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
May 16, 2025 3:59:30 PM EDT
211.19USD-0.123%(-0.26)54,737,850
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
212.37USD+0.435%(+0.92)1,277,721
After-hours
May 16, 2025 4:58:30 PM EDT
210.12USD-0.507%(-1.07)2,075,659
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
94,598377,72331,158304,303


AAPL May 16, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL May 16, 2025 Exp. - Max Pain @ $205.00

Puts
Calls


AAPL May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320.00 C0.010.00%28,18405-15AAPL250516C00320000
315.00 C0.010.00%61,62805-14AAPL250516C00315000
310.00 C0.01-50.00%181505-01AAPL250516C00310000
305.00 C0.010.00%275205-13AAPL250516C00305000
300.00 C0.010.00%32,82105-14AAPL250516C00300000
295.00 C0.010.00%51,56205-12AAPL250516C00295000
290.00 C0.010.00%11,09905-15AAPL250516C00290000
285.00 C0.010.00%62,35705-12AAPL250516C00285000
280.00 C0.010.00%214,90305-15AAPL250516C00280000
275.00 C0.010.00%411,04505-15AAPL250516C00275000
270.00 C0.010.00%38,80405-15AAPL250516C00270000
265.00 C0.010.00%139,50405-15AAPL250516C00265000
260.00 C0.010.00%1713,11205-15AAPL250516C00260000
255.00 C0.010.00%3516,70005-15AAPL250516C00255000
250.00 C0.010.00%5520,18405-15AAPL250516C00250000
245.00 C0.010.00%1,12321,21205-15AAPL250516C00245000
242.50 C0.010%20020005-15AAPL250516C00242500
240.00 C0.010.00%16217,14405-15AAPL250516C00240000
237.50 C0.010%717105-15AAPL250516C00237500
235.00 C0.01-50.00%2,13318,30205-15AAPL250516C00235000
232.50 C0.01-66.67%1172,00305-15AAPL250516C00232500
230.00 C0.01-75.00%3,76024,93505-15AAPL250516C00230000
227.50 C0.02-66.67%1,7606,54705-15AAPL250516C00227500
225.00 C0.02-75.00%11,88027,01505-15AAPL250516C00225000
222.50 C0.03-75.00%10,40614,91905-15AAPL250516C00222500
220.00 C0.05-78.26%42,57647,25705-15AAPL250516C00220000
217.50 C0.10-79.17%35,70028,69205-15AAPL250516C00217500
215.00 C0.32-68.00%74,95333,27305-15AAPL250516C00215000
212.50 C0.96-52.48%73,91022,68305-15AAPL250516C00212500
210.00 C2.34-34.08%30,04325,75805-15AAPL250516C00210000
207.50 C4.20-25.27%2,9848,49205-15AAPL250516C00207500
205.00 C6.35-17.75%1,56713,25005-15AAPL250516C00205000
202.50 C8.69-14.38%2863,59505-15AAPL250516C00202500
200.00 C11.25-11.42%1,33814,93905-15AAPL250516C00200000
197.50 C13.01-12.68%1722,48305-15AAPL250516C00197500
195.00 C16.45-6.00%2809,20005-15AAPL250516C00195000
192.50 C18.19-9.05%401,32905-15AAPL250516C00192500
190.00 C21.20-2.08%2023,51105-15AAPL250516C00190000
187.50 C23.30-3.52%2244105-15AAPL250516C00187500
185.00 C25.45-4.86%204,99305-15AAPL250516C00185000
182.50 C29.62+5.60%239705-15AAPL250516C00182500
180.00 C30.43-6.17%842,28405-15AAPL250516C00180000
177.50 C33.45+4.53%1127605-15AAPL250516C00177500
175.00 C36.50+0.41%92,69605-15AAPL250516C00175000
172.50 C39.28+1.24%12005-15AAPL250516C00172500
170.00 C40.80-2.16%559705-15AAPL250516C00170000
165.00 C45.56-3.98%121305-15AAPL250516C00165000
160.00 C49.83-2.73%1405-13AAPL250516C00160000
155.00 C55.94+2.64%1505-13AAPL250516C00155000
150.00 C61.65-0.06%21205-15AAPL250516C00150000
145.00 C64.86+22.26%5505-12AAPL250516C00145000
140.00 C69.38+19.52%72205-12AAPL250516C00140000
135.00 C77.85+23.67%8805-13AAPL250516C00135000
130.00 C82.00+5.81%1105-13AAPL250516C00130000
125.00 C72.85-9.40%321505-09AAPL250516C00125000
120.00 C78.00-1.24%6001505-09AAPL250516C00120000
