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
Jul 2, 2026 3:59:59 PM EDT
308.23USD+4.706%(+13.85)75,400,626
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
294.05USD-0.112%(-0.33)97,474
After-hours
Jul 2, 2026 4:59:30 PM EDT
307.95USD-0.092%(-0.28)432,408
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 6, 2026Jul 8, 2026Jul 10, 2026Jul 13, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 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
50,44636,1016,19571,862


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 C1.17+14.71%131806-30AAPL271217C00600000
590 C2.00+5.26%27206-01AAPL271217C00590000
580 C1.98+27.74%372207-02AAPL271217C00580000
570 C1.35-4.26%23506-29AAPL271217C00570000
560 C00%0AAPL271217C00560000
550 C1.68-9.19%580206-29AAPL271217C00550000
540 C1.96-18.67%214606-25AAPL271217C00540000
530 C3.70+73.71%1535607-02AAPL271217C00530000
520 C4.84+16.35%13106-02AAPL271217C00520000
510 C4.80-0.21%209507-02AAPL271217C00510000
500 C3.64+31.88%278607-01AAPL271217C00500000
490 C5.80-13.43%14807-02AAPL271217C00490000
480 C5.05-9.01%39006-23AAPL271217C00480000
470 C7.25+64.77%1015707-02AAPL271217C00470000
460 C7.00+8.53%111606-18AAPL271217C00460000
450 C7.80+41.82%124607-02AAPL271217C00450000
440 C10.80+48.97%127,26507-02AAPL271217C00440000
435 C11.47+73.79%132807-02AAPL271217C00435000
430 C12.27+84.51%153307-02AAPL271217C00430000
425 C10.00-1.96%518806-12AAPL271217C00425000
420 C14.20+54.35%134707-02AAPL271217C00420000
415 C14.68+70.70%111307-02AAPL271217C00415000
410 C8.95-25.42%412206-25AAPL271217C00410000
405 C16.20+16.71%515907-02AAPL271217C00405000
400 C17.63+34.58%2144,71607-02AAPL271217C00400000
395 C11.20-3.45%153006-29AAPL271217C00395000
390 C20.07+29.48%947507-02AAPL271217C00390000
385 C14.35-15.14%342206-30AAPL271217C00385000
380 C14.40+2.13%142406-30AAPL271217C00380000
375 C16.35-16.15%557206-25AAPL271217C00375000
370 C19.57+33.95%11,11607-01AAPL271217C00370000
365 C20.30+23.40%157807-01AAPL271217C00365000
360 C22.70+14.07%53089507-01AAPL271217C00360000
355 C30.00+63.67%11,98607-02AAPL271217C00355000
350 C32.45+27.11%171,33807-02AAPL271217C00350000
345 C33.61+58.16%154307-02AAPL271217C00345000
340 C35.95+25.92%362,21807-02AAPL271217C00340000
335 C37.70+56.11%22,13007-02AAPL271217C00335000
330 C39.71+24.09%684207-02AAPL271217C00330000
325 C41.92+35.88%151707-02AAPL271217C00325000
320 C44.33+21.12%181,16807-02AAPL271217C00320000
315 C46.58+20.67%20679107-02AAPL271217C00315000
310 C48.98+19.17%142,46507-02AAPL271217C00310000
305 C51.00+19.72%2575407-02AAPL271217C00305000
300 C54.80+19.68%258,74607-02AAPL271217C00300000
295 C56.50+17.10%645007-02AAPL271217C00295000
290 C59.99+18.32%81,67507-02AAPL271217C00290000
285 C62.35+18.88%158807-02AAPL271217C00285000
280 C66.37+17.89%122,41407-02AAPL271217C00280000
275 C68.90+16.68%346307-02AAPL271217C00275000
270 C72.09+31.07%802,57207-02AAPL271217C00270000
265 C75.56+13.69%461007-02AAPL271217C00265000
260 C80.70+26.17%112,44707-02AAPL271217C00260000
255 C63.51+9.50%154506-29AAPL271217C00255000
