Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49,08348,3288,90173,279


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 @ $250.00

Puts
Calls


AAPL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C1.53+0.66%146708-14AAPL271217C00600000
590 C1.82-42.59%77407-31AAPL271217C00590000
580 C2.10+9.38%193108-04AAPL271217C00580000
570 C2.32+9.95%124208-04AAPL271217C00570000
560 C2.83-52.83%303108-04AAPL271217C00560000
550 C2.50-0.40%179208-13AAPL271217C00550000
540 C3.15+12.10%615708-03AAPL271217C00540000
530 C3.20-60.00%334807-31AAPL271217C00530000
520 C4.66-5.86%256508-07AAPL271217C00520000
510 C4.40+6.02%142308-11AAPL271217C00510000
500 C4.61+7.21%278708-14AAPL271217C00500000
490 C5.20+14.29%831408-14AAPL271217C00490000
480 C7.40+8.03%210908-07AAPL271217C00480000
470 C6.87-3.24%114508-11AAPL271217C00470000
460 C6.83-29.08%253508-12AAPL271217C00460000
450 C8.55+11.04%52,91808-13AAPL271217C00450000
440 C9.45+8.62%107,43408-14AAPL271217C00440000
435 C10.16+1.09%236408-13AAPL271217C00435000
430 C10.00-19.68%158108-12AAPL271217C00430000
425 C12.45-47.02%119008-03AAPL271217C00425000
420 C12.40-8.82%247908-13AAPL271217C00420000
415 C12.00-24.81%118208-12AAPL271217C00415000
410 C13.92-17.63%217308-13AAPL271217C00410000
405 C14.85+9.84%530808-14AAPL271217C00405000
400 C15.79+4.02%215,42308-14AAPL271217C00400000
395 C16.00-6.43%249108-13AAPL271217C00395000
390 C18.05+1.18%1193608-14AAPL271217C00390000
385 C19.57+6.36%147008-14AAPL271217C00385000
380 C20.00+2.04%167608-14AAPL271217C00380000
375 C22.45+7.42%11,10808-14AAPL271217C00375000
370 C23.20+4.27%21,12008-14AAPL271217C00370000
365 C24.40+3.17%569008-14AAPL271217C00365000
360 C26.00+3.42%1511,04108-14AAPL271217C00360000
355 C26.65+3.09%112,06408-13AAPL271217C00355000
350 C29.15+2.82%81,64608-14AAPL271217C00350000
345 C30.90+3.69%471408-14AAPL271217C00345000
340 C32.80+4.03%22,32808-14AAPL271217C00340000
335 C34.70+3.12%32,27708-14AAPL271217C00335000
330 C36.90+3.74%201,79108-14AAPL271217C00330000
325 C38.80+2.92%657008-14AAPL271217C00325000
320 C41.50+3.75%179708-14AAPL271217C00320000
315 C40.71-7.39%282108-12AAPL271217C00315000
310 C45.80+1.78%2846,41608-14AAPL271217C00310000
305 C48.29+1.47%676808-14AAPL271217C00305000
300 C50.74+1.28%168,50608-14AAPL271217C00300000
295 C53.35+5.48%344308-13AAPL271217C00295000
290 C56.55+1.16%161,61008-14AAPL271217C00290000
285 C59.99+1.54%346908-14AAPL271217C00285000
280 C61.85+1.39%22,21108-14AAPL271217C00280000
275 C63.66+2.68%639408-13AAPL271217C00275000
270 C68.02+2.06%72,54908-14AAPL271217C00270000
265 C71.53-1.47%162008-14AAPL271217C00265000
260 C73.35+2.46%22,44208-13AAPL271217C00260000
255 C77.52+4.05%155608-13AAPL271217C00255000
250 C82.00+2.44%23,47008-14AAPL271217C00250000
245 C82.15-4.20%756208-12AAPL271217C00245000
240 C89.55+1.43%181008-14AAPL271217C00240000
235 C94.67-4.88%1158408-10AAPL271217C00235000
230 C96.93+2.06%11,55208-14AAPL271217C00230000
225 C95.90-6.26%12,02608-12AAPL271217C00225000
220 C104.55-8.59%31,03808-13AAPL271217C00220000
215 C108.65-1.67%191608-14AAPL271217C00215000
