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

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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,24318,1475,89718,759


AAPL May 15, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL May 15, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


AAPL May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.36-18.18%141,71110-22AAPL260515C00400000
390 C0.50-10.71%2110410-22AAPL260515C00390000
380 C0.65-19.75%392510-22AAPL260515C00380000
370 C0.86-23.21%113010-22AAPL260515C00370000
360 C1.16-25.16%119410-22AAPL260515C00360000
350 C1.60-18.78%1045810-22AAPL260515C00350000
340 C2.15-24.30%2273610-22AAPL260515C00340000
330 C3.05-19.74%1535410-22AAPL260515C00330000
320 C3.92-22.38%5764310-22AAPL260515C00320000
310 C5.60-17.65%932,53010-22AAPL260515C00310000
300 C7.55-17.93%452,08810-22AAPL260515C00300000
290 C9.95-17.56%381,89410-22AAPL260515C00290000
280 C13.59-13.05%1141,59810-22AAPL260515C00280000
270 C17.59-12.75%592,57910-22AAPL260515C00270000
260 C22.72-11.94%572,20310-22AAPL260515C00260000
250 C27.56-12.23%541,28010-22AAPL260515C00250000
240 C34.33-10.18%2999110-22AAPL260515C00240000
230 C40.35-13.13%3475010-22AAPL260515C00230000
220 C49.00-9.19%2389110-22AAPL260515C00220000
210 C58.62-5.30%61,19710-22AAPL260515C00210000
200 C65.24-8.24%832410-22AAPL260515C00200000
195 C69.15-8.64%620110-22AAPL260515C00195000
190 C75.65-5.86%35010-22AAPL260515C00190000
185 C84.59+17.68%85510-21AAPL260515C00185000
180 C89.65+17.70%15510-21AAPL260515C00180000
175 C80.78+0.57%42510-15AAPL260515C00175000
170 C91.82+4.42%21610-01AAPL260515C00170000
165 C94.74+1.21%32709-26AAPL260515C00165000
160 C96.69-4.15%11710-17AAPL260515C00160000
155 C105.75+18.09%11909-23AAPL260515C00155000
150 C103.79-2.00%1610-15AAPL260515C00150000
145 C112.84+14.67%11409-24AAPL260515C00145000
140 C126.72+5.91%434310-21AAPL260515C00140000
135 C97.70-1.96%2208-22AAPL260515C00135000
130 C127.15-1.78%17409-29AAPL260515C00130000
125 C141.03+51.81%6510610-21AAPL260515C00125000
120 C145.93+3.79%453310-21AAPL260515C00120000
115 C133.950%1110-10AAPL260515C00115000
110 C00%0AAPL260515C00110000
105 C146.380%1110-16AAPL260515C00105000
100 C165.42+19.09%2310-21AAPL260515C00100000
95 C147.04+5.78%1109-05AAPL260515C00095000
90 C167.85+6.07%33309-22AAPL260515C00090000
85 C00%0AAPL260515C00085000
80 C00%0AAPL260515C00080000
70 C179.250%1110-13AAPL260515C00070000
60 C146.610%202008-04AAPL260515C00060000
50 C00%0AAPL260515C00050000
45 C00%0AAPL260515C00045000
40 C00%0AAPL260515C00040000
35 C00%0AAPL260515C00035000
30 C179.90-1.69%1107-07AAPL260515C00030000
25 C00%0AAPL260515C00025000
20 C00%0AAPL260515C00020000
15 C249.900%1110-21AAPL260515C00015000
10 C243.950%2209-29AAPL260515C00010000
5 C248.90+6.29%2309-29AAPL260515C00005000
Puts
StrikePriceChangeVolOILastContract Name
400 P153.00+4.13%1110-10AAPL260515P00400000
390 P136.95+3.51%1010-09AAPL260515P00390000
380 P00%0AAPL260515P00380000
370 P00%0AAPL260515P00370000
360 P00%0AAPL260515P00360000
350 P00%0AAPL260515P00350000
340 P00%0AAPL260515P00340000
330 P00%0AAPL260515P00330000
320 P57.93+0.84%314110-21AAPL260515P00320000
310 P49.10+0.18%104810-21AAPL260515P00310000
300 P44.53+9.28%43510-22AAPL260515P00300000
290 P37.85+12.58%103910-22AAPL260515P00290000
280 P31.50+15.64%613810-22AAPL260515P00280000
270 P25.13+16.61%621610-22AAPL260515P00270000
260 P19.00+13.30%705,37910-22AAPL260515P00260000
250 P15.30+16.79%7131410-22AAPL260515P00250000
240 P11.63+14.58%472810-22AAPL260515P00240000
230 P8.82+15.60%1981,60610-22AAPL260515P00230000
220 P6.84+17.93%321,78910-22AAPL260515P00220000
210 P5.28+22.79%581,83710-22AAPL260515P00210000
200 P3.90+20.00%41,08510-22AAPL260515P00200000
195 P2.91-32.33%6668810-20AAPL260515P00195000
190 P2.89+20.42%2094810-22AAPL260515P00190000
185 P2.00-1.96%523010-21AAPL260515P00185000
180 P1.91+10.40%161610-22AAPL260515P00180000
175 P1.61+9.52%247710-22AAPL260515P00175000
170 P1.38+5.34%1563110-22AAPL260515P00170000
165 P1.17+3.54%1040410-22AAPL260515P00165000
160 P0.98+2.08%133110-22AAPL260515P00160000
155 P0.92+15.00%338510-22AAPL260515P00155000
150 P0.68-2.86%2281410-21AAPL260515P00150000
145 P1.03+43.06%220610-16AAPL260515P00145000
140 P0.56-33.33%17210-22AAPL260515P00140000
135 P0.53+1.92%18510-10AAPL260515P00135000
130 P0.46-26.98%166309-29AAPL260515P00130000
125 P0.48+33.33%43510-13AAPL260515P00125000
120 P0.42-6.67%109310-13AAPL260515P00120000
115 P0.35-14.63%22509-17AAPL260515P00115000
110 P0.21-38.24%577210-06AAPL260515P00110000
105 P0.27-10.00%103509-15AAPL260515P00105000
100 P0.14-12.50%710110-21AAPL260515P00100000
95 P0.330.00%11508-05AAPL260515P00095000
90 P0.15-53.13%1709-12AAPL260515P00090000
85 P0.11-21.43%202209-17AAPL260515P00085000
80 P0.06-50.00%4610-22AAPL260515P00080000
70 P0.03-57.14%355310-22AAPL260515P00070000
60 P0.02-60.00%210810-20AAPL260515P00060000
50 P0.03+50.00%1509-17AAPL260515P00050000
45 P0.02+100.00%14610-06AAPL260515P00045000
40 P0.01-50.00%35210-22AAPL260515P00040000
35 P0.01-50.00%16410-17AAPL260515P00035000
30 P00%0AAPL260515P00030000
25 P00%0AAPL260515P00025000
20 P00%0AAPL260515P00020000
15 P0.010%2209-09AAPL260515P00015000
10 P0.02+100.00%11,04710-06AAPL260515P00010000
5 P0.010.00%103,06209-02AAPL260515P00005000


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