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

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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,20560,30010,03768,689


AAPL Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Oct 17, 2025 Exp. - Max Pain @ $210.00

Puts
Calls


AAPL Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370 C0.060.00%396605-15AAPL251017C00370000
360 C0.08+100.00%1012605-12AAPL251017C00360000
355 C0.110.00%14105-15AAPL251017C00355000
350 C0.100.00%24805-15AAPL251017C00350000
345 C0.100.00%57205-12AAPL251017C00345000
340 C0.13+8.33%13905-14AAPL251017C00340000
335 C0.17+13.33%112005-14AAPL251017C00335000
330 C0.16+6.67%139405-13AAPL251017C00330000
325 C0.20+25.00%68605-14AAPL251017C00325000
320 C0.27+22.73%1077605-15AAPL251017C00320000
315 C0.31+24.00%138805-14AAPL251017C00315000
310 C0.33+13.79%1,0991,12005-14AAPL251017C00310000
305 C0.40+25.00%214305-14AAPL251017C00305000
300 C0.45-4.26%276,61305-15AAPL251017C00300000
295 C0.51-7.27%303,38805-15AAPL251017C00295000
290 C0.63-5.97%32,23205-15AAPL251017C00290000
285 C0.73-9.88%3258705-15AAPL251017C00285000
280 C0.89-9.18%193,63605-15AAPL251017C00280000
275 C1.05-13.93%375105-15AAPL251017C00275000
270 C1.33-5.67%6282905-15AAPL251017C00270000
265 C1.80-4.76%11,91205-15AAPL251017C00265000
260 C2.13-6.99%3352,88005-15AAPL251017C00260000
255 C2.59-10.38%1462,89305-15AAPL251017C00255000
250 C3.30-9.59%3386,95905-15AAPL251017C00250000
245 C4.30-10.42%992,57005-15AAPL251017C00245000
240 C5.35-6.47%1384,94005-15AAPL251017C00240000
235 C6.60-11.17%4762,39805-15AAPL251017C00235000
230 C8.55-6.66%1586,12805-15AAPL251017C00230000
225 C10.35-3.27%1323,27205-15AAPL251017C00225000
220 C12.40-7.81%2342,94305-15AAPL251017C00220000
215 C14.85-6.01%1091,15005-15AAPL251017C00215000
210 C17.80-2.47%841,89505-15AAPL251017C00210000
205 C20.65-3.05%291,04605-15AAPL251017C00205000
200 C23.90-4.97%882,07205-15AAPL251017C00200000
195 C27.50-1.61%1184005-15AAPL251017C00195000
190 C30.90-4.48%2862305-15AAPL251017C00190000
185 C35.05-3.58%140405-15AAPL251017C00185000
180 C39.87+0.81%240905-15AAPL251017C00180000
175 C42.82-3.34%1091405-15AAPL251017C00175000
170 C46.91-2.35%130105-15AAPL251017C00170000
165 C42.35+2.62%451405-09AAPL251017C00165000
160 C55.60+21.13%2722205-12AAPL251017C00160000
155 C47.01-6.73%6622405-07AAPL251017C00155000
150 C67.40+3.74%482505-13AAPL251017C00150000
145 C72.05+1.69%9417905-01AAPL251017C00145000
140 C70.73-8.50%769205-02AAPL251017C00140000
135 C79.00-2.76%114305-15AAPL251017C00135000
130 C84.00+15.46%219405-12AAPL251017C00130000
125 C83.50+21.28%71904-14AAPL251017C00125000
120 C94.15+13.43%16805-14AAPL251017C00120000
115 C98.35-2.09%39405-12AAPL251017C00115000
110 C100.50+9.08%511705-12AAPL251017C00110000
105 C00%0AAPL251017C00105000
100 C113.65+17.89%1805-15AAPL251017C00100000
95 C00%0AAPL251017C00095000
90 C123.40-0.48%1205-15AAPL251017C00090000
Puts
StrikePriceChangeVolOILastContract Name
370 P00%0AAPL251017P00370000
360 P162.010%2004-11AAPL251017P00360000
355 P157.020%2104-11AAPL251017P00355000
350 P00%0AAPL251017P00350000
345 P00%0AAPL251017P00345000
340 P00%0AAPL251017P00340000
335 P00%0AAPL251017P00335000
330 P00%0AAPL251017P00330000
325 P00%0AAPL251017P00325000
320 P00%0AAPL251017P00320000
315 P72.43+9.03%1002-26AAPL251017P00315000
310 P00%0AAPL251017P00310000
305 P66.27+2.27%1203-04AAPL251017P00305000
300 P67.10+12.77%1103-10AAPL251017P00300000
295 P00%0AAPL251017P00295000
290 P79.58+69.86%6005-15AAPL251017P00290000
285 P74.56-18.11%61505-15AAPL251017P00285000
280 P54.15+21.69%13126103-10AAPL251017P00280000
275 P59.75+4.64%534303-19AAPL251017P00275000
270 P90.80+74.28%9015504-07AAPL251017P00270000
265 P65.80+8.85%1105-05AAPL251017P00265000
260 P56.29+44.15%13010904-03AAPL251017P00260000
255 P50.25+43.28%319304-03AAPL251017P00255000
250 P40.18+0.58%197405-15AAPL251017P00250000
245 P35.62-22.57%4031705-12AAPL251017P00245000
240 P31.40-33.06%981305-12AAPL251017P00240000
235 P42.10+9.66%11,08105-07AAPL251017P00235000
230 P23.35+3.32%21,41505-14AAPL251017P00230000
225 P21.05+6.58%490605-14AAPL251017P00225000
220 P18.10+1.69%441,97005-15AAPL251017P00220000
215 P15.75+2.61%2461,48005-15AAPL251017P00215000
210 P13.35+0.38%704,52905-15AAPL251017P00210000
205 P11.350.00%1941,54105-15AAPL251017P00205000
200 P9.70+2.11%1607,89805-15AAPL251017P00200000
195 P8.05-1.83%1473,16705-15AAPL251017P00195000
190 P6.85+1.33%1266,90605-15AAPL251017P00190000
185 P5.74+1.59%3674,11205-15AAPL251017P00185000
180 P4.800.00%2445,19905-15AAPL251017P00180000
175 P4.00-1.23%842,80105-15AAPL251017P00175000
170 P3.25-2.40%113,15705-15AAPL251017P00170000
165 P2.81+6.44%952,88505-15AAPL251017P00165000
160 P2.26+0.89%137,66105-15AAPL251017P00160000
155 P1.83-0.54%41,57305-15AAPL251017P00155000
150 P1.55-8.28%2032,88905-15AAPL251017P00150000
145 P1.30-0.76%113,00305-15AAPL251017P00145000
140 P1.09-6.84%198305-15AAPL251017P00140000
135 P0.96+10.34%31,11605-15AAPL251017P00135000
130 P0.74-13.95%279605-13AAPL251017P00130000
125 P0.65-8.45%1244905-15AAPL251017P00125000
120 P0.57+7.55%45,89505-14AAPL251017P00120000
115 P0.46-6.12%150505-14AAPL251017P00115000
110 P0.38-9.52%648305-14AAPL251017P00110000
105 P0.30-11.76%128805-13AAPL251017P00105000
100 P0.250.00%236505-14AAPL251017P00100000
95 P0.23-50.00%159705-12AAPL251017P00095000
90 P0.18-41.94%3239105-12AAPL251017P00090000


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