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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
111,62497,8052,728169,141


AAPL Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jun 18, 2026 Exp. - Max Pain @ $205.00

Puts
Calls


AAPL Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.72-17.24%759,20310-22AAPL260618C00390000
380 C0.98-12.50%148310-22AAPL260618C00380000
370 C1.26-20.75%2555410-22AAPL260618C00370000
360 C1.68-16.42%111,80210-22AAPL260618C00360000
350 C2.22-16.54%252,25510-22AAPL260618C00350000
340 C2.93-16.76%348,92210-22AAPL260618C00340000
330 C3.81-22.87%932,71010-22AAPL260618C00330000
320 C5.07-18.09%1074,03910-22AAPL260618C00320000
310 C6.91-15.32%746,17810-22AAPL260618C00310000
300 C8.95-15.17%33614,01710-22AAPL260618C00300000
290 C11.23-18.03%6555,19210-22AAPL260618C00290000
285 C13.18-16.32%233,08210-22AAPL260618C00285000
280 C15.19-14.66%36313,27710-22AAPL260618C00280000
275 C17.01-14.95%414,15810-22AAPL260618C00275000
270 C19.22-13.03%9010,70810-22AAPL260618C00270000
265 C21.65-12.45%1354,95410-22AAPL260618C00265000
260 C24.75-9.84%1846,27110-22AAPL260618C00260000
255 C27.40-9.99%1213,04210-22AAPL260618C00255000
250 C30.40-9.06%5718,64710-22AAPL260618C00250000
245 C33.31-9.97%132,97110-22AAPL260618C00245000
240 C35.80-12.64%586,45110-22AAPL260618C00240000
235 C39.71-9.30%206,51610-22AAPL260618C00235000
230 C43.15-9.16%3812,91210-22AAPL260618C00230000
225 C46.35-9.86%573,78910-22AAPL260618C00225000
220 C49.95-10.08%1326,39710-22AAPL260618C00220000
215 C54.85-8.17%133,89310-22AAPL260618C00215000
210 C59.02-7.41%95,76110-22AAPL260618C00210000
205 C62.71-7.64%74,01210-22AAPL260618C00205000
200 C66.51-7.37%146,83310-22AAPL260618C00200000
195 C74.40-3.07%12,80910-22AAPL260618C00195000
190 C74.40-8.49%65,10410-22AAPL260618C00190000
185 C79.35-7.19%51,00810-22AAPL260618C00185000
180 C84.60-4.89%41,69510-22AAPL260618C00180000
175 C90.52-3.29%146910-22AAPL260618C00175000
170 C92.30-6.48%22,12310-22AAPL260618C00170000
165 C103.80+12.22%2156110-20AAPL260618C00165000
160 C103.60-5.15%31,08510-22AAPL260618C00160000
155 C99.74+0.51%152510-13AAPL260618C00155000
150 C112.80-4.57%186910-22AAPL260618C00150000
145 C110.74-2.30%222510-15AAPL260618C00145000
140 C126.75+8.70%6348010-21AAPL260618C00140000
135 C125.19-0.97%13270010-22AAPL260618C00135000
130 C131.50-3.80%120010-22AAPL260618C00130000
125 C133.59+16.17%417109-22AAPL260618C00125000
120 C146.26+13.84%4646110-21AAPL260618C00120000
115 C151.50+8.21%122810-20AAPL260618C00115000
110 C157.21+12.28%4423410-21AAPL260618C00110000
105 C158.30+0.54%319810-22AAPL260618C00105000
100 C150.32-2.66%52,25410-16AAPL260618C00100000
95 C170.47+6.80%233710-21AAPL260618C00095000
90 C170.48+6.30%11,72810-22AAPL260618C00090000
85 C165.30+19.88%8014110-16AAPL260618C00085000
80 C161.30+1.61%131609-04AAPL260618C00080000
75 C167.55+5.21%139609-19AAPL260618C00075000
70 C173.17+9.39%154009-19AAPL260618C00070000
65 C177.08+2.49%110009-19AAPL260618C00065000
60 C182.03+1.04%127109-19AAPL260618C00060000
55 C210.07+5.53%3022710-21AAPL260618C00055000
50 C192.41+1.22%11,54909-19AAPL260618C00050000
45 C209.45+33.81%1310-09AAPL260618C00045000
40 C157.25-1.95%2205-23AAPL260618C00040000
35 C155.34-8.35%2304-08AAPL260618C00035000
30 C198.12+18.81%1409-10AAPL260618C00030000
25 C185.35-1.30%23,22107-30AAPL260618C00025000
20 C178.50+1.13%2705-09AAPL260618C00020000
