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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63,63480,5287,704108,830


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 @ $270.00

Puts
Calls


AAPL Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.29+26.09%52,38608-13AAPL270617C00600000
590 C0.31+10.71%336508-13AAPL270617C00590000
580 C0.50-1.96%112508-05AAPL270617C00580000
570 C0.41-18.00%109208-11AAPL270617C00570000
560 C0.56+1.82%17208-03AAPL270617C00560000
550 C0.60-3.23%101,12908-14AAPL270617C00550000
540 C0.68-2.86%2928508-14AAPL270617C00540000
530 C0.76+16.92%13,74208-13AAPL270617C00530000
520 C0.92+2.22%4017508-14AAPL270617C00520000
510 C1.12+1.82%4012108-14AAPL270617C00510000
500 C1.32-2.94%174308-14AAPL270617C00500000
490 C1.530.00%122608-14AAPL270617C00490000
480 C2.40+9.59%12214008-05AAPL270617C00480000
470 C2.13+12.11%921,19408-14AAPL270617C00470000
460 C2.57+4.47%9247908-14AAPL270617C00460000
450 C3.05+1.67%812,67908-14AAPL270617C00450000
440 C3.65+3.11%1081,41808-14AAPL270617C00440000
430 C4.32-0.69%351,41908-14AAPL270617C00430000
420 C5.18+0.97%551,12608-14AAPL270617C00420000
410 C6.05+0.83%11,13708-14AAPL270617C00410000
400 C7.35-2.00%844,68908-14AAPL270617C00400000
390 C8.85+3.51%893,24508-14AAPL270617C00390000
380 C10.42+2.86%816,19008-14AAPL270617C00380000
370 C12.69+2.34%1715,28408-14AAPL270617C00370000
360 C15.10+4.14%625,33908-14AAPL270617C00360000
350 C17.75-0.28%22310,19708-14AAPL270617C00350000
340 C21.15+2.17%544,86608-14AAPL270617C00340000
330 C24.70+1.73%656,36208-14AAPL270617C00330000
320 C28.95+1.94%598,33908-14AAPL270617C00320000
310 C33.80+0.60%1097,06408-14AAPL270617C00310000
300 C38.80-0.26%21010,05608-14AAPL270617C00300000
290 C44.75+2.99%44,54308-14AAPL270617C00290000
280 C51.05+0.89%298,07708-14AAPL270617C00280000
270 C57.62+2.89%595,75508-14AAPL270617C00270000
260 C64.83+0.51%44,18008-14AAPL270617C00260000
250 C72.13+1.45%12,93208-14AAPL270617C00250000
240 C80.66-1.04%11,64808-14AAPL270617C00240000
230 C88.00+0.69%23,62708-14AAPL270617C00230000
220 C97.12+0.12%214,33608-14AAPL270617C00220000
210 C108.00-4.04%13,61408-10AAPL270617C00210000
200 C113.60+2.60%87,50008-13AAPL270617C00200000
195 C123.59+6.10%1133808-04AAPL270617C00195000
190 C121.49-8.91%169708-12AAPL270617C00190000
185 C135.25+1.60%120308-07AAPL270617C00185000
180 C129.77-7.70%11,09908-12AAPL270617C00180000
175 C137.10-0.29%142708-14AAPL270617C00175000
170 C138.85-20.20%2626707-31AAPL270617C00170000
165 C145.79-8.49%220007-31AAPL270617C00165000
160 C190.48+11.39%4332007-29AAPL270617C00160000
155 C188.15+8.48%1014507-27AAPL270617C00155000
150 C168.02+5.01%41,26208-07AAPL270617C00150000
145 C164.00+1.23%317908-13AAPL270617C00145000
140 C198.67+2.70%119807-30AAPL270617C00140000
135 C177.10+6.25%2219108-10AAPL270617C00135000
130 C190.28+2.42%430807-09AAPL270617C00130000
125 C186.35+0.68%224108-11AAPL270617C00125000
120 C216.02+10.21%815307-30AAPL270617C00120000
115 C194.80+16.98%2025408-10AAPL270617C00115000
110 C220.00+0.69%15407-20AAPL270617C00110000
105 C200.00-17.36%18007-31AAPL270617C00105000
100 C215.45+1.15%1715608-07AAPL270617C00100000
95 C234.00+41.30%19907-20AAPL270617C00095000
90 C234.14+21.39%42407-13AAPL270617C00090000
85 C203.49+21.81%767305-06AAPL270617C00085000
80 C237.35-4.29%123708-06AAPL270617C00080000
75 C233.95-0.21%102408-11AAPL270617C00075000
70 C209.86-7.88%1606-25AAPL270617C00070000
65 C214.35-9.63%1406-25AAPL270617C00065000
60 C241.95-4.42%12106-16AAPL270617C00060000
55 C289.96+6.26%207307-29AAPL270617C00055000
50 C255.76-1.62%21208-13AAPL270617C00050000
45 C00%0AAPL270617C00045000
40 C282.88+3.05%1307-23AAPL270617C00040000
35 C215.61-2.12%1204-07AAPL270617C00035000