250 C87.00+16.03%693,68407-02AAPL271217C00250000
245 C89.51+35.72%656207-02AAPL271217C00245000
240 C92.30+28.19%11387807-02AAPL271217C00240000
235 C97.05+37.99%1060807-02AAPL271217C00235000
230 C100.00+12.84%11,66807-02AAPL271217C00230000
225 C104.86+27.88%92,04207-02AAPL271217C00225000
220 C107.00+11.20%101,11507-02AAPL271217C00220000
215 C112.00+23.93%191907-02AAPL271217C00215000
210 C108.00+6.25%179806-18AAPL271217C00210000
205 C121.88+25.60%394007-02AAPL271217C00205000
200 C125.20+11.31%214,04307-02AAPL271217C00200000
195 C128.65+8.93%237507-02AAPL271217C00195000
190 C133.09+22.21%261507-02AAPL271217C00190000
185 C137.98+9.90%11,25607-02AAPL271217C00185000
180 C140.00+18.64%184807-02AAPL271217C00180000
175 C135.68-8.02%234906-15AAPL271217C00175000
170 C150.00+14.85%249707-02AAPL271217C00170000
165 C134.00+6.35%126806-30AAPL271217C00165000
160 C132.50+2.24%142006-26AAPL271217C00160000
155 C146.64-12.45%2010106-12AAPL271217C00155000
150 C168.00+17.61%164907-02AAPL271217C00150000
145 C173.00+9.58%458407-02AAPL271217C00145000
140 C177.00+3.81%144807-02AAPL271217C00140000
135 C168.69+14.52%1510805-12AAPL271217C00135000
130 C155.45+18.12%3439405-04AAPL271217C00130000
125 C190.84+7.00%6544707-02AAPL271217C00125000
120 C200.00+1.19%125606-05AAPL271217C00120000
115 C200.18+5.26%436007-02AAPL271217C00115000
110 C204.70+7.73%7024607-02AAPL271217C00110000
105 C178.86-17.11%111506-25AAPL271217C00105000
100 C200.50-0.70%337007-01AAPL271217C00100000
95 C188.17+3.85%47906-25AAPL271217C00095000
90 C209.04-0.67%217206-09AAPL271217C00090000
85 C231.00+1.76%247406-04AAPL271217C00085000
80 C201.70-9.66%142706-25AAPL271217C00080000
75 C223.15+22.01%113206-11AAPL271217C00075000
70 C218.25+15.47%1218005-01AAPL271217C00070000
65 C238.30+8.44%215706-16AAPL271217C00065000
60 C242.50-0.19%529706-23AAPL271217C00060000
55 C247.77+2.30%137406-16AAPL271217C00055000
50 C252.10+2.41%183206-24AAPL271217C00050000
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 C255.36+1.90%1302-27AAPL271217C00010000
5 C309.60+20.46%3306-05AAPL271217C00005000
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 P00%0AAPL271217P00460000
450 P00%0AAPL271217P00450000
440 P204.02-2.85%160009-15AAPL271217P00440000
435 P221.930%5005-14AAPL271217P00435000
430 P122.750%15007-02AAPL271217P00430000
425 P119.800%15007-02AAPL271217P00425000
420 P00%0AAPL271217P00420000
415 P00%0AAPL271217P00415000
410 P00%0AAPL271217P00410000
405 P99.000%16007-02AAPL271217P00405000
400 P139.86+10.47%2618004-06AAPL271217P00400000
395 P88.45-19.08%6606-05AAPL271217P00395000
390 P112.09-0.67%2112-10AAPL271217P00390000
385 P90.73-1.27%31106-16AAPL271217P00385000
380 P82.80-1.19%31107-02AAPL271217P00380000
375 P79.20-2.56%31106-22AAPL271217P00375000
370 P79.77-3.75%3306-15AAPL271217P00370000
365 P65.70-7.66%21606-03AAPL271217P00365000
360 P62.30+2.57%45506-03AAPL271217P00360000
355 P102.82-3.05%23803-25AAPL271217P00355000
350 P70.95+12.51%310406-30AAPL271217P00350000
345 P52.60-0.96%23706-03AAPL271217P00345000