210 C111.50-2.67%277208-13AAPL271217C00210000
205 C116.20+1.82%387508-13AAPL271217C00205000
200 C121.25+3.63%83,96808-14AAPL271217C00200000
195 C121.20-2.88%437008-12AAPL271217C00195000
190 C127.27+1.57%157208-13AAPL271217C00190000
185 C133.15-4.96%11,26008-13AAPL271217C00185000
180 C138.65+1.37%2084108-10AAPL271217C00180000
175 C143.00-4.92%234208-10AAPL271217C00175000
170 C150.80+5.38%149708-05AAPL271217C00170000
165 C151.95-0.48%2026608-10AAPL271217C00165000
160 C152.10-2.62%141008-12AAPL271217C00160000
155 C175.05+4.81%129407-13AAPL271217C00155000
150 C166.55+0.03%2263708-10AAPL271217C00150000
145 C179.00+0.99%358107-10AAPL271217C00145000
140 C176.00-8.50%444308-10AAPL271217C00140000
135 C180.45+6.97%2010808-10AAPL271217C00135000
130 C185.05-0.08%5044308-10AAPL271217C00130000
125 C196.83+3.14%6544707-07AAPL271217C00125000
120 C193.600.00%427108-11AAPL271217C00120000
115 C198.60+0.53%738408-10AAPL271217C00115000
110 C203.40-0.17%1023108-10AAPL271217C00110000
105 C207.20+0.31%210208-11AAPL271217C00105000
100 C209.80-1.43%437908-11AAPL271217C00100000
95 C217.30-0.09%315108-14AAPL271217C00095000
90 C227.75+8.95%5017208-06AAPL271217C00090000
85 C232.42-5.90%2643508-06AAPL271217C00085000
80 C229.45-6.58%242708-10AAPL271217C00080000
75 C268.60+20.37%513207-28AAPL271217C00075000
70 C235.95+8.11%416807-31AAPL271217C00070000
65 C238.30+8.44%215706-16AAPL271217C00065000
60 C242.50-0.19%529706-23AAPL271217C00060000
55 C249.56-14.22%241107-31AAPL271217C00055000
50 C255.03-13.75%482007-31AAPL271217C00050000
45 C204.68-0.64%11704-07AAPL271217C00045000
40 C214.49-6.19%1803-16AAPL271217C00040000
35 C00%0AAPL271217C00035000
30 C270.60+23.71%1906-24AAPL271217C00030000
25 C223.240%1104-07AAPL271217C00025000
20 C227.460%1104-07AAPL271217C00020000
15 C231.29-14.34%25301-21AAPL271217C00015000
10 C295.00+15.52%2308-11AAPL271217C00010000
5 C310.06+3.37%1208-06AAPL271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0AAPL271217P00600000
590 P00%0AAPL271217P00590000
580 P00%0AAPL271217P00580000
570 P00%0AAPL271217P00570000
560 P00%0AAPL271217P00560000
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 P124.100%2007-27AAPL271217P00460000
450 P00%0AAPL271217P00450000
440 P125.59-38.44%272707-14AAPL271217P00440000
435 P133.15+34.09%3307-31AAPL271217P00435000
430 P122.750%15007-02AAPL271217P00430000
425 P95.45-2.20%32707-27AAPL271217P00425000
420 P93.00+5.68%191707-30AAPL271217P00420000
415 P00%0AAPL271217P00415000
410 P85.65-1.89%3307-24AAPL271217P00410000
405 P100.12+1.44%196808-11AAPL271217P00405000
400 P96.10+1.96%1608-10AAPL271217P00400000
395 P91.50+22.93%3708-11AAPL271217P00395000
390 P89.38+26.94%2307-31AAPL271217P00390000
385 P78.40-4.04%32208-06AAPL271217P00385000
380 P63.60-6.26%14107-30AAPL271217P00380000
375 P75.55-0.98%51808-13AAPL271217P00375000
370 P61.25+0.99%154407-24AAPL271217P00370000
365 P56.45-14.08%1709007-20AAPL271217P00365000
360 P47.17-5.75%46707-29AAPL271217P00360000
355 P56.30-45.24%274307-14AAPL271217P00355000
350 P56.60-6.82%2019508-04AAPL271217P00350000
345 P53.70+32.23%103708-05AAPL271217P00345000
340 P50.33-5.48%162,79508-05AAPL271217P00340000
