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

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 Nov 7, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,301107,5382,65022,020


AAPL Nov 7, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Nov 7, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Nov 7, 2025 Exp. - Max Pain @ $250.00

Puts
Calls


AAPL Nov 7, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C0.03+50.00%26022510-22AAPL251107C00330000
325.00 C0.040.00%138410-22AAPL251107C00325000
320.00 C0.02-66.67%3346310-22AAPL251107C00320000
315.00 C0.04-50.00%1437810-22AAPL251107C00315000
310.00 C0.04-55.56%661,24410-22AAPL251107C00310000
305.00 C0.07-53.33%6072410-22AAPL251107C00305000
300.00 C0.14-44.00%7281,35010-22AAPL251107C00300000
295.00 C0.23-39.47%7389810-22AAPL251107C00295000
290.00 C0.34-45.16%2791,85810-22AAPL251107C00290000
285.00 C0.61-41.35%2,10739,40410-22AAPL251107C00285000
280.00 C1.00-42.20%1,0276,73610-22AAPL251107C00280000
275.00 C1.70-38.63%7106,12210-22AAPL251107C00275000
272.50 C2.16-37.39%5671,17610-22AAPL251107C00272500
270.00 C2.75-35.75%3,33134,03410-22AAPL251107C00270000
267.50 C3.44-35.22%61284010-22AAPL251107C00267500
265.00 C4.30-33.33%2,0644,72710-22AAPL251107C00265000
262.50 C5.25-32.17%7131,77210-22AAPL251107C00262500
260.00 C6.45-28.33%2,9515,20310-22AAPL251107C00260000
257.50 C7.35-31.18%56049010-22AAPL251107C00257500
255.00 C9.05-25.82%6212,09010-22AAPL251107C00255000
252.50 C10.70-22.63%26724810-22AAPL251107C00252500
250.00 C12.50-21.14%1831,92610-22AAPL251107C00250000
247.50 C14.20-25.73%297810-22AAPL251107C00247500
245.00 C16.15-20.25%601,83010-22AAPL251107C00245000
242.50 C16.95-26.21%71310-22AAPL251107C00242500
240.00 C19.00-23.08%5075910-22AAPL251107C00240000
237.50 C22.30-18.88%101510-22AAPL251107C00237500
235.00 C24.10-17.21%2267410-22AAPL251107C00235000
232.50 C25.73-19.32%15715710-22AAPL251107C00232500
230.00 C27.84-20.23%3932710-22AAPL251107C00230000
227.50 C00%0AAPL251107C00227500
225.00 C33.45-14.91%2311110-22AAPL251107C00225000
222.50 C00%0AAPL251107C00222500
220.00 C38.50-12.70%19637910-22AAPL251107C00220000
215.00 C50.19+2.95%26410-21AAPL251107C00215000
210.00 C49.42-8.48%215810-22AAPL251107C00210000
205.00 C53.97+20.41%120310-22AAPL251107C00205000
200.00 C57.30-10.64%20072710-22AAPL251107C00200000
195.00 C66.15+12.35%21110-22AAPL251107C00195000
190.00 C68.45-8.06%41410-22AAPL251107C00190000
185.00 C75.50+10.79%3510-22AAPL251107C00185000
180.00 C80.450%2210-22AAPL251107C00180000
175.00 C89.20+22.81%18410-20AAPL251107C00175000
170.00 C88.02+10.44%2310-22AAPL251107C00170000
165.00 C91.990%1110-01AAPL251107C00165000
160.00 C103.69+20.85%1110-20AAPL251107C00160000
155.00 C00%0AAPL251107C00155000
150.00 C111.45+6.10%1210-22AAPL251107C00150000
145.00 C111.610%1110-07AAPL251107C00145000
140.00 C116.300%1110-01AAPL251107C00140000
