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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,01751,1699,20836,975


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

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

Puts
Calls

AAPL Dec 17, 2027 Exp. - Max Pain @ $205.00

Puts
Calls


AAPL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C0.98-23.44%5322001-21AAPL271217C00550000
540 C1.10-42.11%14601-21AAPL271217C00540000
530 C1.23+1.65%231201-22AAPL271217C00530000
520 C1.95-18.41%20401-05AAPL271217C00520000
510 C2.05-51.19%404101-06AAPL271217C00510000
500 C1.61+0.63%2055801-21AAPL271217C00500000
490 C1.95-36.07%103201-20AAPL271217C00490000
480 C2.58-32.46%152301-08AAPL271217C00480000
470 C2.22-19.27%799301-20AAPL271217C00470000
460 C3.49-3.06%152501-13AAPL271217C00460000
450 C2.91-8.78%3015701-21AAPL271217C00450000
440 C3.50+1.45%18,38901-22AAPL271217C00440000
435 C3.40-26.57%1620201-20AAPL271217C00435000
430 C3.84-5.19%133201-21AAPL271217C00430000
425 C4.30-12.24%418601-20AAPL271217C00425000
420 C4.25-9.38%2032301-21AAPL271217C00420000
415 C5.72-15.88%18101-16AAPL271217C00415000
410 C6.85-2.56%19701-13AAPL271217C00410000
405 C5.700.00%107701-22AAPL271217C00405000
400 C5.65+2.73%14,78701-21AAPL271217C00400000
395 C6.65+5.56%138901-21AAPL271217C00395000
390 C6.71-15.06%218501-21AAPL271217C00390000
385 C8.95-9.60%113601-08AAPL271217C00385000
380 C9.30-4.12%142801-16AAPL271217C00380000
375 C9.65-7.12%1022501-16AAPL271217C00375000
370 C11.01-0.81%1220601-16AAPL271217C00370000
365 C9.85+4.68%3721001-22AAPL271217C00365000
360 C10.85+2.84%943001-22AAPL271217C00360000
355 C12.15-14.74%321,80501-20AAPL271217C00355000
350 C12.35+2.92%590101-22AAPL271217C00350000
345 C12.35-3.52%210901-21AAPL271217C00345000
340 C12.90-29.51%625501-20AAPL271217C00340000
335 C15.15-2.63%171,74801-21AAPL271217C00335000
330 C15.40-0.32%147001-21AAPL271217C00330000
325 C17.70+9.12%1641401-22AAPL271217C00325000
320 C18.20+6.56%1981501-21AAPL271217C00320000
315 C20.40+4.88%61,21001-21AAPL271217C00315000
310 C21.85+6.07%3679401-22AAPL271217C00310000
305 C21.00-19.23%3777301-20AAPL271217C00305000
300 C23.75-1.08%7656,72401-22AAPL271217C00300000
295 C26.46+6.05%128701-21AAPL271217C00295000
290 C27.08-3.15%261,77601-22AAPL271217C00290000
285 C29.72+3.19%367001-22AAPL271217C00285000
280 C31.72+5.38%82,26501-22AAPL271217C00280000
275 C33.80+5.56%354801-22AAPL271217C00275000
270 C36.53+8.08%32,85001-22AAPL271217C00270000
265 C38.20+5.44%481101-22AAPL271217C00265000
260 C39.90+2.44%162,69201-22AAPL271217C00260000
255 C43.00+4.12%2259801-22AAPL271217C00255000
250 C44.28-0.67%264,46001-22AAPL271217C00250000
245 C47.50+1.06%161501-22AAPL271217C00245000
240 C49.99-1.98%477401-22AAPL271217C00240000
235 C52.72+1.95%253801-22AAPL271217C00235000
230 C56.45+4.58%21,86201-22AAPL271217C00230000
225 C59.70+3.07%12,31201-22AAPL271217C00225000
220 C61.39-0.18%291,55001-22AAPL271217C00220000
215 C62.90-6.13%11,07401-21AAPL271217C00215000