335 P49.90+3.21%55908-12AAPL271217P00335000
330 P45.40-3.09%524008-13AAPL271217P00330000
325 P42.35+1.32%1070708-14AAPL271217P00325000
320 P39.35-3.08%948308-14AAPL271217P00320000
315 P36.75-2.91%831408-14AAPL271217P00315000
310 P34.20-3.12%63,58508-14AAPL271217P00310000
305 P31.85-3.34%827308-14AAPL271217P00305000
300 P29.60-3.27%61,37908-14AAPL271217P00300000
295 P27.40-3.69%456008-14AAPL271217P00295000
290 P25.30-3.98%681908-14AAPL271217P00290000
285 P23.40-3.90%645208-14AAPL271217P00285000
280 P21.35-4.90%1512,76608-14AAPL271217P00280000
275 P19.85-3.87%548808-14AAPL271217P00275000
270 P19.05+5.25%961,08308-13AAPL271217P00270000
265 P17.35+1.46%32,36108-13AAPL271217P00265000
260 P15.83-0.75%471,43408-13AAPL271217P00260000
255 P14.44+1.62%4173308-13AAPL271217P00255000
250 P12.60-5.26%513,05208-14AAPL271217P00250000
245 P11.85+3.95%184208-12AAPL271217P00245000
240 P11.05+4.84%51,70808-12AAPL271217P00240000
235 P9.75+1.04%267708-13AAPL271217P00235000
230 P8.85+1.72%72,56708-12AAPL271217P00230000
225 P7.79-2.63%10176408-11AAPL271217P00225000
220 P6.87-1.15%11,57408-11AAPL271217P00220000
215 P6.50+3.17%195808-12AAPL271217P00215000
210 P5.88+0.51%21,28608-12AAPL271217P00210000
205 P5.20+2.56%161308-13AAPL271217P00205000
200 P4.45-8.25%115,74308-11AAPL271217P00200000
195 P4.25-8.60%11,65708-06AAPL271217P00195000
190 P3.75-2.60%101,51508-12AAPL271217P00190000
185 P3.45-9.69%1698608-10AAPL271217P00185000
180 P2.96-10.30%73,46608-07AAPL271217P00180000
175 P3.04+2.36%11,87707-31AAPL271217P00175000
170 P2.22-6.72%998608-11AAPL271217P00170000
165 P2.00-20.00%11,02808-10AAPL271217P00165000
160 P1.81+1.69%199008-12AAPL271217P00160000
155 P1.68-9.19%1001,07408-07AAPL271217P00155000
150 P1.40+0.72%2096108-12AAPL271217P00150000
145 P1.24-15.65%461208-10AAPL271217P00145000
140 P1.04-15.45%53,71008-14AAPL271217P00140000
135 P1.11-0.89%12,95308-03AAPL271217P00135000
130 P0.97+5.43%151408-07AAPL271217P00130000
125 P0.72-20.00%283408-14AAPL271217P00125000
120 P0.65-10.96%51,14008-10AAPL271217P00120000
115 P0.55-23.61%188008-13AAPL271217P00115000
110 P0.61+8.93%185608-10AAPL271217P00110000
105 P0.48-5.88%114908-06AAPL271217P00105000
100 P0.37-21.28%11,33808-12AAPL271217P00100000
95 P0.33-23.26%15308-12AAPL271217P00095000
90 P0.31+19.23%110708-10AAPL271217P00090000
85 P0.20-37.50%17008-12AAPL271217P00085000
80 P0.23-4.17%127208-07AAPL271217P00080000
75 P0.24-11.11%58908-06AAPL271217P00075000
70 P0.24-17.24%221307-16AAPL271217P00070000
65 P0.21-65.00%3053605-15AAPL271217P00065000
60 P0.10-33.33%69507-31AAPL271217P00060000
55 P0.01-90.00%54208-05AAPL271217P00055000
50 P0.06+20.00%11,15708-11AAPL271217P00050000
45 P0.13-7.14%5608-05AAPL271217P00045000
40 P0.06+20.00%61206-17AAPL271217P00040000
35 P0.030.00%265108-14AAPL271217P00035000
30 P0.06-14.29%12217506-03AAPL271217P00030000
25 P0.06+50.00%2304005-19AAPL271217P00025000
20 P0.03-25.00%196206-04AAPL271217P00020000
15 P00%0AAPL271217P00015000
10 P00%0AAPL271217P00010000
5 P0.01-96.00%14107-09AAPL271217P00005000


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