115.00 C97.42+16.60%5305-14AAPL250516C00115000
110.00 C101.37+0.26%1405-13AAPL250516C00110000
105.00 C105.30+0.46%2205-13AAPL250516C00105000
100.00 C111.70+0.45%152605-13AAPL250516C00100000
95.00 C116.97+2.61%1205-15AAPL250516C00095000
Puts
StrikePriceChangeVolOILastContract Name
320.00 P115.53-6.30%1104-14AAPL250516P00320000
315.00 P82.45-0.78%6103-05AAPL250516P00315000
310.00 P88.85+18.47%1003-27AAPL250516P00310000
305.00 P00%0AAPL250516P00305000
300.00 P89.75+16.80%1205-12AAPL250516P00300000
295.00 P81.17+63.32%11003-20AAPL250516P00295000
290.00 P79.95-14.08%7105-15AAPL250516P00290000
285.00 P82.94+58.43%13004-03AAPL250516P00285000
280.00 P74.05-4.89%5004-23AAPL250516P00280000
275.00 P66.65-34.01%1105-12AAPL250516P00275000
270.00 P61.72-13.86%1105-12AAPL250516P00270000
265.00 P54.15-23.06%7105-15AAPL250516P00265000
260.00 P49.60-18.62%17405-15AAPL250516P00260000
255.00 P44.00+3.53%172805-15AAPL250516P00255000
250.00 P39.55+6.46%4,33716005-15AAPL250516P00250000
245.00 P34.40+4.56%45,5522,28805-15AAPL250516P00245000
242.50 P00%0AAPL250516P00242500
240.00 P29.50+7.08%41,6281,77005-15AAPL250516P00240000
237.50 P00%0AAPL250516P00237500
235.00 P24.00+4.12%29,6911,72205-15AAPL250516P00235000
232.50 P22.06+13.71%301605-15AAPL250516P00232500
230.00 P19.00+8.88%44,0762,26905-15AAPL250516P00230000
227.50 P16.72+1.33%361305-15AAPL250516P00227500
225.00 P13.76+6.67%27,8695,03605-15AAPL250516P00225000
222.50 P10.95+7.88%1,651505-15AAPL250516P00222500
220.00 P8.90+15.73%2645,42305-15AAPL250516P00220000
217.50 P6.43+1.26%20962605-15AAPL250516P00217500
215.00 P3.99+10.83%1,8376,98005-15AAPL250516P00215000
212.50 P2.00-3.85%13,7204,77005-15AAPL250516P00212500
210.00 P0.85-18.27%51,02714,94905-15AAPL250516P00210000
207.50 P0.33-37.74%18,7429,44005-15AAPL250516P00207500
205.00 P0.14-46.15%14,31322,46305-15AAPL250516P00205000
202.50 P0.08-38.46%5,2575,75105-15AAPL250516P00202500
200.00 P0.05-37.50%6,74831,82705-15AAPL250516P00200000
197.50 P0.04-33.33%2,1166,31805-15AAPL250516P00197500
195.00 P0.03-40.00%61721,21405-15AAPL250516P00195000
192.50 P0.02-50.00%2415,29505-15AAPL250516P00192500
190.00 P0.02-33.33%61836,03805-15AAPL250516P00190000
187.50 P0.01-66.67%4107,63205-15AAPL250516P00187500
185.00 P0.01-66.67%22013,54205-15AAPL250516P00185000
182.50 P0.01-66.67%1973,53105-15AAPL250516P00182500
180.00 P0.01-66.67%80518,42405-15AAPL250516P00180000
177.50 P0.010.00%1502,80505-15AAPL250516P00177500
175.00 P0.010.00%37810,02305-15AAPL250516P00175000
172.50 P0.010.00%162,45305-15AAPL250516P00172500
170.00 P0.010.00%8312,71705-15AAPL250516P00170000
165.00 P0.010.00%1678,75205-15AAPL250516P00165000
160.00 P0.010.00%326,12305-15AAPL250516P00160000
155.00 P0.010.00%276,06705-15AAPL250516P00155000
150.00 P0.010.00%1217,30205-15AAPL250516P00150000
145.00 P0.010.00%52,50205-15AAPL250516P00145000
140.00 P0.010.00%3003,02605-15AAPL250516P00140000
135.00 P0.010.00%41,95605-15AAPL250516P00135000
130.00 P0.010.00%32,01105-13AAPL250516P00130000
125.00 P0.010.00%11,60205-14AAPL250516P00125000
120.00 P0.010.00%2,1023,56105-09AAPL250516P00120000
115.00 P0.010.00%1023,33405-09AAPL250516P00115000
110.00 P0.010.00%6562,99505-09AAPL250516P00110000
105.00 P0.010.00%142,20305-14AAPL250516P00105000
100.00 P0.010.00%112,14905-12AAPL250516P00100000
95.00 P0.010.00%16,29805-14AAPL250516P00095000


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