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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
441,501503,91111,312588,270


AAPL Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jan 16, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


AAPL Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.020.00%17117,89610-22AAPL260116C00390000
380 C0.04-20.00%266,24810-22AAPL260116C00380000
370 C0.08+14.29%101,44110-21AAPL260116C00370000
360 C0.10-9.09%691,71910-22AAPL260116C00360000
350 C0.14-26.32%4279,76410-22AAPL260116C00350000
340 C0.21-30.00%45,14610-22AAPL260116C00340000
335 C00%0AAPL260116C00335000
330 C0.37-24.49%5,2218,64710-22AAPL260116C00330000
325 C00%0AAPL260116C00325000
320 C0.61-23.75%20612,05610-22AAPL260116C00320000
315 C0.81-24.30%1431,98910-22AAPL260116C00315000
310 C1.07-23.02%65142,68610-22AAPL260116C00310000
305 C1.38-23.33%2961,71210-22AAPL260116C00305000
300 C1.84-21.03%7,78551,35910-22AAPL260116C00300000
295 C2.38-23.72%4294,64810-22AAPL260116C00295000
290 C3.14-22.47%3,54583,89710-22AAPL260116C00290000
285 C4.07-21.28%76914,20710-22AAPL260116C00285000
280 C5.25-20.45%3,86137,33510-22AAPL260116C00280000
275 C6.71-20.59%88016,56710-22AAPL260116C00275000
270 C8.50-20.19%8,55687,67110-22AAPL260116C00270000
265 C10.65-18.08%80534,94210-22AAPL260116C00265000
260 C13.10-16.56%2,77563,98110-22AAPL260116C00260000
255 C15.77-16.78%40829,44610-22AAPL260116C00255000
250 C19.10-14.39%96651,07310-22AAPL260116C00250000
245 C22.00-15.38%52616,58410-22AAPL260116C00245000
240 C25.70-13.79%30629,45310-22AAPL260116C00240000
235 C30.05-11.23%20624,47610-22AAPL260116C00235000
230 C34.00-10.48%22421,73710-22AAPL260116C00230000
225 C37.75-11.03%20926,04810-22AAPL260116C00225000
220 C41.90-10.85%25514,73110-22AAPL260116C00220000
215 C46.60-11.07%6212,25410-22AAPL260116C00215000
210 C51.90-7.82%7514,84810-22AAPL260116C00210000
205 C55.85-7.84%355,96710-22AAPL260116C00205000
200 C59.50-10.12%25819,40610-22AAPL260116C00200000
195 C67.65-5.17%17,23010-22AAPL260116C00195000
190 C70.38-7.03%675,16310-22AAPL260116C00190000
185 C80.87+19.83%46,83110-20AAPL260116C00185000
180 C78.67-8.20%944,07010-22AAPL260116C00180000
175 C83.88-7.82%316,80310-22AAPL260116C00175000
170 C95.21+0.75%15,14310-21AAPL260116C00170000
165 C97.22-3.29%26,21210-22AAPL260116C00165000
160 C102.15-2.71%210,45110-22AAPL260116C00160000
155 C111.10+11.10%32,25010-21AAPL260116C00155000
150 C108.75-4.10%357,67610-22AAPL260116C00150000
145 C116.81+10.46%231410-22AAPL260116C00145000
140 C125.20+15.05%398310-20AAPL260116C00140000
135 C122.50+7.11%138610-22AAPL260116C00135000
130 C132.76+10.27%165810-20AAPL260116C00130000
125 C125.25+0.38%2072610-17AAPL260116C00125000
120 C129.00-6.76%180010-10AAPL260116C00120000
115 C144.10+1.66%130110-02AAPL260116C00115000
110 C154.12+10.09%135810-20AAPL260116C00110000
105 C152.41+7.04%220010-20AAPL260116C00105000
100 C164.77+9.82%12,02410-20AAPL260116C00100000
95 C162.30+0.24%217310-20AAPL260116C00095000
90 C174.37+9.98%125410-20AAPL260116C00090000
85 C172.35+1.39%123910-01AAPL260116C00085000
80 C172.78+7.58%466409-24AAPL260116C00080000
75 C182.23+1.58%226810-01AAPL260116C00075000
70 C180.48+1.39%4517210-15AAPL260116C00070000
65 C192.17+1.28%18310-01AAPL260116C00065000
60 C171.17+0.59%137908-12AAPL260116C00060000
55 C201.95+1.41%131110-01AAPL260116C00055000
50 C207.50+3.75%11,39010-20AAPL260116C00050000
45 C197.13+8.22%19209-19AAPL260116C00045000
40 C188.12+20.01%12909-10AAPL260116C00040000
35 C221.72+1.30%14310-01AAPL260116C00035000
30 C233.73+2.96%113810-20AAPL260116C00030000
25 C238.82+11.96%12410-20AAPL260116C00025000
20 C244.27+12.09%13810-20AAPL260116C00020000
