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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
145,400415,50566,350403,932


AAPL Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jun 20, 2025 Exp. - Max Pain @ $205.00

Puts
Calls


AAPL Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.010.00%57,25205-13AAPL250620C00360000
350 C0.010.00%18,58305-13AAPL250620C00350000
340 C0.01-66.67%642,37605-08AAPL250620C00340000
330 C0.010.00%12,74405-13AAPL250620C00330000
320 C0.020.00%26,94905-15AAPL250620C00320000
310 C0.02-33.33%4098,13505-14AAPL250620C00310000
300 C0.02-33.33%3428,36905-15AAPL250620C00300000
295 C0.04+33.33%22,87605-14AAPL250620C00295000
290 C0.03-25.00%36,83105-15AAPL250620C00290000
285 C0.05+25.00%204,87105-15AAPL250620C00285000
280 C0.06-14.29%1713,86405-15AAPL250620C00280000
275 C0.07-12.50%338,44605-15AAPL250620C00275000
270 C0.08-20.00%8016,03305-15AAPL250620C00270000
265 C0.10-9.09%7011,44605-15AAPL250620C00265000
260 C0.13-13.33%14326,32505-15AAPL250620C00260000
255 C0.16-27.27%607,32205-15AAPL250620C00255000
250 C0.23-25.81%46528,09405-15AAPL250620C00250000
245 C0.30-34.78%24223,69705-15AAPL250620C00245000
240 C0.51-26.09%3,79254,76205-15AAPL250620C00240000
235 C0.79-25.47%1,30727,04305-15AAPL250620C00235000
230 C1.35-22.86%2,58537,00805-15AAPL250620C00230000
225 C2.16-21.74%3,53219,76905-15AAPL250620C00225000
220 C3.65-14.52%5,17933,97905-15AAPL250620C00220000
215 C5.50-15.38%6,62828,73105-15AAPL250620C00215000
210 C8.19-11.36%8,96235,40505-15AAPL250620C00210000
205 C11.25-9.71%1,89816,09805-15AAPL250620C00205000
200 C15.09-7.99%56827,96605-15AAPL250620C00200000
195 C18.98-6.96%26815,81405-15AAPL250620C00195000
190 C22.93-6.79%9511,60505-15AAPL250620C00190000
185 C27.87-2.89%204,79405-15AAPL250620C00185000
180 C33.45+1.06%176,11605-15AAPL250620C00180000
175 C37.18-1.90%63,63305-15AAPL250620C00175000
170 C42.11-2.97%153,35805-15AAPL250620C00170000
165 C47.11-0.82%121,75505-15AAPL250620C00165000
160 C52.03-1.51%102,29905-15AAPL250620C00160000
155 C58.45+0.26%177105-15AAPL250620C00155000
150 C62.75-0.22%151,09905-15AAPL250620C00150000
145 C54.45+6.35%2083205-09AAPL250620C00145000
140 C72.66-1.32%1391905-15AAPL250620C00140000
135 C74.10+14.63%180205-12AAPL250620C00135000
130 C81.72+2.99%194905-13AAPL250620C00130000
125 C84.95+11.84%1041905-12AAPL250620C00125000
120 C88.30+10.87%11,21505-12AAPL250620C00120000
115 C97.75-0.93%239005-14AAPL250620C00115000
110 C102.96-0.57%152105-14AAPL250620C00110000
105 C95.65-4.08%122505-05AAPL250620C00105000
100 C112.69+1.52%124705-14AAPL250620C00100000
95 C115.75+9.56%23,69005-12AAPL250620C00095000
90 C111.08-3.66%244705-05AAPL250620C00090000
85 C115.55-9.63%169905-05AAPL250620C00085000
80 C131.45+9.04%133805-14AAPL250620C00080000
75 C125.48-8.70%131705-05AAPL250620C00075000
70 C140.90+12.22%230905-13AAPL250620C00070000
65 C136.02-8.01%122005-05AAPL250620C00065000
60 C140.91-7.46%132705-05AAPL250620C00060000
55 C144.93-2.93%935905-08AAPL250620C00055000
50 C162.00+0.62%51,24805-15AAPL250620C00050000
45 C155.81-2.04%1505-05AAPL250620C00045000
40 C160.32-6.93%1805-05AAPL250620C00040000
35 C165.15-6.93%11005-05AAPL250620C00035000
30 C170.25-6.73%1205-05AAPL250620C00030000
25 C175.30-6.69%1405-05AAPL250620C00025000
20 C193.03+6.81%5505-13AAPL250620C00020000