135.00 C00%0AAPL251107C00135000
130.00 C00%0AAPL251107C00130000
125.00 C00%0AAPL251107C00125000
120.00 C136.280%1109-26AAPL251107C00120000
110.00 C148.43+2.71%5610-03AAPL251107C00110000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0AAPL251107P00330000
325.00 P00%0AAPL251107P00325000
320.00 P00%0AAPL251107P00320000
315.00 P00%0AAPL251107P00315000
310.00 P00%0AAPL251107P00310000
305.00 P00%0AAPL251107P00305000
300.00 P52.52+15.30%1110-10AAPL251107P00300000
295.00 P37.00+16.02%2110-22AAPL251107P00295000
290.00 P35.970%1110-09AAPL251107P00290000
285.00 P00%0AAPL251107P00285000
280.00 P17.90-7.25%313210-21AAPL251107P00280000
275.00 P17.70+26.88%145610-22AAPL251107P00275000
272.50 P16.15+30.98%34210-22AAPL251107P00272500
270.00 P13.85+32.54%5713410-22AAPL251107P00270000
267.50 P11.95+25.79%238410-22AAPL251107P00267500
265.00 P10.31+33.03%38930510-22AAPL251107P00265000
262.50 P8.78+30.07%49234610-22AAPL251107P00262500
260.00 P7.40+35.78%1,1691,64810-22AAPL251107P00260000
257.50 P6.10+34.96%33841210-22AAPL251107P00257500
255.00 P5.18+40.00%1,2661,81510-22AAPL251107P00255000
252.50 P4.75+58.86%19752410-22AAPL251107P00252500
250.00 P3.52+45.45%5162,56510-22AAPL251107P00250000
247.50 P2.80+45.08%28955310-22AAPL251107P00247500
245.00 P2.29+46.79%4951,72310-22AAPL251107P00245000
242.50 P2.05+64.00%17523210-22AAPL251107P00242500
240.00 P1.50+53.06%3822,62410-22AAPL251107P00240000
237.50 P1.20+53.85%13413610-22AAPL251107P00237500
235.00 P1.01+60.32%11196610-22AAPL251107P00235000
232.50 P0.77+45.28%64468110-22AAPL251107P00232500
230.00 P0.68+61.90%1731,68810-22AAPL251107P00230000
227.50 P0.67+76.32%83810-22AAPL251107P00227500
225.00 P0.52+67.74%1621,58110-22AAPL251107P00225000
222.50 P00%0AAPL251107P00222500
220.00 P0.34+61.90%1101,08810-22AAPL251107P00220000
215.00 P0.24+60.00%9957710-22AAPL251107P00215000
210.00 P0.18+38.46%5130710-22AAPL251107P00210000
205.00 P0.120.00%516810-22AAPL251107P00205000
200.00 P0.090.00%15398010-22AAPL251107P00200000
195.00 P0.06-14.29%154910-22AAPL251107P00195000
190.00 P0.07+40.00%721,30510-22AAPL251107P00190000
185.00 P0.07+40.00%11411510-22AAPL251107P00185000
180.00 P0.06+20.00%5614510-22AAPL251107P00180000
175.00 P0.030.00%10934810-21AAPL251107P00175000
170.00 P0.040.00%172610-22AAPL251107P00170000
165.00 P0.040.00%52310-20AAPL251107P00165000
160.00 P0.020.00%118810-22AAPL251107P00160000
155.00 P0.02-60.00%4011510-20AAPL251107P00155000
150.00 P0.02+100.00%404510-20AAPL251107P00150000
145.00 P0.020.00%1710-22AAPL251107P00145000
140.00 P0.02+100.00%73592210-16AAPL251107P00140000
135.00 P0.020%101010-17AAPL251107P00135000
130.00 P0.010%1110-20AAPL251107P00130000
125.00 P0.01-50.00%153610-17AAPL251107P00125000
120.00 P00%0AAPL251107P00120000
110.00 P0.02+100.00%22710-16AAPL251107P00110000


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