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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
70,953153,44528,363140,152


AAPL Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Dec 19, 2025 Exp. - Max Pain @ $190.00

Puts
Calls


AAPL Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.09+12.50%39210,35605-15AAPL251219C00400000
390 C0.10-9.09%2,24530505-15AAPL251219C00390000
380 C0.11-8.33%616305-15AAPL251219C00380000
370 C0.16+14.29%3391705-15AAPL251219C00370000
360 C0.18+12.50%358405-14AAPL251219C00360000
350 C0.22-4.35%142,49905-15AAPL251219C00350000
340 C0.28+12.00%185405-14AAPL251219C00340000
330 C0.38-2.56%231,68805-15AAPL251219C00330000
320 C0.45-8.16%35,52105-15AAPL251219C00320000
310 C0.62+6.90%14,99405-15AAPL251219C00310000
300 C0.87-2.25%15326,19105-15AAPL251219C00300000
295 C1.00+5.26%7568505-15AAPL251219C00295000
290 C1.24-0.80%343,92805-15AAPL251219C00290000
285 C1.51+2.03%6074005-15AAPL251219C00285000
280 C1.65-7.82%1594,26505-15AAPL251219C00280000
275 C2.06-6.36%1011,97105-15AAPL251219C00275000
270 C2.50-7.41%34312,82805-15AAPL251219C00270000
265 C3.05-8.96%1101,87905-15AAPL251219C00265000
260 C3.70-8.64%797,34005-15AAPL251219C00260000
255 C4.53-9.40%2042,38805-15AAPL251219C00255000
250 C5.45-9.92%18721,38505-15AAPL251219C00250000
245 C6.65-10.14%2303,38405-15AAPL251219C00245000
240 C8.14-8.02%3267,84805-15AAPL251219C00240000
235 C9.60-5.60%2602,80005-15AAPL251219C00235000
230 C11.45-7.81%3588,62505-15AAPL251219C00230000
225 C13.44-7.63%2685,21905-15AAPL251219C00225000
220 C15.80-4.82%807,49305-15AAPL251219C00220000
215 C18.60-2.72%4166,59505-15AAPL251219C00215000
210 C21.25-5.26%1155,15005-15AAPL251219C00210000
205 C24.20-1.83%532,39105-15AAPL251219C00205000
200 C27.10-3.04%335,38205-15AAPL251219C00200000
195 C31.25-0.67%32,38805-15AAPL251219C00195000
190 C34.24-3.00%222,71705-15AAPL251219C00190000
185 C37.80-2.22%12,25605-15AAPL251219C00185000
180 C41.20-4.96%625,98105-15AAPL251219C00180000
175 C46.58-2.33%21,93105-15AAPL251219C00175000
170 C50.64-0.73%44,03205-15AAPL251219C00170000
165 C55.75+1.09%32,52005-14AAPL251219C00165000
160 C58.03+22.40%901,43205-12AAPL251219C00160000
155 C63.30+1.28%378305-14AAPL251219C00155000
150 C67.72-1.14%12,12805-15AAPL251219C00150000
145 C72.70+1.91%180405-15AAPL251219C00145000
140 C79.00+7.48%11,45705-14AAPL251219C00140000
135 C71.50-12.48%2881805-05AAPL251219C00135000
130 C73.50-1.47%1338705-06AAPL251219C00130000
125 C78.27-4.78%459405-06AAPL251219C00125000
120 C94.73-0.28%11,13105-13AAPL251219C00120000
115 C99.05+12.33%123105-12AAPL251219C00115000
110 C90.02-2.15%566905-07AAPL251219C00110000
105 C112.00+0.54%114705-14AAPL251219C00105000
100 C116.15+1.00%12,41105-14AAPL251219C00100000
95 C114.25-1.66%418105-02AAPL251219C00095000
90 C123.12+8.29%228104-30AAPL251219C00090000
85 C116.03-5.36%539105-05AAPL251219C00085000
80 C134.34+0.70%121305-14AAPL251219C00080000
75 C125.39+1.16%425605-06AAPL251219C00075000
70 C136.70+5.23%883005-02AAPL251219C00070000
65 C141.00+4.87%1033805-02AAPL251219C00065000
60 C149.02+4.06%119505-12AAPL251219C00060000
55 C145.68-1.74%1911905-05AAPL251219C00055000
50 C161.25+10.45%223605-12AAPL251219C00050000
45 C159.75-10.78%1104-03AAPL251219C00045000
40 C160.75+5.10%1104-22AAPL251219C00040000
35 C176.50+2.07%1305-15AAPL251219C00035000
30 C180.55+0.45%1405-13AAPL251219C00030000
25 C221.35-0.09%1102-25AAPL251219C00025000
