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
Oct 23, 2025 3:59:59 PM EDT
259.59USD+0.461%(+1.19)32,606,689
258.08Bid   263.12Ask   5.04Spread
Pre-market
Oct 23, 2025 9:28:30 AM EDT
259.76USD+0.526%(+1.36)153,957
After-hours
Oct 23, 2025 4:56:30 PM EDT
259.30USD-0.112%(-0.29)1,345,098
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Oct 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,096102,10019,20959,105


AAPL Oct 31, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Oct 31, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Oct 31, 2025 Exp. - Max Pain @ $255.00

Puts
Calls


AAPL Oct 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C0.020.00%6110510-21AAPL251031C00330000
325.00 C0.02-33.33%5243110-22AAPL251031C00325000
320.00 C0.01-66.67%1061,22710-22AAPL251031C00320000
315.00 C0.01-75.00%1871710-22AAPL251031C00315000
310.00 C0.03-50.00%621,43210-22AAPL251031C00310000
305.00 C0.03-66.67%9161,81810-22AAPL251031C00305000
302.50 C00%0AAPL251031C00302500
300.00 C0.06-50.00%1,4605,83510-22AAPL251031C00300000
297.50 C00%0AAPL251031C00297500
295.00 C0.09-52.63%1112,44710-22AAPL251031C00295000
292.50 C00%0AAPL251031C00292500
290.00 C0.16-50.00%8124,21510-22AAPL251031C00290000
287.50 C00%0AAPL251031C00287500
285.00 C0.30-50.82%6313,40310-22AAPL251031C00285000
282.50 C0.42-46.84%2721,25510-22AAPL251031C00282500
280.00 C0.57-45.71%2,8459,07310-22AAPL251031C00280000
277.50 C0.78-45.45%1,1431,67210-22AAPL251031C00277500
275.00 C1.04-46.67%5,41614,40710-22AAPL251031C00275000
272.50 C1.40-46.15%2,6505,81210-22AAPL251031C00272500
270.00 C1.92-41.82%11,61814,83710-22AAPL251031C00270000
267.50 C2.53-41.16%3,8955,02210-22AAPL251031C00267500
265.00 C3.28-37.64%9,51812,36910-22AAPL251031C00265000
262.50 C4.19-35.93%3,7154,98010-22AAPL251031C00262500
260.00 C5.33-34.20%8,50711,04310-22AAPL251031C00260000
257.50 C6.65-30.73%2,2612,87710-22AAPL251031C00257500
255.00 C8.11-28.67%1,0145,85710-22AAPL251031C00255000
252.50 C9.78-24.88%4511,39710-22AAPL251031C00252500
250.00 C11.40-24.50%9457,94410-22AAPL251031C00250000
247.50 C13.40-22.23%4221,16110-22AAPL251031C00247500
245.00 C15.50-18.42%2383,84510-22AAPL251031C00245000
242.50 C16.10-24.59%8634810-22AAPL251031C00242500
240.00 C19.25-19.29%7831,85510-22AAPL251031C00240000
237.50 C21.29-18.83%5123810-22AAPL251031C00237500
235.00 C22.65-20.80%6094610-22AAPL251031C00235000
232.50 C25.17-20.82%42610-22AAPL251031C00232500
230.00 C27.46-17.41%13988010-22AAPL251031C00230000
227.50 C29.74-16.62%95710-22AAPL251031C00227500
225.00 C32.16-17.31%372,30010-22AAPL251031C00225000
222.50 C00%0AAPL251031C00222500
220.00 C44.28+34.84%1728010-20AAPL251031C00220000
215.00 C41.96-14.92%1019010-22AAPL251031C00215000
210.00 C47.12-11.66%1816110-22AAPL251031C00210000
205.00 C53.75-7.41%465610-22AAPL251031C00205000
200.00 C63.55+7.55%1312210-21AAPL251031C00200000
195.00 C68.77+17.92%115010-21AAPL251031C00195000
190.00 C73.10-0.34%1910-21AAPL251031C00190000
185.00 C64.50+3.70%1510-17AAPL251031C00185000
180.00 C81.85-1.86%22110-21AAPL251031C00180000
175.00 C82.90+14.90%2310-22AAPL251031C00175000
170.00 C94.18+15.63%2710-20AAPL251031C00170000
165.00 C00%0AAPL251031C00165000
160.00 C101.800%2010-21AAPL251031C00160000
155.00 C108.50+9.43%31531410-21AAPL251031C00155000
150.00 C97.690%202010-14AAPL251031C00150000