30 C240.670%1102-24AAPL270617C00030000
25 C270.32+21.30%1206-24AAPL270617C00025000
20 C00%0AAPL270617C00020000
15 C291.60+19.08%101008-04AAPL270617C00015000
10 C00%0AAPL270617C00010000
5 C299.91-0.08%2308-04AAPL270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0AAPL270617P00600000
590 P00%0AAPL270617P00590000
580 P00%0AAPL270617P00580000
570 P00%0AAPL270617P00570000
560 P00%0AAPL270617P00560000
550 P00%0AAPL270617P00550000
540 P00%0AAPL270617P00540000
530 P00%0AAPL270617P00530000
520 P00%0AAPL270617P00520000
510 P00%0AAPL270617P00510000
500 P00%0AAPL270617P00500000
490 P00%0AAPL270617P00490000
480 P150.00+2.60%7707-20AAPL270617P00480000
470 P159.850%2006-04AAPL270617P00470000
460 P186.300%2012-15AAPL270617P00460000
450 P119.50+4.65%91007-30AAPL270617P00450000
440 P173.69+2.38%2104-21AAPL270617P00440000
430 P109.39+11.37%2207-23AAPL270617P00430000
420 P89.00-41.81%1107-30AAPL270617P00420000
410 P101.42+0.77%2007-31AAPL270617P00410000
400 P99.13+37.68%221007-31AAPL270617P00400000
390 P85.30-5.33%252308-04AAPL270617P00390000
380 P78.45+0.58%152008-12AAPL270617P00380000
370 P71.48+6.93%42208-12AAPL270617P00370000
360 P59.80-1.97%315108-14AAPL270617P00360000
350 P52.10-4.67%236708-14AAPL270617P00350000
340 P42.10-5.61%11,14208-06AAPL270617P00340000
330 P38.93-3.64%101,51608-14AAPL270617P00330000
320 P33.20-4.05%32,35508-14AAPL270617P00320000
310 P27.90-3.13%32,07708-14AAPL270617P00310000
300 P23.10-3.75%154,94208-14AAPL270617P00300000
290 P19.20-3.76%8312,00608-14AAPL270617P00290000
280 P15.60-4.88%507,10908-14AAPL270617P00280000
270 P12.68-4.30%2035,53908-14AAPL270617P00270000
260 P10.08-5.35%307,36008-14AAPL270617P00260000
250 P7.98-5.56%416,43908-14AAPL270617P00250000
240 P6.39-4.63%54,67308-14AAPL270617P00240000
230 P4.95-4.81%34,86508-14AAPL270617P00230000
220 P3.85-4.94%1,11210,52808-14AAPL270617P00220000
210 P2.92-5.81%254,83008-14AAPL270617P00210000
200 P2.27-7.35%119,21408-14AAPL270617P00200000
195 P2.00-5.21%45,14908-14AAPL270617P00195000
190 P1.76-3.30%71,69508-14AAPL270617P00190000
185 P1.53-11.05%201,01108-13AAPL270617P00185000
180 P1.32-0.75%403,19108-14AAPL270617P00180000
175 P1.12-4.27%402,22508-14AAPL270617P00175000
170 P1.00-6.54%241,88308-14AAPL270617P00170000
165 P0.84-8.70%11,54008-14AAPL270617P00165000
160 P0.74-3.90%61,60808-14AAPL270617P00160000
155 P0.660.00%378708-14AAPL270617P00155000
150 P0.55-6.78%74,48908-11AAPL270617P00150000
145 P0.49-9.26%943208-14AAPL270617P00145000
140 P0.48-12.73%1634208-07AAPL270617P00140000
135 P0.43-8.51%243008-06AAPL270617P00135000
130 P0.34-5.56%2451508-14AAPL270617P00130000
125 P0.30-44.44%167108-10AAPL270617P00125000
120 P0.30-25.00%149808-03AAPL270617P00120000
115 P0.53+6.00%15406-09AAPL270617P00115000
110 P0.25+13.64%120108-04AAPL270617P00110000
105 P0.35+12.90%251807-30AAPL270617P00105000
100 P0.16-11.11%101,61408-10AAPL270617P00100000
95 P0.25-37.50%316607-07AAPL270617P00095000
90 P0.12-29.41%116808-14AAPL270617P00090000
85 P0.10-56.52%46908-06AAPL270617P00085000
80 P0.08-63.64%616307-30AAPL270617P00080000
75 P0.16+60.00%263807-24AAPL270617P00075000
70 P0.16+23.08%34008-10AAPL270617P00070000
65 P0.06+20.00%34908-13AAPL270617P00065000
60 P0.05-37.50%37607-31AAPL270617P00060000
55 P0.03-25.00%22407-10AAPL270617P00055000
50 P0.030.00%171807-24AAPL270617P00050000
45 P0.15+200.00%28308-03AAPL270617P00045000
40 P0.110%9903-12AAPL270617P00040000
35 P0.110%10610611-24AAPL270617P00035000
30 P0.040.00%306705-19AAPL270617P00030000
25 P0.030.00%165605-19AAPL270617P00025000
20 P0.020.00%11505-06AAPL270617P00020000
15 P0.05+66.67%1202-05AAPL270617P00015000
10 P0.01-85.71%41006-08AAPL270617P00010000
5 P0.12+1,100.00%11304-20AAPL270617P00005000


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