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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
185,870189,79014,110228,589


AAPL Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Nov 21, 2025 Exp. - Max Pain @ $232.50

Puts
Calls


AAPL Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C0.02+100.00%113,28210-22AAPL251121C00350000
345.00 C0.03-25.00%184410-21AAPL251121C00345000
340.00 C0.05+150.00%155110-22AAPL251121C00340000
335.00 C0.01-75.00%130510-22AAPL251121C00335000
330.00 C0.05-16.67%1527410-22AAPL251121C00330000
325.00 C0.04-50.00%9382,56510-22AAPL251121C00325000
320.00 C0.07-36.36%1,2134,03010-22AAPL251121C00320000
315.00 C0.08-52.94%2841,44410-22AAPL251121C00315000
310.00 C0.13-43.48%1421,45410-22AAPL251121C00310000
305.00 C0.21-36.36%8002,08610-22AAPL251121C00305000
300.00 C0.32-36.00%8128,80710-22AAPL251121C00300000
295.00 C0.51-30.14%6194,34510-22AAPL251121C00295000
290.00 C0.75-31.82%5787,49810-22AAPL251121C00290000
285.00 C1.15-33.53%2,1539,94310-22AAPL251121C00285000
280.00 C1.76-31.25%4,26533,30110-22AAPL251121C00280000
275.00 C2.66-29.07%2,40722,34310-22AAPL251121C00275000
272.50 C3.04-35.32%1,1521,24710-22AAPL251121C00272500
270.00 C3.92-29.37%3,45019,11710-22AAPL251121C00270000
267.50 C4.70-28.79%51274110-22AAPL251121C00267500
265.00 C5.65-27.38%3,57431,20910-22AAPL251121C00265000
262.50 C6.81-25.00%7831,47410-22AAPL251121C00262500
260.00 C7.90-24.55%3,30832,93010-22AAPL251121C00260000
257.50 C9.01-25.84%58960010-22AAPL251121C00257500
255.00 C10.70-22.18%4,95720,38310-22AAPL251121C00255000
252.50 C12.38-21.00%13911310-22AAPL251121C00252500
250.00 C13.95-19.18%6,74125,87710-22AAPL251121C00250000
247.50 C15.03-24.01%316910-22AAPL251121C00247500
245.00 C17.70-15.91%33722,31910-22AAPL251121C00245000
242.50 C18.61-22.04%343510-22AAPL251121C00242500
240.00 C21.65-15.03%49614,63510-22AAPL251121C00240000
237.50 C23.30-18.25%9810-22AAPL251121C00237500
235.00 C26.10-12.42%20515,78210-22AAPL251121C00235000
232.50 C28.65-13.16%4510-22AAPL251121C00232500
230.00 C30.06-13.42%26416,22910-22AAPL251121C00230000
227.50 C33.22-14.60%1210-22AAPL251121C00227500
225.00 C34.50-12.30%2376,25610-22AAPL251121C00225000
220.00 C39.95-9.12%32649,81110-22AAPL251121C00220000
215.00 C46.20-6.76%33,22010-22AAPL251121C00215000
210.00 C48.61-10.08%72,05010-22AAPL251121C00210000
205.00 C52.76-11.16%71,50010-22AAPL251121C00205000
200.00 C56.98-11.04%61,92710-22AAPL251121C00200000
195.00 C58.03+9.28%1666210-17AAPL251121C00195000
190.00 C71.75-3.77%152310-22AAPL251121C00190000
185.00 C72.21-8.54%2050910-22AAPL251121C00185000
180.00 C78.36-6.94%362910-22AAPL251121C00180000
175.00 C89.25+18.45%934010-20AAPL251121C00175000
170.00 C91.30-2.97%17410-22AAPL251121C00170000
165.00 C87.17+7.13%257610-17AAPL251121C00165000
160.00 C91.43+4.44%114710-17AAPL251121C00160000
155.00 C94.55-8.95%210710-10AAPL251121C00155000
150.00 C110.00-3.58%770510-22AAPL251121C00150000
145.00 C115.87+9.88%10420910-22AAPL251121C00145000
140.00 C124.40+7.33%16410-21AAPL251121C00140000
135.00 C121.70-0.77%1510-07AAPL251121C00135000
130.00 C108.05+9.22%136009-03AAPL251121C00130000
125.00 C126.10+9.70%154009-22AAPL251121C00125000
120.00 C128.54+2.94%1310-16AAPL251121C00120000
115.00 C125.60+5.48%31009-05AAPL251121C00115000
