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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,15738,5073,26256,490


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

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

Puts
Calls

AAPL Sep 18, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


AAPL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C1.42-17.44%681,79710-22AAPL260918C00400000
390 C2.00+41.84%419810-20AAPL260918C00390000
380 C2.19-20.07%910410-22AAPL260918C00380000
370 C3.19+63.59%121510-21AAPL260918C00370000
360 C3.65-10.98%1025510-22AAPL260918C00360000
350 C4.13-19.02%339010-22AAPL260918C00350000
340 C5.26-15.16%833610-22AAPL260918C00340000
330 C6.60-14.51%91,68010-22AAPL260918C00330000
320 C10.05+2.87%10582210-21AAPL260918C00320000
310 C10.50-14.29%873,20610-22AAPL260918C00310000
300 C13.32-10.90%14912,54910-22AAPL260918C00300000
295 C14.70-16.14%271,16110-22AAPL260918C00295000
290 C16.02-14.42%111,25610-22AAPL260918C00290000
285 C18.35-10.79%301,59410-22AAPL260918C00285000
280 C19.60-14.04%231,99810-22AAPL260918C00280000
275 C22.52-9.19%552,38010-22AAPL260918C00275000
270 C24.22-11.77%4552,62510-22AAPL260918C00270000
265 C26.78-10.43%722,14910-22AAPL260918C00265000
260 C29.52-10.00%1013,79210-22AAPL260918C00260000
255 C32.00-9.86%241,17510-22AAPL260918C00255000
250 C34.97-10.40%443,09810-22AAPL260918C00250000
245 C37.98-10.11%321,20610-22AAPL260918C00245000
240 C40.57-10.48%252,74810-22AAPL260918C00240000
235 C43.40-10.88%111,73210-22AAPL260918C00235000
230 C47.91-7.56%142,02010-22AAPL260918C00230000
225 C50.98-9.05%1768710-22AAPL260918C00225000
220 C54.15-9.31%281,57010-22AAPL260918C00220000
215 C57.60-9.53%1350110-22AAPL260918C00215000
210 C63.60-5.76%32,09410-22AAPL260918C00210000
205 C65.50-9.03%41,42410-22AAPL260918C00205000
200 C70.87-6.86%61,54610-22AAPL260918C00200000
195 C75.39-5.92%785310-22AAPL260918C00195000
190 C80.28-4.72%436510-22AAPL260918C00190000
185 C84.08-5.19%29510-22AAPL260918C00185000
180 C88.41-5.37%223310-22AAPL260918C00180000
175 C90.82-6.79%317710-22AAPL260918C00175000
170 C95.24-4.76%113810-22AAPL260918C00170000
165 C104.30+13.90%18310-21AAPL260918C00165000
160 C110.25+12.51%1210310-21AAPL260918C00160000
155 C108.05+8.24%106010-20AAPL260918C00155000
150 C116.45-3.02%75710-22AAPL260918C00150000
145 C110.20+5.81%23009-22AAPL260918C00145000
140 C126.66-1.77%13610-22AAPL260918C00140000
135 C133.49+3.65%71310-20AAPL260918C00135000
130 C131.35+17.35%11409-22AAPL260918C00130000
125 C136.47+28.08%360209-26AAPL260918C00125000
120 C146.88+12.98%3910-20AAPL260918C00120000
115 C117.50-2.89%52809-10AAPL260918C00115000
110 C122.00-2.28%51809-02AAPL260918C00110000
105 C102.78+1.08%11408-05AAPL260918C00105000
100 C153.00+2.54%10011610-17AAPL260918C00100000
95 C136.50-1.20%81308-11AAPL260918C00095000
90 C170.00+3.66%11209-26AAPL260918C00090000
85 C158.77+7.73%12909-19AAPL260918C00085000
80 C180.35+3.35%2010410-08AAPL260918C00080000
75 C184.81+47.61%202110-08AAPL260918C00075000
70 C168.21+16.77%2309-09AAPL260918C00070000
