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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
79,63244,6585,44989,193


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

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

Puts
Calls

AAPL Dec 18, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


AAPL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C1.17-10.00%132,20910-22AAPL261218C00450000
440 C1.49+46.08%610610-20AAPL261218C00440000
430 C1.71+52.68%7332410-20AAPL261218C00430000
420 C1.92-5.88%1545910-22AAPL261218C00420000
410 C2.47-0.80%332310-21AAPL261218C00410000
400 C2.47-17.67%4845910-22AAPL261218C00400000
390 C3.58+24.74%219510-21AAPL261218C00390000
380 C4.30+40.98%21085210-20AAPL261218C00380000
370 C5.30+2.91%11,95210-21AAPL261218C00370000
360 C5.45-15.50%282,07710-22AAPL261218C00360000
350 C6.45-15.69%44,42610-22AAPL261218C00350000
340 C7.89-13.20%380710-22AAPL261218C00340000
330 C10.00-11.89%41,39110-22AAPL261218C00330000
320 C11.65-12.93%632,80010-22AAPL261218C00320000
310 C14.31-10.84%61,29810-22AAPL261218C00310000
300 C17.35-11.07%3277,73210-22AAPL261218C00300000
290 C20.80-10.15%394,70610-22AAPL261218C00290000
280 C24.85-8.81%263,41110-22AAPL261218C00280000
270 C28.74-10.36%1564,74510-22AAPL261218C00270000
260 C34.25-8.05%1824,38610-22AAPL261218C00260000
250 C39.50-9.65%2409,87010-22AAPL261218C00250000
240 C45.50-8.40%985,97810-22AAPL261218C00240000
230 C52.00-7.85%465,37910-22AAPL261218C00230000
220 C59.14-6.53%343,88610-22AAPL261218C00220000
210 C66.15-6.58%315,75110-22AAPL261218C00210000
200 C73.75-6.52%3924,27610-22AAPL261218C00200000
195 C78.55-5.34%121,37510-22AAPL261218C00195000
190 C81.75-6.03%81,00210-22AAPL261218C00190000
185 C84.83-6.94%61,28610-22AAPL261218C00185000
180 C90.50-5.15%231,06910-22AAPL261218C00180000
175 C95.70-3.90%3485010-22AAPL261218C00175000
170 C98.70-5.13%699310-22AAPL261218C00170000
165 C103.43-4.50%1148910-22AAPL261218C00165000
160 C112.48+14.89%41,03410-20AAPL261218C00160000
155 C113.02-0.22%231910-22AAPL261218C00155000
150 C107.15-1.04%149810-17AAPL261218C00150000
145 C125.70+4.43%147710-20AAPL261218C00145000
140 C125.50+0.27%41,02810-08AAPL261218C00140000
135 C121.02+1.70%166010-17AAPL261218C00135000
130 C140.38+12.44%61,42110-20AAPL261218C00130000
125 C135.51-2.02%2034810-09AAPL261218C00125000
120 C143.83+6.83%11,17510-22AAPL261218C00120000
115 C148.50+23.24%123710-03AAPL261218C00115000
110 C150.11-0.96%1148409-29AAPL261218C00110000
105 C104.25-7.00%118008-05AAPL261218C00105000
100 C154.43-3.60%853,16210-17AAPL261218C00100000
95 C122.90+15.40%109907-10AAPL261218C00095000
90 C162.80+41.29%2247510-13AAPL261218C00090000
85 C148.01+6.57%2948608-08AAPL261218C00085000
80 C171.56-3.18%142310-13AAPL261218C00080000
70 C159.36+21.11%22,52608-20AAPL261218C00070000
60 C205.17+14.42%1330210-21AAPL261218C00060000
50 C205.50+0.98%11,98509-29AAPL261218C00050000
45 C156.53-3.29%15705-06AAPL261218C00045000
40 C161.68-2.46%1505-27AAPL261218C00040000
35 C146.20-17.73%1304-09AAPL261218C00035000
30 C199.10+19.28%21008-12AAPL261218C00030000
25 C184.65+11.92%1207-09AAPL261218C00025000