20 C178.06-0.80%1505-07AAPL251219C00020000
15 C181.60-3.27%84104-16AAPL251219C00015000
10 C192.35-9.25%11404-15AAPL251219C00010000
5 C208.20+7.97%510305-01AAPL251219C00005000
Puts
StrikePriceChangeVolOILastContract Name
400 P165.29-6.59%4002-12AAPL251219P00400000
390 P00%0AAPL251219P00390000
380 P00%0AAPL251219P00380000
370 P00%0AAPL251219P00370000
360 P149.640%2005-15AAPL251219P00360000
350 P119.480%2011-22AAPL251219P00350000
340 P00%0AAPL251219P00340000
330 P00%0AAPL251219P00330000
320 P00%0AAPL251219P00320000
310 P71.01+9.84%100203-07AAPL251219P00310000
300 P95.62+36.99%2204-03AAPL251219P00300000
295 P57.70-21.79%304903-04AAPL251219P00295000
290 P78.30-6.00%1104-29AAPL251219P00290000
285 P47.50-7.50%326403-07AAPL251219P00285000
280 P82.00+13.26%1105-06AAPL251219P00280000
275 P63.00-0.40%1105-01AAPL251219P00275000
270 P75.17-5.15%13605-07AAPL251219P00270000
265 P56.00-30.43%130105-12AAPL251219P00265000
260 P49.90-2.86%247905-15AAPL251219P00260000
255 P44.50-5.06%143405-13AAPL251219P00255000
250 P38.93-1.04%23,11005-14AAPL251219P00250000
245 P35.35-28.90%1653605-13AAPL251219P00245000
240 P31.04-0.35%43,83605-14AAPL251219P00240000
235 P29.00+2.84%32,27005-15AAPL251219P00235000
230 P26.00+2.56%141,62905-15AAPL251219P00230000
225 P22.95+0.44%434,59905-15AAPL251219P00225000
220 P20.08-1.08%584,58805-15AAPL251219P00220000
215 P17.70-0.73%5046,45505-15AAPL251219P00215000
210 P15.55+0.97%1574,64205-15AAPL251219P00210000
205 P13.75+2.23%1634,17505-15AAPL251219P00205000
200 P11.80+0.60%3411,91005-15AAPL251219P00200000
195 P10.35+1.07%2604,45305-15AAPL251219P00195000
190 P8.85-0.56%2025,84705-15AAPL251219P00190000
185 P7.64+1.19%124,22905-15AAPL251219P00185000
180 P6.56+1.86%97,52705-15AAPL251219P00180000
175 P5.50-1.79%219,09805-15AAPL251219P00175000
170 P4.84+1.89%1512,42705-15AAPL251219P00170000
165 P4.05-0.25%388,38905-15AAPL251219P00165000
160 P3.50+4.17%436,48705-15AAPL251219P00160000
155 P2.90+3.57%102,93705-15AAPL251219P00155000
150 P2.47-1.98%173,90405-15AAPL251219P00150000
145 P2.09+6.63%12,45805-15AAPL251219P00145000
140 P1.75+0.57%12,85605-15AAPL251219P00140000
135 P1.52+0.66%889605-15AAPL251219P00135000
130 P1.32+6.45%13,68905-15AAPL251219P00130000
125 P1.09+2.83%1,5052,47105-15AAPL251219P00125000
120 P0.880.00%504,90005-15AAPL251219P00120000
115 P0.84-36.36%1878705-12AAPL251219P00115000
110 P0.68-37.04%202,25405-12AAPL251219P00110000
105 P0.55-5.17%250005-13AAPL251219P00105000
100 P0.450.00%521,25605-15AAPL251219P00100000
95 P0.37-45.59%11,65405-14AAPL251219P00095000
90 P0.30-3.23%102,42305-15AAPL251219P00090000
85 P0.54+22.73%21,86505-07AAPL251219P00085000
80 P0.350.00%202,43105-09AAPL251219P00080000
75 P0.19-32.14%13,65705-12AAPL251219P00075000
70 P0.15-48.28%11,27405-12AAPL251219P00070000
65 P0.10-16.67%12,20305-13AAPL251219P00065000
60 P0.08-20.00%6845605-13AAPL251219P00060000
55 P0.07-76.67%162805-12AAPL251219P00055000
50 P0.05-16.67%106,99505-13AAPL251219P00050000
45 P0.04-82.61%123905-13AAPL251219P00045000
40 P0.03-40.00%2683,07005-12AAPL251219P00040000
35 P0.040%1103-31AAPL251219P00035000
30 P0.050.00%3514504-22AAPL251219P00030000
25 P00%0AAPL251219P00025000
20 P0.01-90.00%144205-12AAPL251219P00020000
15 P0.130%1104-08AAPL251219P00015000
10 P0.01-50.00%508904-28AAPL251219P00010000
5 P0.010.00%3,0004,88705-14AAPL251219P00005000


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