65 C164.78+4.92%1108-25AAPL260918C00065000
60 C167.690%121208-21AAPL260918C00060000
55 C210.37+5.57%309610-21AAPL260918C00055000
50 C213.00+19.46%42110-20AAPL260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
400 P161.00-5.47%102009-16AAPL260918P00400000
390 P00%0AAPL260918P00390000
380 P00%0AAPL260918P00380000
370 P00%0AAPL260918P00370000
360 P103.940%10009-22AAPL260918P00360000
350 P129.45-0.80%10508-08AAPL260918P00350000
340 P76.730%2110-21AAPL260918P00340000
330 P72.29+6.50%22610-22AAPL260918P00330000
320 P62.72+5.89%26310-22AAPL260918P00320000
310 P56.29+9.68%41410-22AAPL260918P00310000
300 P47.31+7.92%22210-22AAPL260918P00300000
295 P44.39+8.27%101610-22AAPL260918P00295000
290 P40.90+9.98%229810-22AAPL260918P00290000
285 P38.29+10.82%224310-22AAPL260918P00285000
280 P34.85+11.70%164910-22AAPL260918P00280000
275 P32.15+11.83%1510710-22AAPL260918P00275000
270 P29.85+15.47%1956410-22AAPL260918P00270000
265 P26.49+10.74%141,06410-22AAPL260918P00265000
260 P24.70+13.82%2371,17010-22AAPL260918P00260000
255 P21.36+9.04%192,50110-22AAPL260918P00255000
250 P19.83+11.91%212,67110-22AAPL260918P00250000
245 P17.88+12.45%1626810-22AAPL260918P00245000
240 P16.17+12.29%91,73610-22AAPL260918P00240000
235 P14.22+10.23%371,04210-22AAPL260918P00235000
230 P12.77+10.09%501,21810-22AAPL260918P00230000
225 P10.30+0.49%152,18110-21AAPL260918P00225000
220 P10.65+14.39%301,38410-22AAPL260918P00220000
215 P8.38+2.82%101,75610-21AAPL260918P00215000
210 P7.68+5.21%21,96310-22AAPL260918P00210000
205 P6.90+6.32%153,90110-22AAPL260918P00205000
200 P5.70+0.71%47,24510-21AAPL260918P00200000
195 P5.59+10.69%73,17110-22AAPL260918P00195000
190 P5.20+15.56%151,90010-22AAPL260918P00190000
185 P4.15+5.06%13,28210-22AAPL260918P00185000
180 P3.70+6.94%11,67710-22AAPL260918P00180000
175 P3.27+7.57%11,88410-22AAPL260918P00175000
170 P2.90+8.61%13,17310-22AAPL260918P00170000
165 P2.50+7.76%32,54710-22AAPL260918P00165000
160 P2.20+7.32%73,19510-22AAPL260918P00160000
155 P1.83-17.19%31,02610-20AAPL260918P00155000
150 P1.76+12.82%82,29110-22AAPL260918P00150000
145 P1.53+14.18%264610-22AAPL260918P00145000
140 P1.29+10.26%322310-22AAPL260918P00140000
135 P1.12+5.66%6110010-22AAPL260918P00135000
130 P0.95-1.04%333010-22AAPL260918P00130000
125 P0.74-1.33%104210-21AAPL260918P00125000
120 P0.67-15.19%281,09710-21AAPL260918P00120000
115 P0.74+17.46%236810-13AAPL260918P00115000
110 P0.50-23.08%113510-20AAPL260918P00110000
105 P0.42-4.55%1024010-02AAPL260918P00105000
100 P0.50+13.64%338610-10AAPL260918P00100000
95 P0.42+7.69%14809-03AAPL260918P00095000
90 P0.39-23.53%104608-21AAPL260918P00090000
85 P0.23-54.90%12210-10AAPL260918P00085000
80 P0.220.00%11009-18AAPL260918P00080000
75 P0.20-13.04%105208-20AAPL260918P00075000
70 P0.12-25.00%112910-08AAPL260918P00070000
65 P0.13-61.76%1209-04AAPL260918P00065000
60 P0.08-20.00%33910-21AAPL260918P00060000
55 P0.08+33.33%208410-22AAPL260918P00055000
50 P0.05+66.67%3247910-22AAPL260918P00050000


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