Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 24, 2025 Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
35,612	40,411	5,136	34,204

AAPL Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

AAPL Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

AAPL Dec 17, 2027 Exp. - Max Pain @ $200.00

Puts

Calls

AAPL Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
440 C	5.75	-8.73%	26	9,200	10-22	AAPL271217C00440000
435 C	5.87	-13.04%	1	213	10-22	AAPL271217C00435000
430 C	6.40	-8.18%	1	334	10-22	AAPL271217C00430000
425 C	7.47	+42.83%	36	106	10-20	AAPL271217C00425000
420 C	7.05	-11.10%	1	307	10-22	AAPL271217C00420000
415 C	8.39	+37.54%	7	87	10-20	AAPL271217C00415000
410 C	8.85	+33.08%	7	91	10-20	AAPL271217C00410000
405 C	9.15	-2.24%	3	109	10-22	AAPL271217C00405000
400 C	9.02	-13.27%	1	4,452	10-22	AAPL271217C00400000
395 C	11.09	+4.33%	6	74	10-21	AAPL271217C00395000
390 C	11.90	+5.31%	5	94	10-21	AAPL271217C00390000
385 C	12.51	+4.69%	4	125	10-21	AAPL271217C00385000
380 C	11.52	-13.06%	2	331	10-22	AAPL271217C00380000
375 C	14.02	+2.41%	2	243	10-21	AAPL271217C00375000
370 C	13.44	-8.32%	2	214	10-22	AAPL271217C00370000
365 C	13.84	-12.68%	2	102	10-22	AAPL271217C00365000
360 C	15.26	-9.54%	2	374	10-22	AAPL271217C00360000
355 C	17.92	+3.29%	6	1,580	10-21	AAPL271217C00355000
350 C	17.90	-5.94%	1	699	10-22	AAPL271217C00350000
345 C	20.21	+2.75%	27	73	10-21	AAPL271217C00345000
340 C	21.44	+2.83%	2	217	10-21	AAPL271217C00340000
335 C	20.10	-11.49%	2	243	10-22	AAPL271217C00335000
330 C	24.05	+1.73%	8	347	10-21	AAPL271217C00330000
325 C	25.58	+0.99%	8	254	10-21	AAPL271217C00325000
320 C	24.40	-9.80%	3	623	10-22	AAPL271217C00320000
315 C	25.75	-9.65%	2	914	10-22	AAPL271217C00315000
310 C	27.20	-10.35%	13	678	10-22	AAPL271217C00310000
305 C	30.14	-6.51%	13	727	10-22	AAPL271217C00305000
300 C	30.88	-9.04%	36	5,461	10-22	AAPL271217C00300000
295 C	33.26	-7.87%	28	272	10-22	AAPL271217C00295000
290 C	34.50	-9.16%	56	1,804	10-22	AAPL271217C00290000
285 C	36.61	-8.73%	27	417	10-22	AAPL271217C00285000
280 C	39.11	-7.54%	32	2,489	10-22	AAPL271217C00280000
275 C	41.74	-6.24%	12	504	10-22	AAPL271217C00275000
270 C	43.52	-6.97%	12	3,035	10-22	AAPL271217C00270000
265 C	45.38	-8.69%	4	906	10-22	AAPL271217C00265000
260 C	47.81	-8.62%	76	2,712	10-22	AAPL271217C00260000
255 C	51.10	-6.96%	10	654	10-22	AAPL271217C00255000
250 C	53.81	-6.04%	43	5,381	10-22	AAPL271217C00250000
245 C	56.36	-7.64%	6	734	10-22	AAPL271217C00245000
240 C	60.35	-4.89%	81	755	10-22	AAPL271217C00240000
235 C	62.01	-6.40%	2	601	10-22	AAPL271217C00235000
230 C	65.12	-6.49%	19	2,147	10-22	AAPL271217C00230000
225 C	68.15	-5.37%	20	2,433	10-22	AAPL271217C00225000
220 C	72.10	-4.63%	17	1,665	10-22	AAPL271217C00220000
215 C	76.70	-2.91%	1	1,183	10-22	AAPL271217C00215000
210 C	77.25	-6.89%	9	1,144	10-22	AAPL271217C00210000
205 C	83.55	-3.41%	2	1,165	10-22	AAPL271217C00205000
200 C	87.40	-2.90%	13	4,669	10-22	AAPL271217C00200000