340 P51.03-7.25%8261,38807-02AAPL271217P00340000
335 P51.22+9.68%125906-22AAPL271217P00335000
330 P46.80-13.83%87107-02AAPL271217P00330000
325 P41.30+5.90%219006-03AAPL271217P00325000
320 P45.00-6.46%134206-17AAPL271217P00320000
315 P54.00+35.51%2120006-25AAPL271217P00315000
310 P34.67-18.92%223,47207-02AAPL271217P00310000
305 P32.79-29.79%115307-02AAPL271217P00305000
300 P30.00-15.01%3897607-02AAPL271217P00300000
295 P28.13-15.02%238407-02AAPL271217P00295000
290 P26.30-28.04%386007-02AAPL271217P00290000
285 P32.80-3.53%836406-29AAPL271217P00285000
280 P22.72-12.11%8023,67907-02AAPL271217P00280000
275 P20.95-12.53%751307-02AAPL271217P00275000
270 P19.07-13.94%882407-02AAPL271217P00270000
265 P18.50-9.49%11,88307-02AAPL271217P00265000
260 P16.20-14.15%61,53307-02AAPL271217P00260000
255 P15.05-29.67%176107-02AAPL271217P00255000
250 P13.84-12.85%1612,81407-02AAPL271217P00250000
245 P12.75-19.56%1083407-02AAPL271217P00245000
240 P13.33-17.20%21,64307-01AAPL271217P00240000
235 P15.83+31.37%563206-25AAPL271217P00235000
230 P9.92-11.03%12,06207-02AAPL271217P00230000
225 P8.85-24.81%191507-02AAPL271217P00225000
220 P8.40-9.29%131,60907-02AAPL271217P00220000
215 P9.00-16.67%194106-30AAPL271217P00215000
210 P9.26-8.32%161,22606-26AAPL271217P00210000
205 P8.84+37.05%1059506-25AAPL271217P00205000
200 P5.45-11.81%55,76307-02AAPL271217P00200000
195 P7.10+29.09%31,64006-26AAPL271217P00195000
190 P4.60-23.97%101,37207-02AAPL271217P00190000
185 P5.80+35.51%1296706-26AAPL271217P00185000
180 P5.30+34.18%83,46106-25AAPL271217P00180000
175 P4.55+26.04%101,85506-25AAPL271217P00175000
170 P2.91-13.13%1098507-02AAPL271217P00170000
165 P3.55-1.39%201,02806-29AAPL271217P00165000
160 P2.77-13.44%4599206-30AAPL271217P00160000
155 P2.94+3.89%2297406-26AAPL271217P00155000
150 P1.96-25.76%296307-02AAPL271217P00150000
145 P1.77-2.75%2061607-02AAPL271217P00145000
140 P1.77+5.99%203,70507-01AAPL271217P00140000
135 P1.37-3.52%12,95307-02AAPL271217P00135000
130 P1.24-17.88%12654506-24AAPL271217P00130000
125 P1.15-8.00%184707-02AAPL271217P00125000
120 P1.24+22.77%11,17606-25AAPL271217P00120000
115 P0.90-15.09%187707-02AAPL271217P00115000
110 P0.54-32.50%585805-22AAPL271217P00110000
105 P0.92+17.95%114806-25AAPL271217P00105000
100 P0.80+21.21%251,45006-25AAPL271217P00100000
95 P0.53-11.67%13306-24AAPL271217P00095000
90 P0.60+20.00%110406-25AAPL271217P00090000
85 P0.33-56.00%17205-22AAPL271217P00085000
80 P0.37-2.63%326805-15AAPL271217P00080000
75 P0.24-17.24%19207-02AAPL271217P00075000
70 P0.29+11.54%121507-01AAPL271217P00070000
65 P0.21-65.00%3053605-15AAPL271217P00065000
60 P0.18-48.57%3510105-15AAPL271217P00060000
55 P0.17-10.53%13705-18AAPL271217P00055000
50 P0.12-7.69%101,05106-29AAPL271217P00050000
45 P0.14+100.00%1105-28AAPL271217P00045000
40 P0.06+20.00%61206-17AAPL271217P00040000
35 P0.06+20.00%5064606-29AAPL271217P00035000
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 P0.25+1,150.00%14105-20AAPL271217P00005000


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