210 C68.55+0.40%21,09901-22AAPL271217C00210000
205 C69.65-1.68%21,12601-21AAPL271217C00205000
200 C75.30+2.94%564,30401-22AAPL271217C00200000
195 C79.18+4.36%144201-22AAPL271217C00195000
190 C80.94+0.73%186701-21AAPL271217C00190000
185 C86.60-0.46%3252,05401-22AAPL271217C00185000
180 C86.65-9.05%295101-21AAPL271217C00180000
175 C103.00+0.54%244101-14AAPL271217C00175000
170 C95.00-1.20%258801-21AAPL271217C00170000
165 C99.22-8.16%436101-20AAPL271217C00165000
160 C115.70+0.77%134501-15AAPL271217C00160000
155 C111.17-6.58%1214601-20AAPL271217C00155000
150 C113.20-1.61%474601-22AAPL271217C00150000
145 C128.23-1.48%159201-15AAPL271217C00145000
140 C132.00-6.32%251401-15AAPL271217C00140000
135 C135.49+1.11%49901-16AAPL271217C00135000
130 C129.05+0.94%435201-21AAPL271217C00130000
125 C131.25-1.65%446301-21AAPL271217C00125000
120 C140.25+3.09%125801-22AAPL271217C00120000
115 C152.45-9.53%238601-15AAPL271217C00115000
110 C161.50-6.18%2020401-06AAPL271217C00110000
105 C155.19-3.21%29701-20AAPL271217C00105000
100 C153.29-1.10%2339401-21AAPL271217C00100000
95 C183.26+31.13%108012-19AAPL271217C00095000
90 C173.50-1.70%211201-14AAPL271217C00090000
85 C180.25-7.21%132501-13AAPL271217C00085000
80 C186.22-0.56%120301-07AAPL271217C00080000
75 C190.18-5.01%113101-12AAPL271217C00075000
70 C193.28-0.51%122601-15AAPL271217C00070000
65 C210.30-1.96%215712-23AAPL271217C00065000
60 C199.50-6.68%235201-16AAPL271217C00060000
55 C209.98-2.97%242201-06AAPL271217C00055000
50 C199.00+0.51%101,39901-21AAPL271217C00050000
45 C00%0AAPL271217C00045000
40 C00%0AAPL271217C00040000
35 C00%0AAPL271217C00035000
30 C241.670%2212-19AAPL271217C00030000
25 C00%0AAPL271217C00025000
20 C00%0AAPL271217C00020000
15 C231.29-14.34%25301-21AAPL271217C00015000
10 C00%0AAPL271217C00010000
5 C241.84-3.55%6101-20AAPL271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
550 P00%0AAPL271217P00550000
540 P00%0AAPL271217P00540000
530 P00%0AAPL271217P00530000
520 P00%0AAPL271217P00520000
510 P00%0AAPL271217P00510000
500 P00%0AAPL271217P00500000
490 P00%0AAPL271217P00490000
480 P00%0AAPL271217P00480000
470 P00%0AAPL271217P00470000
460 P00%0AAPL271217P00460000
450 P00%0AAPL271217P00450000
440 P204.02-2.85%160009-15AAPL271217P00440000
435 P221.930%5005-14AAPL271217P00435000
430 P00%0AAPL271217P00430000
425 P00%0AAPL271217P00425000
420 P00%0AAPL271217P00420000
415 P00%0AAPL271217P00415000
410 P00%0AAPL271217P00410000
405 P00%0AAPL271217P00405000
400 P131.95+1.50%6001-05AAPL271217P00400000
395 P109.300%1112-02AAPL271217P00395000
390 P112.09-0.67%2112-10AAPL271217P00390000
385 P107.36-0.66%22712-10AAPL271217P00385000
380 P105.64+0.47%2112-26AAPL271217P00380000
375 P107.78+6.17%61301-05AAPL271217P00375000
370 P108.02+4.82%21201-07AAPL271217P00370000
365 P103.04+6.10%42801-06AAPL271217P00365000
360 P103.84+5.10%21901-16AAPL271217P00360000
355 P99.16+5.04%24601-16AAPL271217P00355000
350 P94.65+3.93%24901-16AAPL271217P00350000
345 P90.10+0.95%22401-16AAPL271217P00345000
340 P81.96+1.31%121701-07AAPL271217P00340000