15 C190.70-3.52%2105-02AAPL250620C00015000
10 C188.60-1.13%2011005-09AAPL250620C00010000
5 C205.95-0.69%266905-15AAPL250620C00005000
Puts
StrikePriceChangeVolOILastContract Name
360 P148.35+38.90%2005-14AAPL250620P00360000
350 P96.90-20.08%2112-27AAPL250620P00350000
340 P115.65-8.29%1003-27AAPL250620P00340000
330 P118.66-12.38%1005-14AAPL250620P00330000
320 P109.28+0.58%1105-15AAPL250620P00320000
310 P112.77-12.75%6004-16AAPL250620P00310000
300 P93.80-9.94%1404-23AAPL250620P00300000
295 P43.90+5.66%5612-30AAPL250620P00295000
290 P83.25+26.14%1104-03AAPL250620P00290000
285 P61.10-12.34%12203-27AAPL250620P00285000
280 P77.50+27.24%1104-03AAPL250620P00280000
275 P80.33+4.87%2004-16AAPL250620P00275000
270 P59.36+2.40%1205-15AAPL250620P00270000
265 P54.30+4.12%9474905-15AAPL250620P00265000
260 P48.90+2.95%1,2206405-15AAPL250620P00260000
255 P44.40+4.59%7544505-15AAPL250620P00255000
250 P39.40+3.82%32,8611,33705-15AAPL250620P00250000
245 P34.25+4.42%6,10187505-15AAPL250620P00245000
240 P28.95+2.12%444,75805-15AAPL250620P00240000
235 P24.10+4.06%129,27705-15AAPL250620P00235000
230 P20.25+9.46%4412,30505-15AAPL250620P00230000
225 P15.45+3.34%13516,38105-15AAPL250620P00225000
220 P12.17+11.14%44011,02405-15AAPL250620P00220000
215 P8.52+5.84%46210,19705-15AAPL250620P00215000
210 P6.07+4.66%4,65432,56905-15AAPL250620P00210000
205 P4.25+3.66%1,96019,13405-15AAPL250620P00205000
200 P2.95+1.72%2,43745,24905-15AAPL250620P00200000
195 P2.04-0.49%64122,44405-15AAPL250620P00195000
190 P1.38-4.17%83626,98505-15AAPL250620P00190000
185 P1.000.00%37216,03605-15AAPL250620P00185000
180 P0.71-4.05%50537,25005-15AAPL250620P00180000
175 P0.52-3.70%8017,62005-15AAPL250620P00175000
170 P0.400.00%7524,53505-15AAPL250620P00170000
165 P0.30-9.09%38826,64605-15AAPL250620P00165000
160 P0.21-16.00%9113,06105-15AAPL250620P00160000
155 P0.17-15.00%977,88705-15AAPL250620P00155000
150 P0.13-13.33%43612,69505-15AAPL250620P00150000
145 P0.11-15.38%3416,30105-15AAPL250620P00145000
140 P0.09-10.00%50813,14205-15AAPL250620P00140000
135 P0.07-12.50%93,65405-15AAPL250620P00135000
130 P0.060.00%425,70305-15AAPL250620P00130000
125 P0.04-33.33%18,06505-15AAPL250620P00125000
120 P0.05+66.67%1,7205,29205-14AAPL250620P00120000
115 P0.030.00%662,35105-15AAPL250620P00115000
110 P0.020.00%16,14905-15AAPL250620P00110000
105 P0.020.00%203,19805-14AAPL250620P00105000
100 P0.020.00%14,84205-15AAPL250620P00100000
95 P0.010.00%203,10805-14AAPL250620P00095000
90 P0.02+100.00%273,49505-14AAPL250620P00090000
85 P0.010.00%1104,03905-13AAPL250620P00085000
80 P0.01-50.00%212,26905-12AAPL250620P00080000
75 P0.01-50.00%1005,68105-12AAPL250620P00075000
70 P0.01-50.00%3344,62405-09AAPL250620P00070000
65 P0.01-50.00%22,54305-09AAPL250620P00065000
60 P0.010.00%2242,04205-02AAPL250620P00060000
55 P0.01-50.00%2501,37205-02AAPL250620P00055000
50 P0.010.00%43,53704-24AAPL250620P00050000
45 P0.010.00%1201,10804-17AAPL250620P00045000
40 P0.040.00%24404-11AAPL250620P00040000
35 P0.010.00%165204-23AAPL250620P00035000
30 P0.030.00%5011404-10AAPL250620P00030000
25 P0.010.00%2010204-29AAPL250620P00025000
20 P0.03+200.00%31004-09AAPL250620P00020000
15 P0.01-50.00%966104-25AAPL250620P00015000
10 P0.010.00%13,18905-07AAPL250620P00010000
5 P0.010.00%15,13405-12AAPL250620P00005000


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