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
Dec 12, 2025 3:59:59 PM EST
278.32USD+0.104%(+0.29)39,532,644
264.13Bid   292.04Ask   27.91Spread
Pre-market
Dec 12, 2025 9:28:30 AM EST
278.06USD+0.011%(+0.03)103,915
After-hours
Dec 12, 2025 4:59:13 PM EST
277.89USD-0.154%(-0.43)1,126,408
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,354194,1177,81970,445


AAPL Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Dec 12, 2025 Exp. - Max Pain @ $275.00

Puts
Calls


AAPL Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C0.010.00%213612-11AAPL251212C00400000
395.00 C0.010%1012-11AAPL251212C00395000
390.00 C0.010.00%1212-11AAPL251212C00390000
385.00 C00%0AAPL251212C00385000
380.00 C0.010.00%1312-10AAPL251212C00380000
375.00 C00%0AAPL251212C00375000
370.00 C0.010%3312-05AAPL251212C00370000
365.00 C0.010.00%1412-05AAPL251212C00365000
360.00 C00%0AAPL251212C00360000
355.00 C0.010%1112-09AAPL251212C00355000
350.00 C0.010.00%42311-21AAPL251212C00350000
345.00 C0.010.00%21112-11AAPL251212C00345000
340.00 C0.010.00%10016011-17AAPL251212C00340000
335.00 C0.01-50.00%114511-28AAPL251212C00335000
330.00 C0.010.00%529912-03AAPL251212C00330000
325.00 C0.010.00%522212-05AAPL251212C00325000
320.00 C0.010.00%238012-11AAPL251212C00320000
315.00 C0.010.00%21,28812-10AAPL251212C00315000
310.00 C0.010.00%51,99912-11AAPL251212C00310000
307.50 C0.010.00%527612-11AAPL251212C00307500
305.00 C0.010.00%121,92912-11AAPL251212C00305000
302.50 C0.010.00%5125812-09AAPL251212C00302500
300.00 C0.010.00%6110,87912-11AAPL251212C00300000
297.50 C0.010.00%1752,97312-11AAPL251212C00297500
295.00 C0.010.00%3309,05712-11AAPL251212C00295000
292.50 C0.010.00%1,9106,45212-11AAPL251212C00292500
290.00 C0.01-50.00%8,71839,51012-11AAPL251212C00290000
287.50 C0.01-80.00%9,04430,41712-11AAPL251212C00287500
285.00 C0.03-78.57%20,38728,05012-11AAPL251212C00285000
282.50 C0.08-82.61%48,60423,29212-11AAPL251212C00282500
280.00 C0.41-65.25%88,09336,74812-11AAPL251212C00280000
277.50 C1.51-39.60%48,43811,38512-11AAPL251212C00277500
275.00 C3.43-23.78%28,9556,21112-11AAPL251212C00275000
272.50 C5.50-17.29%3,9462,27612-11AAPL251212C00272500
270.00 C8.08-12.65%2,3542,50212-11AAPL251212C00270000
267.50 C10.74-8.60%3951,56412-11AAPL251212C00267500
265.00 C12.95-6.23%901,61112-11AAPL251212C00265000
262.50 C15.40-5.81%910212-11AAPL251212C00262500
260.00 C17.91-7.54%26377512-11AAPL251212C00260000
257.50 C20.30-7.56%96312-11AAPL251212C00257500
255.00 C22.81-6.13%2301,50712-11AAPL251212C00255000
252.50 C25.23-2.59%217012-11AAPL251212C00252500
250.00 C27.75-3.91%281,01212-11AAPL251212C00250000
247.50 C29.97-1.09%910212-11AAPL251212C00247500
245.00 C33.02-3.87%2319312-11AAPL251212C00245000
240.00 C37.86-3.42%5971,98512-11AAPL251212C00240000
235.00 C42.95-0.97%6730812-11AAPL251212C00235000
232.50 C45.13+0.60%181112-09AAPL251212C00232500
230.00 C47.82-1.18%2714412-11AAPL251212C00230000
227.50 C51.42-1.38%182012-05AAPL251212C00227500
225.00 C52.85-2.92%9019912-11AAPL251212C00225000
222.50 C00%0AAPL251212C00222500
220.00 C57.90+2.21%5713712-11AAPL251212C00220000
215.00 C63.22+0.19%13812-11AAPL251212C00215000
210.00 C67.98-0.69%1515612-11AAPL251212C00210000
205.00 C73.18+0.37%2612-11AAPL251212C00205000
200.00 C77.70-0.61%28312-11AAPL251212C00200000
195.00 C83.00-4.98%2312-11AAPL251212C00195000
190.00 C88.23-0.83%1212-11AAPL251212C00190000
185.00 C92.93+0.43%2212-11AAPL251212C00185000
180.00 C97.82-7.97%2112-09AAPL251212C00180000
175.00 C00%0AAPL251212C00175000
170.00 C105.49-6.84%2312-11AAPL251212C00170000
165.00 C113.270%2012-09AAPL251212C00165000
160.00 C118.22-0.66%2312-09AAPL251212C00160000
155.00 C123.050%1111-28AAPL251212C00155000
