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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,71933,4087,32839,801


AAPL Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Mar 20, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


AAPL Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370 C0.36-2.70%231,01905-15AAPL260320C00370000
360 C0.36-7.69%10267305-09AAPL260320C00360000
350 C0.55+1.85%11,31805-15AAPL260320C00350000
340 C0.63+21.15%10123305-13AAPL260320C00340000
330 C0.83+22.06%342105-13AAPL260320C00330000
320 C1.00-8.26%1373305-15AAPL260320C00320000
310 C1.30-11.56%274905-15AAPL260320C00310000
300 C1.79-7.73%183,55605-15AAPL260320C00300000
290 C2.45-4.30%31,23005-15AAPL260320C00290000
280 C3.42-8.80%91,68505-15AAPL260320C00280000
270 C4.90-1.01%182,51205-15AAPL260320C00270000
260 C6.60-6.38%1504,10805-15AAPL260320C00260000
250 C9.10-4.71%3095,05605-15AAPL260320C00250000
240 C12.00-6.25%1314,22605-15AAPL260320C00240000
230 C15.95-4.49%92,51105-15AAPL260320C00230000
220 C20.15-3.63%523,37805-15AAPL260320C00220000
210 C25.50-2.75%181,38905-15AAPL260320C00210000
200 C31.15-5.03%193,79005-15AAPL260320C00200000
195 C35.50+0.42%171,80305-15AAPL260320C00195000
190 C38.15-1.73%480405-15AAPL260320C00190000
185 C41.41-2.68%136305-15AAPL260320C00185000
180 C44.90-2.73%252305-15AAPL260320C00180000
175 C50.00-2.08%133705-15AAPL260320C00175000
170 C53.80-0.92%132505-15AAPL260320C00170000
165 C57.40-1.54%519305-14AAPL260320C00165000
160 C62.75+3.79%230805-15AAPL260320C00160000
155 C55.70+4.21%431905-09AAPL260320C00155000
150 C69.10-1.02%3352705-15AAPL260320C00150000
145 C71.55+11.97%116705-12AAPL260320C00145000
140 C79.52+2.78%613805-15AAPL260320C00140000
135 C82.41+16.69%111105-13AAPL260320C00135000
130 C87.27+13.34%122105-13AAPL260320C00130000
125 C81.32-11.99%17705-05AAPL260320C00125000
120 C85.39-11.63%75305-08AAPL260320C00120000
115 C101.00-1.46%19905-13AAPL260320C00115000
110 C102.55+17.60%22404-25AAPL260320C00110000
105 C104.50+6.60%43004-23AAPL260320C00105000
100 C115.15+17.20%13905-14AAPL260320C00100000
95 C90.700%1104-09AAPL260320C00095000
90 C113.00-0.07%47805-06AAPL260320C00090000
Puts
StrikePriceChangeVolOILastContract Name
370 P171.09+7.96%1105-07AAPL260320P00370000
360 P141.670%1003-19AAPL260320P00360000
350 P138.33-8.48%1105-13AAPL260320P00350000
340 P00%0AAPL260320P00340000
330 P00%0AAPL260320P00330000
320 P75.450%2002-14AAPL260320P00320000
310 P91.70+41.01%1103-19AAPL260320P00310000
300 P101.33+36.01%404304-11AAPL260320P00300000
290 P84.85-7.25%12004-14AAPL260320P00290000
280 P75.87-15.25%1104-14AAPL260320P00280000
270 P59.60+1.07%3010405-15AAPL260320P00270000
260 P62.10-0.56%10236905-08AAPL260320P00260000
250 P40.60-1.79%172805-14AAPL260320P00250000
240 P33.65-1.26%31,83905-15AAPL260320P00240000
230 P28.43-29.10%41,66405-12AAPL260320P00230000
220 P22.76+2.99%772,55705-15AAPL260320P00220000
210 P18.25+0.88%1312,59805-15AAPL260320P00210000
200 P14.35+3.99%4974,31305-15AAPL260320P00200000
195 P12.75+0.79%223,56705-15AAPL260320P00195000
190 P11.05-0.90%2084,08105-15AAPL260320P00190000
185 P9.90+6.45%641,56605-15AAPL260320P00185000
180 P8.50+4.29%2822,51505-15AAPL260320P00180000
175 P7.45+0.27%262,19805-15AAPL260320P00175000
170 P6.50+6.56%462,39905-15AAPL260320P00170000
165 P5.70+5.56%303,48705-15AAPL260320P00165000
160 P4.75-2.86%543,39705-15AAPL260320P00160000
155 P4.15+4.27%102,37105-15AAPL260320P00155000
150 P3.60-1.37%641,18305-14AAPL260320P00150000
145 P3.10+5.08%385705-15AAPL260320P00145000
140 P2.56-4.12%271,23305-13AAPL260320P00140000
135 P2.30-4.96%2063105-15AAPL260320P00135000
130 P1.90-2.56%232605-14AAPL260320P00130000
125 P1.73-13.93%185205-13AAPL260320P00125000
120 P1.47+0.68%134905-15AAPL260320P00120000
115 P1.19-16.20%272705-13AAPL260320P00115000
110 P1.05-5.41%452705-14AAPL260320P00110000
105 P0.93+4.49%23305-14AAPL260320P00105000
100 P0.82-28.70%220305-12AAPL260320P00100000
95 P0.66-44.54%412405-12AAPL260320P00095000
90 P0.530.00%226405-14AAPL260320P00090000


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