15 C249.22+4.33%117510-20AAPL260116C00015000
10 C238.78-3.10%1210-13AAPL260116C00010000
5 C252.00-0.41%22,42510-22AAPL260116C00005000
Puts
StrikePriceChangeVolOILastContract Name
390 P133.70-12.04%6010-02AAPL260116P00390000
380 P00%0AAPL260116P00380000
370 P140.35-18.97%2009-10AAPL260116P00370000
360 P101.91-21.82%3010-03AAPL260116P00360000
350 P94.24-22.02%25009-22AAPL260116P00350000
340 P113.97-11.60%4009-10AAPL260116P00340000
335 P00%0AAPL260116P00335000
330 P100.35-22.89%2109-10AAPL260116P00330000
325 P00%0AAPL260116P00325000
320 P90.35+9.05%2109-10AAPL260116P00320000
315 P55.55-28.14%2010-20AAPL260116P00315000
310 P52.10+11.32%1610-22AAPL260116P00310000
305 P47.70+14.11%9710-22AAPL260116P00305000
300 P42.07+10.65%147310-22AAPL260116P00300000
295 P37.40+13.16%3514410-22AAPL260116P00295000
290 P34.80+18.37%3812410-22AAPL260116P00290000
285 P28.85+15.63%2921210-22AAPL260116P00285000
280 P25.50+18.33%34553910-22AAPL260116P00280000
275 P22.80+27.37%616910-22AAPL260116P00275000
270 P18.50+21.95%10758310-22AAPL260116P00270000
265 P15.60+24.30%2112,06010-22AAPL260116P00265000
260 P12.62+21.35%7107,39310-22AAPL260116P00260000
255 P10.11+20.21%8833,13710-22AAPL260116P00255000
250 P8.24+22.07%1,16818,14210-22AAPL260116P00250000
245 P6.85+26.85%6084,99810-22AAPL260116P00245000
240 P5.48+24.55%4169,94710-22AAPL260116P00240000
235 P4.46+31.18%1878,52010-22AAPL260116P00235000
230 P3.74+37.50%32322,53510-22AAPL260116P00230000
225 P2.78+31.13%33314,24010-22AAPL260116P00225000
220 P2.24+30.23%82418,21910-22AAPL260116P00220000
215 P1.76+31.34%45315,14310-22AAPL260116P00215000
210 P1.44+37.14%80338,64710-22AAPL260116P00210000
205 P1.11+30.59%7817,77410-22AAPL260116P00205000
200 P0.84+21.74%34443,48310-22AAPL260116P00200000
195 P0.74+32.14%6118,18810-22AAPL260116P00195000
190 P0.56+24.44%83616,04310-22AAPL260116P00190000
185 P0.49+32.43%4017,72110-22AAPL260116P00185000
180 P0.37+23.33%12064,17010-22AAPL260116P00180000
175 P0.32+14.29%1625,66110-22AAPL260116P00175000
170 P0.28+33.33%2627,80610-22AAPL260116P00170000
165 P0.22+22.22%1,01514,83710-22AAPL260116P00165000
160 P0.20+25.00%21316,04310-22AAPL260116P00160000
155 P0.14+7.69%66,02910-22AAPL260116P00155000
150 P0.14+27.27%12566,17310-22AAPL260116P00150000
145 P0.13-27.78%15,06610-20AAPL260116P00145000
140 P0.100.00%214,44010-22AAPL260116P00140000
135 P0.07-12.50%483,25710-21AAPL260116P00135000
130 P0.08-38.46%2819,74610-20AAPL260116P00130000
125 P0.05-16.67%23,07910-21AAPL260116P00125000
120 P0.05-37.50%113,73810-20AAPL260116P00120000
115 P0.06-25.00%651,14410-22AAPL260116P00115000
110 P0.050.00%103,20110-22AAPL260116P00110000
105 P0.03+200.00%14,84810-22AAPL260116P00105000
100 P0.020.00%26,50210-22AAPL260116P00100000
95 P0.01-66.67%26,02710-15AAPL260116P00095000
90 P0.01-50.00%11,88910-22AAPL260116P00090000
85 P0.01-50.00%5681,78610-20AAPL260116P00085000
80 P0.010.00%52,49610-22AAPL260116P00080000
75 P0.01-50.00%13,77310-16AAPL260116P00075000
70 P0.020.00%12,82310-16AAPL260116P00070000
65 P0.01-50.00%15,73410-09AAPL260116P00065000
60 P0.010.00%201,80810-10AAPL260116P00060000
55 P0.02+100.00%186610-13AAPL260116P00055000
50 P0.010.00%16,16510-22AAPL260116P00050000
45 P0.02+100.00%12,38110-13AAPL260116P00045000
40 P0.010.00%51,01608-27AAPL260116P00040000
35 P0.010.00%1015207-25AAPL260116P00035000
30 P0.010.00%32,36708-12AAPL260116P00030000
25 P0.01-50.00%1806-24AAPL260116P00025000
20 P0.010.00%152009-11AAPL260116P00020000
15 P0.010.00%112810-16AAPL260116P00015000
10 P0.010.00%12,19107-25AAPL260116P00010000
5 P0.010.00%113,66310-01AAPL260116P00005000


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