150.00 C127.50-3.18%1212-08AAPL251212C00150000
145.00 C00%0AAPL251212C00145000
140.00 C00%0AAPL251212C00140000
135.00 C00%0AAPL251212C00135000
130.00 C00%0AAPL251212C00130000
125.00 C00%0AAPL251212C00125000
120.00 C154.480%1111-14AAPL251212C00120000
110.00 C167.65+0.48%2612-10AAPL251212C00110000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P00%0AAPL251212P00400000
395.00 P00%0AAPL251212P00395000
390.00 P00%0AAPL251212P00390000
385.00 P00%0AAPL251212P00385000
380.00 P106.42-0.33%7011-13AAPL251212P00380000
375.00 P101.40-0.41%17011-13AAPL251212P00375000
370.00 P00%0AAPL251212P00370000
365.00 P00%0AAPL251212P00365000
360.00 P00%0AAPL251212P00360000
355.00 P00%0AAPL251212P00355000
350.00 P00%0AAPL251212P00350000
345.00 P00%0AAPL251212P00345000
340.00 P00%0AAPL251212P00340000
335.00 P00%0AAPL251212P00335000
330.00 P00%0AAPL251212P00330000
325.00 P00%0AAPL251212P00325000
320.00 P00%0AAPL251212P00320000
315.00 P30.43+1.70%1112-03AAPL251212P00315000
310.00 P32.83+5.66%1112-08AAPL251212P00310000
307.50 P00%0AAPL251212P00307500
305.00 P28.37+7.67%2112-08AAPL251212P00305000
302.50 P00%0AAPL251212P00302500
300.00 P21.75+2.11%48312-11AAPL251212P00300000
297.50 P20.01+26.81%422112-09AAPL251212P00297500
295.00 P17.50+1.27%4112-11AAPL251212P00295000
292.50 P14.23+9.04%1612-11AAPL251212P00292500
290.00 P12.35+8.33%2014912-11AAPL251212P00290000
287.50 P9.45+14.27%3,4552612-11AAPL251212P00287500
285.00 P6.90+8.83%21749512-11AAPL251212P00285000
282.50 P4.44+5.71%7661,18312-11AAPL251212P00282500
280.00 P2.35-1.26%4,2505,83212-11AAPL251212P00280000
277.50 P0.83-30.25%19,6396,89112-11AAPL251212P00277500
275.00 P0.26-50.00%47,3697,80312-11AAPL251212P00275000
272.50 P0.08-65.22%29,4327,27612-11AAPL251212P00272500
270.00 P0.04-60.00%20,12310,24412-11AAPL251212P00270000
267.50 P0.03-40.00%6,6656,51412-11AAPL251212P00267500
265.00 P0.02-33.33%2,3863,89712-11AAPL251212P00265000
262.50 P0.03+50.00%7924,29112-11AAPL251212P00262500
260.00 P0.01-50.00%4463,84512-11AAPL251212P00260000
257.50 P0.02+100.00%861,86612-11AAPL251212P00257500
255.00 P0.010.00%792,29312-11AAPL251212P00255000
252.50 P0.010.00%569112-11AAPL251212P00252500
250.00 P0.010.00%1403,87312-11AAPL251212P00250000
247.50 P0.010.00%2144012-11AAPL251212P00247500
245.00 P0.010.00%22,90712-11AAPL251212P00245000
240.00 P0.010.00%11,12912-11AAPL251212P00240000
235.00 P0.010.00%7994112-10AAPL251212P00235000
232.50 P0.01-50.00%31446912-05AAPL251212P00232500
230.00 P0.010.00%10046912-10AAPL251212P00230000
227.50 P0.010.00%156712-08AAPL251212P00227500
225.00 P0.010.00%1027112-05AAPL251212P00225000
222.50 P0.01-75.00%124412-05AAPL251212P00222500
220.00 P0.010.00%537812-08AAPL251212P00220000
215.00 P0.010.00%215612-03AAPL251212P00215000
210.00 P0.010.00%218712-03AAPL251212P00210000
205.00 P0.010.00%4120812-02AAPL251212P00205000
200.00 P0.010.00%12,18812-05AAPL251212P00200000
195.00 P0.010.00%111812-01AAPL251212P00195000
190.00 P0.01-50.00%29612-01AAPL251212P00190000
185.00 P0.010.00%122812-02AAPL251212P00185000
180.00 P0.04+300.00%22511-21AAPL251212P00180000
175.00 P0.030%10011-03AAPL251212P00175000
170.00 P0.010.00%27912-01AAPL251212P00170000
165.00 P0.01-50.00%5512-03AAPL251212P00165000
160.00 P00%0AAPL251212P00160000
155.00 P0.010.00%24112-04AAPL251212P00155000
150.00 P00%0AAPL251212P00150000
145.00 P0.010.00%11011-18AAPL251212P00145000
140.00 P00%0AAPL251212P00140000
135.00 P0.010.00%1112-11AAPL251212P00135000
130.00 P00%0AAPL251212P00130000
125.00 P0.010.00%1112-11AAPL251212P00125000
120.00 P0.010%1111-06AAPL251212P00120000
110.00 P0.010.00%1212-11AAPL251212P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC