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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
220,919232,5587,953291,512


AAPL Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Dec 19, 2025 Exp. - Max Pain @ $215.00

Puts
Calls


AAPL Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.02+100.00%30513,46810-22AAPL251219C00400000
390 C0.010.00%11,28510-22AAPL251219C00390000
380 C0.01-50.00%395410-22AAPL251219C00380000
370 C0.01-50.00%1904,08110-22AAPL251219C00370000
360 C0.04-20.00%13,91410-22AAPL251219C00360000
350 C0.07+40.00%24,12610-22AAPL251219C00350000
345 C0.09+12.50%111710-21AAPL251219C00345000
340 C0.06-50.00%6012,34110-22AAPL251219C00340000
335 C0.12-25.00%121710-22AAPL251219C00335000
330 C0.15-21.05%4618,73510-22AAPL251219C00330000
325 C0.20-33.33%1430410-22AAPL251219C00325000
320 C0.27-25.00%1,2917,83810-22AAPL251219C00320000
315 C0.34-29.17%7802,00110-22AAPL251219C00315000
310 C0.50-24.24%1,0818,34210-22AAPL251219C00310000
305 C0.66-29.79%1651,44410-22AAPL251219C00305000
300 C0.97-23.62%3,83942,61710-22AAPL251219C00300000
295 C1.36-24.02%2,3562,59410-22AAPL251219C00295000
290 C1.85-24.80%1,86910,19310-22AAPL251219C00290000
285 C2.60-22.39%1,4176,34610-22AAPL251219C00285000
280 C3.55-22.15%2,26113,78110-22AAPL251219C00280000
275 C4.80-21.31%1,00823,42510-22AAPL251219C00275000
270 C6.43-21.01%1,14026,52910-22AAPL251219C00270000
265 C8.29-21.42%2,10420,26510-22AAPL251219C00265000
260 C10.72-19.40%3,47227,74110-22AAPL251219C00260000
255 C13.57-17.71%1,05521,38710-22AAPL251219C00255000
250 C16.85-15.33%56735,02610-22AAPL251219C00250000
245 C19.90-14.96%2668,73010-22AAPL251219C00245000
240 C24.00-12.73%20620,57610-22AAPL251219C00240000
235 C28.20-11.74%16416,12410-22AAPL251219C00235000
230 C31.70-12.67%11011,35810-22AAPL251219C00230000
225 C35.05-14.28%2745,61510-22AAPL251219C00225000
220 C39.40-13.41%18017,16610-22AAPL251219C00220000
215 C43.95-13.18%3512,29110-22AAPL251219C00215000
210 C49.69-9.65%179,59810-22AAPL251219C00210000
205 C54.44-9.84%204,15710-22AAPL251219C00205000
200 C61.60-5.23%327,85310-22AAPL251219C00200000
195 C69.33-1.85%32,76610-21AAPL251219C00195000
190 C68.13-8.06%23,00110-22AAPL251219C00190000
185 C79.78+0.58%52,30510-21AAPL251219C00185000
180 C80.55-4.93%1216,22810-22AAPL251219C00180000
175 C84.55-5.49%31,81210-22AAPL251219C00175000
170 C90.41-4.99%14,11810-22AAPL251219C00170000
165 C95.37+12.13%32,50410-20AAPL251219C00165000
160 C103.87+10.85%11,29410-21AAPL251219C00160000
155 C109.54-0.19%391610-21AAPL251219C00155000
150 C111.20-2.51%11,91810-22AAPL251219C00150000
145 C112.50-5.65%51,03010-22AAPL251219C00145000
140 C120.92-2.31%31,50410-22AAPL251219C00140000
135 C128.47-0.80%178310-21AAPL251219C00135000
130 C135.00+0.75%62,38010-21AAPL251219C00130000
125 C139.50+13.44%454210-20AAPL251219C00125000
120 C137.32-4.71%2061,04610-22AAPL251219C00120000
115 C146.38-1.82%223110-22AAPL251219C00115000
110 C155.01+12.68%4467010-21AAPL251219C00110000
105 C159.01+9.42%114210-21AAPL251219C00105000
100 C159.17-0.34%122,47410-22AAPL251219C00100000
95 C155.02+2.15%118710-15AAPL251219C00095000
90 C174.00+0.01%128010-21AAPL251219C00090000
85 C178.95+8.32%338110-20AAPL251219C00085000
80 C178.99+5.18%220910-20AAPL251219C00080000
75 C175.12-1.41%221410-17AAPL251219C00075000
70 C188.86+4.93%282610-20AAPL251219C00070000
65 C198.80+7.49%124410-20AAPL251219C00065000
60 C186.11-0.45%220010-16AAPL251219C00060000
55 C191.90-2.81%211110-10AAPL251219C00055000
50 C213.60+2.54%130810-21AAPL251219C00050000
45 C203.31+29.54%1110-13AAPL251219C00045000
40 C223.63-0.01%4810-21AAPL251219C00040000
35 C211.99-3.31%2610-16AAPL251219C00035000
30 C216.97-0.60%2510-16AAPL251219C00030000