195 C	77.87	-1.87%	1	489	10-16	AAPL271217C00195000
190 C	90.90	-6.22%	5	1,143	10-22	AAPL271217C00190000
185 C	88.25	+2.84%	10	2,693	10-15	AAPL271217C00185000
180 C	100.82	-4.48%	1	956	10-22	AAPL271217C00180000
175 C	103.94	+12.84%	2	429	10-22	AAPL271217C00175000
170 C	112.45	+15.04%	1	710	10-21	AAPL271217C00170000
165 C	112.00	+8.02%	1	364	10-20	AAPL271217C00165000
160 C	120.31	-0.07%	1	363	10-21	AAPL271217C00160000
155 C	110.00	-0.05%	1	164	10-15	AAPL271217C00155000
150 C	126.06	-1.59%	5	766	10-21	AAPL271217C00150000
145 C	122.95	-1.46%	9	528	09-29	AAPL271217C00145000
140 C	125.05	+3.86%	1	564	10-15	AAPL271217C00140000
135 C	140.50	+3.67%	40	133	10-20	AAPL271217C00135000
130 C	131.08	-3.67%	1	369	10-17	AAPL271217C00130000
125 C	148.23	+10.44%	5	438	10-21	AAPL271217C00125000
120 C	140.07	-6.58%	1	298	10-17	AAPL271217C00120000
115 C	146.55	-3.08%	2	389	09-24	AAPL271217C00115000
110 C	154.85	+22.17%	1	175	09-22	AAPL271217C00110000
105 C	158.58	+20.22%	1	62	09-30	AAPL271217C00105000
100 C	170.98	-0.10%	3	392	10-21	AAPL271217C00100000
95 C	139.75	+3.41%	2	70	09-10	AAPL271217C00095000
90 C	165.58	+7.62%	22	61	10-13	AAPL271217C00090000
85 C	166.75	+3.28%	1	286	09-19	AAPL271217C00085000
80 C	182.17	+13.45%	100	201	09-26	AAPL271217C00080000
75 C	148.90	+3.44%	1	71	08-07	AAPL271217C00075000
70 C	163.60	+20.47%	1	104	09-11	AAPL271217C00070000
65 C	203.15	+10.06%	18	37	10-20	AAPL271217C00065000
60 C	207.09	-0.32%	3	233	10-21	AAPL271217C00060000
55 C	212.00	+4.43%	27	353	10-21	AAPL271217C00055000
50 C	210.00	-2.89%	11	240	10-22	AAPL271217C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
440 P	204.02	-2.85%	160	0	09-15	AAPL271217P00440000
435 P	221.93	0%	5	0	05-14	AAPL271217P00435000
430 P	0	0%	0			AAPL271217P00430000
425 P	0	0%	0			AAPL271217P00425000
420 P	0	0%	0			AAPL271217P00420000
415 P	0	0%	0			AAPL271217P00415000
410 P	0	0%	0			AAPL271217P00410000
405 P	0	0%	0			AAPL271217P00405000
400 P	147.00	-0.61%	3	0	09-24	AAPL271217P00400000
395 P	0	0%	0			AAPL271217P00395000
390 P	0	0%	0			AAPL271217P00390000
385 P	0	0%	0			AAPL271217P00385000
380 P	144.12	-4.37%	175	160	09-15	AAPL271217P00380000
375 P	0	0%	0			AAPL271217P00375000
370 P	166.14	0%	2	0	04-15	AAPL271217P00370000
365 P	102.75	0%	1	1	10-20	AAPL271217P00365000
360 P	0	0%	0			AAPL271217P00360000
355 P	0	0%	0			AAPL271217P00355000
350 P	89.22	-0.26%	2	26	10-21	AAPL271217P00350000
345 P	0	0%	0			AAPL271217P00345000
340 P	81.03	0%	2	2	10-21	AAPL271217P00340000
335 P	0	0%	0			AAPL271217P00335000
330 P	72.99	-13.93%	2	35	10-20	AAPL271217P00330000
325 P	69.31	-38.86%	2	1	10-20	AAPL271217P00325000
320 P	66.66	-8.53%	37	217	10-20	AAPL271217P00320000
315 P	66.70	+7.13%	2	4	10-22	AAPL271217P00315000
310 P	63.04	+6.04%	4	261	10-22	AAPL271217P00310000
305 P	59.90	+2.22%	2	9	10-22	AAPL271217P00305000
300 P	56.67	+6.12%	4	279	10-22	AAPL271217P00300000
295 P	52.58	+5.65%	2	278	10-22	AAPL271217P00295000