110.00 C147.90+8.71%434910-22AAPL251121C00110000
105.00 C134.90+10.08%4409-16AAPL251121C00105000
100.00 C164.00+6.77%33310-20AAPL251121C00100000
Puts
StrikePriceChangeVolOILastContract Name
350.00 P00%0AAPL251121P00350000
345.00 P114.900%1009-11AAPL251121P00345000
340.00 P00%0AAPL251121P00340000
335.00 P107.000%1008-26AAPL251121P00335000
330.00 P00%0AAPL251121P00330000
325.00 P109.820%101007-07AAPL251121P00325000
320.00 P00%0AAPL251121P00320000
315.00 P54.28-38.46%1010-22AAPL251121P00315000
310.00 P00%0AAPL251121P00310000
305.00 P42.20-54.48%2010-21AAPL251121P00305000
300.00 P43.30+16.87%42710-22AAPL251121P00300000
295.00 P31.90-23.78%6110-21AAPL251121P00295000
290.00 P27.35-2.01%584510-21AAPL251121P00290000
285.00 P28.31+23.57%66710-22AAPL251121P00285000
280.00 P23.41+22.89%4533310-22AAPL251121P00280000
275.00 P18.47+22.32%13722410-22AAPL251121P00275000
272.50 P17.59+28.39%161910-22AAPL251121P00272500
270.00 P14.90+26.16%1292,65810-22AAPL251121P00270000
267.50 P13.85+35.12%167410-22AAPL251121P00267500
265.00 P11.60+28.46%1,0875,71410-22AAPL251121P00265000
262.50 P10.20+29.94%29950710-22AAPL251121P00262500
260.00 P8.90+31.27%1,3984,43110-22AAPL251121P00260000
257.50 P7.52+30.78%24146610-22AAPL251121P00257500
255.00 P6.64+34.96%1,4535,80410-22AAPL251121P00255000
252.50 P5.60+34.94%43094710-22AAPL251121P00252500
250.00 P4.84+36.34%1,33329,06210-22AAPL251121P00250000
247.50 P4.27+41.39%36573310-22AAPL251121P00247500
245.00 P3.40+37.65%9319,65510-22AAPL251121P00245000
242.50 P2.88+35.85%5681,01210-22AAPL251121P00242500
240.00 P2.46+41.38%1,15113,92510-22AAPL251121P00240000
237.50 P2.03+40.00%24749210-22AAPL251121P00237500
235.00 P1.73+41.80%3078,97210-22AAPL251121P00235000
232.50 P1.44+38.46%4824,31710-22AAPL251121P00232500
230.00 P1.21+42.35%1,26519,07410-22AAPL251121P00230000
227.50 P1.01+36.49%3521,36710-22AAPL251121P00227500
225.00 P0.85+32.81%1609,84010-22AAPL251121P00225000
220.00 P0.62+37.78%33314,19910-22AAPL251121P00220000
215.00 P0.44+25.71%1497,19510-22AAPL251121P00215000
210.00 P0.33+22.22%24415,55210-22AAPL251121P00210000
205.00 P0.30+42.86%795,29210-22AAPL251121P00205000
200.00 P0.22+22.22%17914,81910-22AAPL251121P00200000
195.00 P0.20+33.33%26,93910-22AAPL251121P00195000
190.00 P0.15+25.00%86,22710-22AAPL251121P00190000
185.00 P0.13+30.00%2312,46910-22AAPL251121P00185000
180.00 P0.11+22.22%413,43510-22AAPL251121P00180000
175.00 P0.07+16.67%43,71710-22AAPL251121P00175000
170.00 P0.070.00%125,01510-22AAPL251121P00170000
165.00 P0.05-16.67%24,66610-22AAPL251121P00165000
160.00 P0.04-20.00%61,77110-22AAPL251121P00160000
155.00 P0.04-33.33%11,12810-22AAPL251121P00155000
150.00 P0.07+133.33%313,76310-22AAPL251121P00150000
145.00 P0.040.00%4983810-22AAPL251121P00145000
140.00 P0.04+33.33%5441,08110-20AAPL251121P00140000
135.00 P0.01-50.00%154210-22AAPL251121P00135000
130.00 P0.020.00%161,31110-21AAPL251121P00130000
125.00 P0.030.00%926010-16AAPL251121P00125000
120.00 P0.02-33.33%21,07610-22AAPL251121P00120000
115.00 P0.010.00%574110-20AAPL251121P00115000
110.00 P0.02+100.00%238610-22AAPL251121P00110000
105.00 P0.01-50.00%325810-20AAPL251121P00105000
100.00 P0.02+100.00%124310-16AAPL251121P00100000


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