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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,74998,27214,07979,178


AAPL Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jun 18, 2026 Exp. - Max Pain @ $195.00

Puts
Calls


AAPL Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.49-5.77%1160205-15AAPL260618C00390000
380 C0.62+29.17%420805-14AAPL260618C00380000
370 C0.72+24.14%230505-14AAPL260618C00370000
360 C0.81+2.53%171,26105-15AAPL260618C00360000
350 C1.02-2.86%21,53605-15AAPL260618C00350000
340 C1.36+3.03%17,22205-14AAPL260618C00340000
330 C1.55-4.91%161,44505-15AAPL260618C00330000
320 C2.06-5.07%373,15805-14AAPL260618C00320000
310 C2.75+1.85%102,93705-15AAPL260618C00310000
300 C3.25-4.41%3025,75305-15AAPL260618C00300000
290 C4.65+2.20%22,32905-15AAPL260618C00290000
285 C5.23-2.24%52,31805-15AAPL260618C00285000
280 C5.55-8.26%228,48005-15AAPL260618C00280000
275 C6.80-2.72%121,48905-15AAPL260618C00275000
270 C7.78-1.39%1083,46105-15AAPL260618C00270000
265 C8.83+4.50%432,99305-14AAPL260618C00265000
260 C9.51-6.76%353,51705-15AAPL260618C00260000
255 C11.30-2.59%81,53105-14AAPL260618C00255000
250 C12.55-4.20%10414,56205-15AAPL260618C00250000
245 C14.20-3.86%131,15905-15AAPL260618C00245000
240 C15.64-5.50%234,06105-15AAPL260618C00240000
235 C17.80-4.30%705,87305-15AAPL260618C00235000
230 C19.55-5.33%428,91305-15AAPL260618C00230000
225 C22.10-1.52%1043,16105-15AAPL260618C00225000
220 C24.24-2.22%8645,31605-15AAPL260618C00220000
215 C26.65-3.44%484,68205-15AAPL260618C00215000
210 C29.30-4.72%1216,25905-15AAPL260618C00210000
205 C33.34-0.06%63,34905-15AAPL260618C00205000
200 C35.50-3.53%184,86105-15AAPL260618C00200000
195 C38.60-1.46%72,16905-15AAPL260618C00195000
190 C42.01-0.69%135,19005-15AAPL260618C00190000
185 C45.17-3.26%31,05605-15AAPL260618C00185000
180 C49.31-0.18%41,76605-15AAPL260618C00180000
175 C52.00-2.26%252905-15AAPL260618C00175000
170 C55.80-1.59%51,76305-15AAPL260618C00170000
165 C60.00-2.04%371505-15AAPL260618C00165000
160 C64.00-0.62%91,04805-15AAPL260618C00160000
155 C69.03-0.53%948605-15AAPL260618C00155000
150 C72.47+0.91%582105-14AAPL260618C00150000
145 C77.30+1.82%325305-15AAPL260618C00145000
140 C81.80+2.57%2144905-13AAPL260618C00140000
135 C85.85-0.69%275405-15AAPL260618C00135000
130 C78.48+6.20%834305-08AAPL260618C00130000
125 C93.80+6.81%115905-13AAPL260618C00125000
120 C99.50+0.05%248705-14AAPL260618C00120000
115 C87.28-15.48%123105-07AAPL260618C00115000
110 C104.65+9.81%118305-12AAPL260618C00110000
105 C95.00-13.32%1016905-07AAPL260618C00105000
100 C117.78+2.02%22,21005-14AAPL260618C00100000
95 C109.44-9.67%125905-05AAPL260618C00095000
90 C123.60+12.97%11,72005-12AAPL260618C00090000
85 C115.29-16.67%111904-16AAPL260618C00085000
80 C120.00-10.75%137105-07AAPL260618C00080000
75 C128.55-3.45%131905-05AAPL260618C00075000