290 P	49.65	+4.92%	4	738	10-22	AAPL271217P00290000
285 P	47.83	+7.85%	24	318	10-22	AAPL271217P00285000
280 P	44.72	+6.48%	58	1,026	10-22	AAPL271217P00280000
275 P	42.03	+6.81%	8	349	10-22	AAPL271217P00275000
270 P	39.63	+7.20%	8	419	10-22	AAPL271217P00270000
265 P	37.06	+6.99%	12	255	10-22	AAPL271217P00265000
260 P	34.78	+7.21%	11	758	10-22	AAPL271217P00260000
255 P	31.45	+3.69%	15	341	10-22	AAPL271217P00255000
250 P	30.30	+6.99%	66	693	10-22	AAPL271217P00250000
245 P	28.21	+6.69%	22	333	10-22	AAPL271217P00245000
240 P	26.47	+7.60%	22	411	10-22	AAPL271217P00240000
235 P	24.24	+6.22%	14	112	10-22	AAPL271217P00235000
230 P	23.01	+7.83%	38	1,513	10-22	AAPL271217P00230000
225 P	21.20	+7.40%	8	670	10-22	AAPL271217P00225000
220 P	18.89	+3.34%	2	892	10-22	AAPL271217P00220000
215 P	18.30	+8.61%	9	769	10-22	AAPL271217P00215000
210 P	17.06	+10.64%	4	1,371	10-22	AAPL271217P00210000
205 P	14.28	+0.56%	14	381	10-21	AAPL271217P00205000
200 P	13.05	-0.08%	9	5,816	10-21	AAPL271217P00200000
195 P	12.04	+0.67%	6	1,560	10-21	AAPL271217P00195000
190 P	12.10	+10.40%	1	1,274	10-22	AAPL271217P00190000
185 P	10.10	+1.20%	7	700	10-21	AAPL271217P00185000
180 P	9.85	+7.07%	9	2,950	10-22	AAPL271217P00180000
175 P	8.33	-1.30%	3	963	10-21	AAPL271217P00175000
170 P	8.40	+12.00%	8	944	10-22	AAPL271217P00170000
165 P	6.85	+1.48%	1	1,081	10-21	AAPL271217P00165000
160 P	6.45	+2.87%	3	1,177	10-22	AAPL271217P00160000
155 P	5.65	-7.68%	2	312	10-21	AAPL271217P00155000
150 P	5.65	+12.77%	3	1,112	10-22	AAPL271217P00150000
145 P	5.00	-2.91%	1	232	10-22	AAPL271217P00145000
140 P	4.00	-10.31%	1	2,501	10-21	AAPL271217P00140000
135 P	3.41	+1.79%	9	223	10-07	AAPL271217P00135000
130 P	3.40	+3.03%	3	245	10-22	AAPL271217P00130000
125 P	3.15	-4.55%	30	588	10-15	AAPL271217P00125000
120 P	3.01	+30.30%	4	559	10-10	AAPL271217P00120000
115 P	2.28	+10.14%	2	880	10-21	AAPL271217P00115000
110 P	2.02	+3.59%	21	969	10-21	AAPL271217P00110000
105 P	1.78	-11.00%	8	114	10-21	AAPL271217P00105000
100 P	1.53	+4.08%	4	779	10-21	AAPL271217P00100000
95 P	1.34	-2.19%	4	33	10-21	AAPL271217P00095000
90 P	1.14	+4.59%	2	77	10-21	AAPL271217P00090000
85 P	0.94	+5.62%	3	78	10-02	AAPL271217P00085000
80 P	0.87	-13.00%	4	283	10-21	AAPL271217P00080000
75 P	0.86	+28.36%	2	88	10-10	AAPL271217P00075000
70 P	0.73	+30.36%	2	195	10-10	AAPL271217P00070000
65 P	0.65	+30.00%	2	381	10-10	AAPL271217P00065000
60 P	0.56	+24.44%	2	100	10-14	AAPL271217P00060000
55 P	0.43	+10.26%	2	31	10-10	AAPL271217P00055000
50 P	0.33	-10.81%	40	473	10-20	AAPL271217P00050000

document.getElementById("rSZlfY").onerror = function(){this.style.display='none';}; .dark-mode .RR96bh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RR96bh{ color: #333333; background-color: white; border: 2px solid #333333; }AAPLApple Inc.stock NASDAQ

AAPL Dec 17, 2027 Exp. - Open Interest by Strike

AAPL Dec 17, 2027 Exp. - Max Pain @ $200.00

AAPL
Apple Inc.
stock NASDAQ