335 P87.00+9.71%31401-22AAPL271217P00335000
330 P82.80-1.78%65401-22AAPL271217P00330000
325 P78.65-1.65%32401-22AAPL271217P00325000
320 P78.17+3.81%122401-21AAPL271217P00320000
315 P62.95+9.19%495101-12AAPL271217P00315000
310 P69.50+17.00%126701-21AAPL271217P00310000
305 P65.70+3.96%27101-21AAPL271217P00305000
300 P60.36-5.69%127101-22AAPL271217P00300000
295 P52.25+6.20%136401-08AAPL271217P00295000
290 P49.50+4.65%178501-08AAPL271217P00290000
285 P43.81+4.93%432901-07AAPL271217P00285000
280 P48.62+14.91%31,05301-20AAPL271217P00280000
275 P45.46+1.13%739501-21AAPL271217P00275000
270 P40.50+7.43%164101-20AAPL271217P00270000
265 P35.55+4.10%533401-14AAPL271217P00265000
260 P38.00+20.33%283701-20AAPL271217P00260000
255 P32.97+12.53%240701-22AAPL271217P00255000
250 P30.60-4.97%7212,84901-22AAPL271217P00250000
245 P25.40-0.59%248001-12AAPL271217P00245000
240 P26.63-7.66%21,94301-22AAPL271217P00240000
235 P24.30-7.25%1867901-22AAPL271217P00235000
230 P22.95-4.41%31,80501-21AAPL271217P00230000
225 P23.16+19.69%387801-20AAPL271217P00225000
220 P17.72+4.54%385401-16AAPL271217P00220000
215 P17.65-4.59%50095101-22AAPL271217P00215000
210 P16.39-1.56%21,15101-22AAPL271217P00210000
205 P14.90-3.56%240901-22AAPL271217P00205000
200 P13.60-1.81%3545,50301-22AAPL271217P00200000
195 P12.70-5.93%21,54401-21AAPL271217P00195000
190 P11.22-3.69%41,27801-22AAPL271217P00190000
185 P11.20+18.27%290801-20AAPL271217P00185000
180 P9.75+2.74%32,97501-21AAPL271217P00180000
175 P9.05+7.74%3021,88401-21AAPL271217P00175000
170 P7.05+5.22%1189301-14AAPL271217P00170000
165 P6.50+19.27%11,03901-08AAPL271217P00165000
160 P6.01-7.96%194901-22AAPL271217P00160000
155 P5.05+24.69%232501-15AAPL271217P00155000
150 P5.25-1.32%21,11401-21AAPL271217P00150000
145 P4.28-8.74%223001-22AAPL271217P00145000
140 P3.69+2.50%42,45601-15AAPL271217P00140000
135 P3.62+3.43%127801-21AAPL271217P00135000
130 P2.98+4.56%7930401-22AAPL271217P00130000
125 P2.54-1.17%351401-16AAPL271217P00125000
120 P2.23+6.19%255401-16AAPL271217P00120000
115 P1.95+14.04%287801-16AAPL271217P00115000
110 P2.23+51.70%284901-21AAPL271217P00110000
105 P1.46+8.96%111201-09AAPL271217P00105000
100 P1.45+17.89%11,32201-20AAPL271217P00100000
95 P1.27+19.81%14301-21AAPL271217P00095000
90 P0.89-5.32%16701-12AAPL271217P00090000
85 P0.780.00%17701-13AAPL271217P00085000
80 P0.73+12.31%1527001-20AAPL271217P00080000
75 P0.61+3.39%28701-07AAPL271217P00075000
70 P0.55+14.58%1019201-20AAPL271217P00070000
65 P0.49+16.67%1048801-08AAPL271217P00065000
60 P0.35-2.78%2513712-12AAPL271217P00060000
55 P0.30+7.14%13801-06AAPL271217P00055000
50 P0.24-17.24%2547401-14AAPL271217P00050000
45 P0.170%1112-29AAPL271217P00045000
40 P00%0AAPL271217P00040000
35 P00%0AAPL271217P00035000
30 P00%0AAPL271217P00030000
25 P0.070%101012-16AAPL271217P00025000
20 P00%0AAPL271217P00020000
15 P00%0AAPL271217P00015000
10 P00%0AAPL271217P00010000
5 P0.02+100.00%43212-10AAPL271217P00005000


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