25 C221.98+5.86%2310-16AAPL251219C00025000
20 C226.96+5.32%29910-16AAPL251219C00020000
15 C248.60+6.51%11310-20AAPL251219C00015000
10 C242.53+4.09%597809-22AAPL251219C00010000
5 C254.40+3.55%620110-20AAPL251219C00005000
Puts
StrikePriceChangeVolOILastContract Name
400 P152.25-23.63%6310-10AAPL251219P00400000
390 P130.100%1010-20AAPL251219P00390000
380 P00%0AAPL251219P00380000
370 P00%0AAPL251219P00370000
360 P149.640%2005-15AAPL251219P00360000
350 P104.31-12.70%10009-19AAPL251219P00350000
345 P00%0AAPL251219P00345000
340 P00%0AAPL251219P00340000
335 P00%0AAPL251219P00335000
330 P84.550%11009-19AAPL251219P00330000
325 P00%0AAPL251219P00325000
320 P92.50+8.12%5509-10AAPL251219P00320000
315 P00%0AAPL251219P00315000
310 P46.95-42.78%1110-20AAPL251219P00310000
305 P48.40+14.69%1110-22AAPL251219P00305000
300 P41.03+10.74%111210-22AAPL251219P00300000
295 P38.75+19.60%71610-22AAPL251219P00295000
290 P33.41+17.56%118710-22AAPL251219P00290000
285 P29.63+25.44%619310-22AAPL251219P00285000
280 P25.53+28.29%54845110-22AAPL251219P00280000
275 P20.05+23.01%1,11457710-22AAPL251219P00275000
270 P16.38+19.82%30690210-22AAPL251219P00270000
265 P13.33+21.18%3251,92110-22AAPL251219P00265000
260 P11.00+26.44%1,0383,78410-22AAPL251219P00260000
255 P8.70+26.09%6983,28010-22AAPL251219P00255000
250 P6.81+27.77%1,3037,35110-22AAPL251219P00250000
245 P5.52+35.96%5754,40110-22AAPL251219P00245000
240 P4.04+30.32%48110,14910-22AAPL251219P00240000
235 P3.08+31.06%1,3659,36810-22AAPL251219P00235000
230 P2.35+32.02%65315,37510-22AAPL251219P00230000
225 P1.83+31.65%83211,12910-22AAPL251219P00225000
220 P1.36+32.04%95315,45510-22AAPL251219P00220000
215 P1.05+32.91%1,06011,90010-22AAPL251219P00215000
210 P0.79+29.51%1,1938,82810-22AAPL251219P00210000
205 P0.62+26.53%2039,60910-22AAPL251219P00205000
200 P0.50+31.58%57322,66110-22AAPL251219P00200000
195 P0.42+40.00%8917,70410-22AAPL251219P00195000
190 P0.35+40.00%1512,75210-22AAPL251219P00190000
185 P0.27+35.00%66,99810-22AAPL251219P00185000
180 P0.21+31.25%6513,29210-22AAPL251219P00180000
175 P0.17+21.43%11511,08210-22AAPL251219P00175000
170 P0.14+7.69%414,97510-22AAPL251219P00170000
165 P0.110.00%12111,65210-22AAPL251219P00165000
160 P0.090.00%165,97010-21AAPL251219P00160000
155 P0.07-12.50%23,68510-22AAPL251219P00155000
150 P0.07+40.00%14,22110-22AAPL251219P00150000
145 P0.060.00%33,46210-22AAPL251219P00145000
140 P0.04-20.00%33,57910-22AAPL251219P00140000
135 P0.06+20.00%101,02610-22AAPL251219P00135000
130 P0.030.00%23,63010-22AAPL251219P00130000
125 P0.06+50.00%322,22010-22AAPL251219P00125000
120 P0.02+100.00%54,70510-22AAPL251219P00120000
115 P0.03+50.00%22,43510-22AAPL251219P00115000
110 P0.02-60.00%502,31910-20AAPL251219P00110000
105 P0.02-33.33%294710-15AAPL251219P00105000
100 P0.01-50.00%103,57610-21AAPL251219P00100000
95 P0.01-50.00%11,69410-22AAPL251219P00095000
90 P0.020.00%21,88210-13AAPL251219P00090000
85 P0.010.00%11,87910-17AAPL251219P00085000
80 P0.02+100.00%12,42010-13AAPL251219P00080000
75 P0.010.00%1353,65310-07AAPL251219P00075000
70 P0.02-33.33%11,27209-22AAPL251219P00070000
65 P0.01-80.00%12,19609-19AAPL251219P00065000
60 P0.02+100.00%173309-10AAPL251219P00060000
55 P0.010.00%5062709-17AAPL251219P00055000
50 P0.010.00%26,86109-18AAPL251219P00050000
45 P0.01-50.00%131008-27AAPL251219P00045000
40 P0.01-50.00%53,05010-20AAPL251219P00040000
35 P0.01-66.67%151006-24AAPL251219P00035000
30 P0.020.00%715306-24AAPL251219P00030000
25 P0.02+100.00%4606-24AAPL251219P00025000
20 P0.010.00%145310-07AAPL251219P00020000
15 P0.01-50.00%1306-25AAPL251219P00015000
10 P0.010.00%58906-25AAPL251219P00010000
5 P0.010.00%14,88510-17AAPL251219P00005000


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