145.00 C00%0AAPL251031C00145000
140.00 C107.52-7.31%1210-16AAPL251031C00140000
135.00 C00%0AAPL251031C00135000
130.00 C00%0AAPL251031C00130000
125.00 C132.900%252510-22AAPL251031C00125000
120.00 C00%0AAPL251031C00120000
110.00 C00%0AAPL251031C00110000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0AAPL251031P00330000
325.00 P00%0AAPL251031P00325000
320.00 P60.00+5.21%1110-22AAPL251031P00320000
315.00 P51.78-15.27%14010-20AAPL251031P00315000
310.00 P56.26-0.85%1109-25AAPL251031P00310000
305.00 P00%0AAPL251031P00305000
302.50 P00%0AAPL251031P00302500
300.00 P37.50+2.46%2210-21AAPL251031P00300000
297.50 P00%0AAPL251031P00297500
295.00 P38.40+24.27%4310-22AAPL251031P00295000
292.50 P00%0AAPL251031P00292500
290.00 P30.00+20.00%31210-22AAPL251031P00290000
287.50 P00%0AAPL251031P00287500
285.00 P26.55+18.69%33710-22AAPL251031P00285000
282.50 P22.39+10.73%1310-22AAPL251031P00282500
280.00 P22.35+28.37%1009010-22AAPL251031P00280000
277.50 P17.23+14.87%526210-22AAPL251031P00277500
275.00 P19.09+39.85%1252,04710-22AAPL251031P00275000
272.50 P16.27+39.06%4631810-22AAPL251031P00272500
270.00 P13.35+34.58%2086,02510-22AAPL251031P00270000
267.50 P11.75+39.88%871,42510-22AAPL251031P00267500
265.00 P9.45+33.10%6882,98410-22AAPL251031P00265000
262.50 P7.85+36.05%1,0291,40010-22AAPL251031P00262500
260.00 P6.60+38.95%2,3504,80910-22AAPL251031P00260000
257.50 P5.31+45.08%2,9682,08810-22AAPL251031P00257500
255.00 P4.30+49.31%1,7103,58010-22AAPL251031P00255000
252.50 P3.39+45.49%1,1444,81810-22AAPL251031P00252500
250.00 P2.66+52.00%3,7426,18410-22AAPL251031P00250000
247.50 P2.31+76.34%1,6772,57310-22AAPL251031P00247500
245.00 P1.61+61.00%1,7955,18010-22AAPL251031P00245000
242.50 P1.20+57.89%5981,44010-22AAPL251031P00242500
240.00 P0.94+59.32%1,0335,03010-22AAPL251031P00240000
237.50 P0.70+59.09%4,5327,74810-22AAPL251031P00237500
235.00 P0.55+66.67%2,0664,58710-22AAPL251031P00235000
232.50 P0.42+61.54%19772010-22AAPL251031P00232500
230.00 P0.34+54.55%6063,72610-22AAPL251031P00230000
227.50 P0.36+100.00%34833510-22AAPL251031P00227500
225.00 P0.24+71.43%5942,72410-22AAPL251031P00225000
222.50 P00%0AAPL251031P00222500
220.00 P0.14+55.56%4673,42610-22AAPL251031P00220000
215.00 P0.11+37.50%5689610-22AAPL251031P00215000
210.00 P0.07+16.67%5987210-22AAPL251031P00210000
205.00 P0.06+20.00%2223310-22AAPL251031P00205000
200.00 P0.030.00%901,23710-22AAPL251031P00200000
195.00 P0.03+50.00%1125410-22AAPL251031P00195000
190.00 P0.03-25.00%626710-22AAPL251031P00190000
185.00 P0.02+100.00%323010-22AAPL251031P00185000
180.00 P0.02+100.00%511610-22AAPL251031P00180000
175.00 P0.01-50.00%320010-21AAPL251031P00175000
170.00 P0.02-60.00%7212310-20AAPL251031P00170000
165.00 P0.010.00%1011710-22AAPL251031P00165000
160.00 P0.01-66.67%114910-22AAPL251031P00160000
155.00 P0.01-50.00%115510-20AAPL251031P00155000
150.00 P0.02+100.00%106410-20AAPL251031P00150000
145.00 P0.02+100.00%11710-07AAPL251031P00145000
140.00 P0.01-88.89%12310-16AAPL251031P00140000
135.00 P0.01-50.00%464910-20AAPL251031P00135000
130.00 P0.05+66.67%11309-29AAPL251031P00130000
125.00 P0.01-88.89%1610-16AAPL251031P00125000
120.00 P0.050%1109-15AAPL251031P00120000
110.00 P0.010.00%102410-15AAPL251031P00110000


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 - 2025 ChartExchange LLC