAPL270617P00190000
185 P8.05-3.59%14974201-21AAPL270617P00185000
180 P7.00-2.78%42,55701-22AAPL270617P00180000
175 P6.06+9.78%885901-22AAPL270617P00175000
170 P5.40-5.76%141,97801-22AAPL270617P00170000
165 P4.95-3.32%41,46201-22AAPL270617P00165000
160 P4.60+2.00%471,26501-21AAPL270617P00160000
155 P3.70-6.80%715801-22AAPL270617P00155000
150 P3.31-1.19%112,53001-21AAPL270617P00150000
145 P3.06+13.75%525501-20AAPL270617P00145000
140 P2.49+5.96%115401-20AAPL270617P00140000
135 P2.04+22.89%146601-14AAPL270617P00135000
130 P1.98+10.00%340601-22AAPL270617P00130000
125 P1.73+10.19%259601-20AAPL270617P00125000
120 P1.52+13.43%245501-20AAPL270617P00120000
115 P1.11+3.74%105801-15AAPL270617P00115000
110 P1.51+48.04%28001-21AAPL270617P00110000
105 P0.80-26.61%143201-13AAPL270617P00105000
100 P0.68-2.86%21,28101-15AAPL270617P00100000
95 P0.650.00%115812-09AAPL270617P00095000
90 P0.60-4.76%56601-20AAPL270617P00090000
85 P0.52+13.04%206701-20AAPL270617P00085000
80 P0.41+10.81%1215301-20AAPL270617P00080000
75 P0.29-19.44%34653312-24AAPL270617P00075000
70 P0.31-6.06%32412-18AAPL270617P00070000
65 P0.26-42.22%12812-09AAPL270617P00065000
60 P0.21+16.67%16401-08AAPL270617P00060000
55 P0.15-11.76%11812-24AAPL270617P00055000
50 P0.11+22.22%1070901-20AAPL270617P00050000
45 P0.070%13513501-07AAPL270617P00045000
40 P00%0AAPL270617P00040000
35 P0.110%10610611-24AAPL270617P00035000
30 P0.08-11.11%13712-16AAPL270617P00030000
25 P0.060%404011-24AAPL270617P00025000
20 P0.040%1111-06AAPL270617P00020000
15 P0.030%1111-06AAPL270617P00015000
10 P0.010.00%5211-11AAPL270617P00010000
5 P0.01-50.00%11312-09AAPL270617P00005000


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