15 C195.15+5.45%6407-07AAPL260618C00015000
10 C160.95-33.44%2304-08AAPL260618C00010000
5 C259.21+2.60%714910-21AAPL260618C00005000
Puts
StrikePriceChangeVolOILastContract Name
390 P144.00+5.12%1110-10AAPL260618P00390000
380 P127.00+3.89%1010-09AAPL260618P00380000
370 P124.00-2.58%1101-06AAPL260618P00370000
360 P147.540%2003-14AAPL260618P00360000
350 P113.76-9.07%4011-29AAPL260618P00350000
340 P126.00+14.82%20507-03AAPL260618P00340000
330 P120.540%20007-31AAPL260618P00330000
320 P57.84+0.07%236010-21AAPL260618P00320000
310 P54.85+10.58%28210-22AAPL260618P00310000
300 P46.49+11.62%186610-22AAPL260618P00300000
290 P39.04+13.16%184510-22AAPL260618P00290000
285 P35.52+5.37%1016910-22AAPL260618P00285000
280 P32.21+12.62%397010-22AAPL260618P00280000
275 P29.10+12.62%816810-22AAPL260618P00275000
270 P26.43+13.73%1248210-22AAPL260618P00270000
265 P23.71+17.09%8333610-22AAPL260618P00265000
260 P20.68+12.94%771,24310-22AAPL260618P00260000
255 P18.44+13.83%231,55410-22AAPL260618P00255000
250 P16.43+13.70%3303,11010-22AAPL260618P00250000
245 P14.80+16.08%41,73010-22AAPL260618P00245000
240 P12.68+12.71%102,14710-22AAPL260618P00240000
235 P11.18+12.93%53,02910-22AAPL260618P00235000
230 P9.84+12.46%7766,55410-22AAPL260618P00230000
225 P8.64+12.94%132,09210-22AAPL260618P00225000
220 P7.55+12.69%126,13910-22AAPL260618P00220000
215 P6.61+12.99%3202,71610-22AAPL260618P00215000
210 P5.76+12.94%1917,50710-22AAPL260618P00210000
205 P5.00+12.36%1143,80910-22AAPL260618P00205000
200 P4.45+17.11%348,44910-22AAPL260618P00200000
195 P3.69+10.15%711,33510-22AAPL260618P00195000
190 P3.19+10.00%910,85710-22AAPL260618P00190000
185 P2.90+14.62%527,33210-22AAPL260618P00185000
180 P2.50+15.74%125,15210-22AAPL260618P00180000
175 P2.03+7.98%15,49410-22AAPL260618P00175000
170 P1.92+17.07%117,04610-22AAPL260618P00170000
165 P1.51+9.42%35,93110-22AAPL260618P00165000
160 P1.43+16.26%610,69410-22AAPL260618P00160000
155 P1.04-30.67%503,71310-20AAPL260618P00155000
150 P1.03+18.39%1411,02810-22AAPL260618P00150000
145 P0.83+12.16%51,74510-22AAPL260618P00145000
140 P0.77-28.70%263,51710-22AAPL260618P00140000
135 P0.57+3.64%21,45510-21AAPL260618P00135000
130 P0.50-28.57%11,44110-20AAPL260618P00130000
125 P0.43-23.21%11,62710-20AAPL260618P00125000
120 P0.35-5.41%12,40110-21AAPL260618P00120000
115 P0.30-33.33%31,43710-21AAPL260618P00115000
110 P0.38+2.70%101,97210-14AAPL260618P00110000
105 P0.35+34.62%21,51110-10AAPL260618P00105000
100 P0.190.00%42,03410-22AAPL260618P00100000
95 P0.19+5.56%171110-10AAPL260618P00095000
90 P0.21+5.00%166508-27AAPL260618P00090000
85 P0.12-14.29%9993010-20AAPL260618P00085000
80 P0.10-9.09%1162710-22AAPL260618P00080000
75 P0.09-10.00%1011610-06AAPL260618P00075000
70 P0.06-33.33%107510-22AAPL260618P00070000
65 P0.03-25.00%388510-20AAPL260618P00065000
60 P0.02-33.33%368410-20AAPL260618P00060000
55 P0.03+50.00%161,57210-20AAPL260618P00055000
50 P0.04+100.00%272,46910-22AAPL260618P00050000
45 P0.01-50.00%62,48010-17AAPL260618P00045000
40 P0.03+50.00%9924910-20AAPL260618P00040000
35 P0.02+100.00%11,63410-06AAPL260618P00035000
30 P0.03+200.00%145210-09AAPL260618P00030000
25 P0.02+100.00%15,75810-16AAPL260618P00025000
20 P0.010.00%15710-22AAPL260618P00020000
15 P0.02+100.00%18210-10AAPL260618P00015000
10 P0.02+100.00%13610-17AAPL260618P00010000
5 P0.02+100.00%14,50110-06AAPL260618P00005000


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