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 Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,15781,9524,64182,620


AAPL Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Feb 20, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


AAPL Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.07-22.22%67,93310-22AAPL260220C00400000
390 C0.08-33.33%188710-22AAPL260220C00390000
380 C0.13-27.78%271910-22AAPL260220C00380000
370 C0.23-25.81%61,37710-22AAPL260220C00370000
360 C0.32-23.81%2019510-22AAPL260220C00360000
350 C0.44-25.42%161,30310-22AAPL260220C00350000
340 C0.63-29.21%424,90010-22AAPL260220C00340000
330 C1.00-23.08%881,10610-22AAPL260220C00330000
320 C1.50-20.21%2905,90110-22AAPL260220C00320000
310 C2.22-20.71%432,38810-22AAPL260220C00310000
300 C3.54-17.67%1785,45110-22AAPL260220C00300000
295 C4.15-25.23%722,37510-22AAPL260220C00295000
290 C5.15-21.37%3552,11710-22AAPL260220C00290000
285 C6.60-18.01%332,86710-22AAPL260220C00285000
280 C7.92-18.35%3724,19210-22AAPL260220C00280000
275 C9.50-18.45%68113,44810-22AAPL260220C00275000
270 C11.40-17.69%6696,83710-22AAPL260220C00270000
265 C13.85-15.86%5238,88110-22AAPL260220C00265000
260 C16.35-13.49%2879,07510-22AAPL260220C00260000
255 C18.90-14.32%1044,98710-22AAPL260220C00255000
250 C21.70-13.72%1944,76610-22AAPL260220C00250000
245 C25.32-12.54%2235,02510-22AAPL260220C00245000
240 C28.50-12.31%1605,56510-22AAPL260220C00240000
235 C31.20-15.22%6282,86310-22AAPL260220C00235000
230 C35.10-13.97%605,73910-22AAPL260220C00230000
225 C41.20-8.40%212,86310-22AAPL260220C00225000
220 C43.20-12.90%322,59610-22AAPL260220C00220000
215 C47.49-11.00%201,66110-22AAPL260220C00215000
210 C52.10-10.97%151,10410-22AAPL260220C00210000
205 C56.40-11.00%272810-22AAPL260220C00205000
200 C60.00-10.51%41,39610-22AAPL260220C00200000
195 C72.65+0.78%2042910-21AAPL260220C00195000
190 C75.00+15.60%1017510-20AAPL260220C00190000
185 C81.54+22.67%113410-21AAPL260220C00185000
180 C87.00+0.46%114110-21AAPL260220C00180000
175 C84.90+8.64%19510-22AAPL260220C00175000
170 C82.05+2.92%113310-17AAPL260220C00170000
165 C83.49-11.34%12610-10AAPL260220C00165000
160 C105.85+19.82%911710-20AAPL260220C00160000
155 C87.85+14.82%12909-04AAPL260220C00155000
150 C111.00-3.98%1412510-22AAPL260220C00150000
145 C106.30+23.46%11610-17AAPL260220C00145000
140 C118.35-2.03%114110-07AAPL260220C00140000
135 C113.92+0.54%11110-13AAPL260220C00135000
130 C135.28+12.01%19710-21AAPL260220C00130000
125 C124.29+8.29%23710-10AAPL260220C00125000
120 C129.94-5.49%17810-16AAPL260220C00120000
115 C135.62-5.01%1210-13AAPL260220C00115000
110 C147.69+7.31%25710-20AAPL260220C00110000
105 C145.44+30.58%3410-13AAPL260220C00105000
100 C164.14+4.15%11710-21AAPL260220C00100000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0AAPL260220P00400000
390 P00%0AAPL260220P00390000
380 P00%0AAPL260220P00380000
370 P00%0AAPL260220P00370000
360 P00%0AAPL260220P00360000
350 P102.190%1010-16AAPL260220P00350000
340 P85.35-1.72%4009-30AAPL260220P00340000
330 P00%0AAPL260220P00330000
320 P00%0AAPL260220P00320000
310 P47.33-0.88%6710-21AAPL260220P00310000
300 P38.39-1.18%47310-21AAPL260220P00300000
295 P39.58+15.53%95810-22AAPL260220P00295000
290 P35.91+18.91%175810-22AAPL260220P00290000
285 P31.99+19.63%114410-22AAPL260220P00285000
280 P28.23+21.26%589110-22AAPL260220P00280000
275 P23.57+17.26%5032010-22AAPL260220P00275000
270 P21.54+23.79%2361410-22AAPL260220P00270000
265 P18.58+23.87%1012,93910-22AAPL260220P00265000
260 P14.97+18.34%24343710-22AAPL260220P00260000
255 P12.85+19.53%1381,03210-22AAPL260220P00255000
250 P10.90+20.44%3244010-22AAPL260220P00250000
245 P9.25+17.83%1281,75910-22AAPL260220P00245000
240 P7.70+20.69%761,67010-22AAPL260220P00240000
235 P6.52+24.43%2511,34810-22AAPL260220P00235000
230 P5.45+26.45%937,49310-22AAPL260220P00230000
225 P4.43+19.41%202,69210-22AAPL260220P00225000
220 P3.95+31.67%12921,84510-22AAPL260220P00220000
215 P2.98+19.20%232,35010-22AAPL260220P00215000
210 P2.46+19.42%567,25410-22AAPL260220P00210000
205 P2.13+21.71%734,47010-22AAPL260220P00205000
200 P1.82+28.17%274,52310-22AAPL260220P00200000
195 P1.52+25.62%102,02110-22AAPL260220P00195000
190 P1.10+8.91%21,41210-22AAPL260220P00190000
185 P1.08+30.12%43,40010-22AAPL260220P00185000
180 P0.80+15.94%545,29110-22AAPL260220P00180000
175 P0.70+20.69%52,44510-22AAPL260220P00175000
170 P0.60+25.00%91,76010-22AAPL260220P00170000
165 P0.69-10.39%1999810-17AAPL260220P00165000
160 P0.43+26.47%33,07010-22AAPL260220P00160000
155 P0.30-9.09%3349010-22AAPL260220P00155000
150 P0.25-51.92%5149510-21AAPL260220P00150000
145 P0.44+15.79%11,66110-17AAPL260220P00145000
140 P0.22+29.41%2841610-22AAPL260220P00140000
135 P0.15-34.78%1656110-21AAPL260220P00135000
130 P0.26+52.94%2145010-10AAPL260220P00130000
125 P0.20+17.65%137910-10AAPL260220P00125000
120 P0.100.00%8516610-22AAPL260220P00120000
115 P0.08+14.29%307010-22AAPL260220P00115000
110 P0.10+11.11%26510-09AAPL260220P00110000
105 P0.11+22.22%35010-17AAPL260220P00105000
100 P0.05-28.57%2654410-20AAPL260220P00100000


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