20 C240.80+1.57%1610-22AAPL261218C00020000
15 C186.06+1.45%4506-23AAPL261218C00015000
10 C245.23+7.24%101509-25AAPL261218C00010000
5 C243.00-3.42%2610-16AAPL261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
450 P193.10-11.30%1009-25AAPL261218P00450000
440 P197.300%8001-03AAPL261218P00440000
430 P00%0AAPL261218P00430000
420 P00%0AAPL261218P00420000
410 P184.00+14.34%201008-08AAPL261218P00410000
400 P147.00-6.96%20009-22AAPL261218P00400000
390 P172.00-1.92%10508-07AAPL261218P00390000
380 P153.500%20608-08AAPL261218P00380000
370 P00%0AAPL261218P00370000
360 P97.00-21.46%3110-20AAPL261218P00360000
350 P87.55+0.98%323210-21AAPL261218P00350000
340 P78.40+0.64%69710-21AAPL261218P00340000
330 P74.29+7.29%245510-22AAPL261218P00330000
320 P65.70+8.13%63610-22AAPL261218P00320000
310 P57.66+9.02%244710-22AAPL261218P00310000
300 P50.05+8.19%277610-22AAPL261218P00300000
290 P43.39+8.12%92510-22AAPL261218P00290000
280 P37.26+9.07%1424310-22AAPL261218P00280000
270 P32.37+11.05%191,42310-22AAPL261218P00270000
260 P27.40+11.84%153,39310-22AAPL261218P00260000
250 P22.66+10.00%501,24510-22AAPL261218P00250000
240 P19.25+11.92%1325,19110-22AAPL261218P00240000
230 P15.95+12.48%1783,21210-22AAPL261218P00230000
220 P13.13+14.17%259,93210-22AAPL261218P00220000
210 P10.71+14.30%212,77110-22AAPL261218P00210000
200 P8.30+9.93%879,48910-22AAPL261218P00200000
195 P7.70+13.24%31,64810-22AAPL261218P00195000
190 P6.77+11.35%72,97210-22AAPL261218P00190000
185 P5.55+3.74%11,40410-22AAPL261218P00185000
180 P5.30+10.42%113,80810-22AAPL261218P00180000
175 P4.80+14.29%151,63910-22AAPL261218P00175000
170 P4.20+12.90%122,25710-22AAPL261218P00170000
165 P3.72+11.04%81,36610-22AAPL261218P00165000
160 P3.09+4.75%203,11810-22AAPL261218P00160000
155 P2.86+11.72%169410-22AAPL261218P00155000
150 P2.57+14.22%51,93910-22AAPL261218P00150000
145 P2.20+9.45%271,04910-22AAPL261218P00145000
140 P1.74-19.07%81,27410-20AAPL261218P00140000
135 P1.55-17.55%41,49610-20AAPL261218P00135000
130 P1.47-16.48%11,02010-22AAPL261218P00130000
125 P1.32+13.79%53,20010-22AAPL261218P00125000
120 P1.11+12.12%41,56510-22AAPL261218P00120000
115 P0.98+13.95%11,37010-22AAPL261218P00115000
110 P0.80+3.90%11,60210-22AAPL261218P00110000
105 P0.67-15.19%102,70110-20AAPL261218P00105000
100 P0.60+5.26%12,19910-21AAPL261218P00100000
95 P0.50-21.88%82,52110-20AAPL261218P00095000
90 P0.55+22.22%51,65410-10AAPL261218P00090000
85 P0.460.00%420710-13AAPL261218P00085000
80 P0.29-21.62%13,47310-20AAPL261218P00080000
70 P0.23-11.54%117910-22AAPL261218P00070000
60 P0.160.00%61,15610-10AAPL261218P00060000
50 P0.09+28.57%512,00610-22AAPL261218P00050000
45 P0.06+50.00%867410-22AAPL261218P00045000
40 P0.030.00%4028910-21AAPL261218P00040000
35 P0.03-25.00%21,27610-22AAPL261218P00035000
30 P0.04-20.00%11,38510-08AAPL261218P00030000
25 P0.02+100.00%152910-08AAPL261218P00025000
20 P0.010.00%422,86810-20AAPL261218P00020000
15 P0.01-50.00%161509-30AAPL261218P00015000
10 P0.01-66.67%19510-16AAPL261218P00010000
5 P0.01-66.67%110510-10AAPL261218P00005000


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