70 C138.04+13.84%13250605-02AAPL260618C00070000
65 C142.55-5.99%564705-02AAPL260618C00065000
60 C147.40+4.01%13625205-02AAPL260618C00060000
55 C145.38-4.44%4026205-09AAPL260618C00055000
50 C156.79-1.72%1,8281,61905-02AAPL260618C00050000
45 C155.68-3.58%1305-08AAPL260618C00045000
40 C160.38+13.68%1205-08AAPL260618C00040000
35 C155.34-8.35%2304-08AAPL260618C00035000
30 C149.30-21.91%1204-09AAPL260618C00030000
25 C146.95-21.27%5104-08AAPL260618C00025000
20 C178.50+1.13%2705-09AAPL260618C00020000
15 C157.52-4.68%2104-08AAPL260618C00015000
10 C160.95-33.44%2304-08AAPL260618C00010000
5 C207.00-0.24%1305-14AAPL260618C00005000
Puts
StrikePriceChangeVolOILastContract Name
390 P146.030%2002-14AAPL260618P00390000
380 P00%0AAPL260618P00380000
370 P124.00-2.58%1101-06AAPL260618P00370000
360 P147.540%2003-14AAPL260618P00360000
350 P113.76-9.07%4011-29AAPL260618P00350000
340 P109.74-1.71%4508-29AAPL260618P00340000
330 P00%0AAPL260618P00330000
320 P107.97+42.82%2003-14AAPL260618P00320000
310 P61.20-2.47%28612-11AAPL260618P00310000
300 P84.35+37.58%3103-19AAPL260618P00300000
290 P68.05+27.20%8912703-11AAPL260618P00290000
285 P72.63-31.25%1105-01AAPL260618P00285000
280 P73.00-2.90%132505-12AAPL260618P00280000
275 P70.52-11.79%2019205-02AAPL260618P00275000
270 P61.65-11.93%135305-12AAPL260618P00270000
265 P57.00-1.44%142604-30AAPL260618P00265000
260 P53.39-19.35%261805-12AAPL260618P00260000
255 P46.71-10.94%183505-13AAPL260618P00255000
250 P42.92-3.98%21,81005-13AAPL260618P00250000
245 P39.39-20.86%152305-13AAPL260618P00245000
240 P37.00+4.67%187105-15AAPL260618P00240000
235 P32.50-24.42%5163205-13AAPL260618P00235000
230 P30.25+3.77%82,14605-14AAPL260618P00230000
225 P27.61+4.19%161,65905-14AAPL260618P00225000
220 P25.50+1.80%8002,21205-15AAPL260618P00220000
215 P23.02+1.54%21,25605-15AAPL260618P00215000
210 P20.60+0.49%2573,24605-15AAPL260618P00210000
205 P17.70-4.07%412,11305-13AAPL260618P00205000
200 P16.77+0.84%165,27805-15AAPL260618P00200000
195 P15.05+3.51%11,31705-15AAPL260618P00195000
190 P13.40+1.52%3405,99905-15AAPL260618P00190000
185 P11.92+4.10%2052,55505-15AAPL260618P00185000
180 P10.61+2.02%123,26605-15AAPL260618P00180000
175 P8.98+2.16%25,34805-15AAPL260618P00175000
170 P8.25+0.36%43,90305-15AAPL260618P00170000
165 P6.82-5.41%84,78305-13AAPL260618P00165000
160 P6.25-0.79%67,90505-15AAPL260618P00160000
155 P5.19-9.74%101,12105-13AAPL260618P00155000
150 P4.85+6.59%205,53405-14AAPL260618P00150000
145 P4.22-2.31%341,40305-14AAPL260618P00145000
140 P3.80-37.70%111,93005-12AAPL260618P00140000
135 P3.16-1.25%765805-15AAPL260618P00135000
130 P2.82-30.37%11,01105-12AAPL260618P00130000
125 P2.38+0.85%596805-15AAPL260618P00125000
120 P2.12+6.53%92,45105-14AAPL260618P00120000
115 P1.79-0.56%699405-15AAPL260618P00115000
110 P1.50-13.29%11,78105-15AAPL260618P00110000
105 P1.28-3.76%101,50405-15AAPL260618P00105000
100 P1.11-2.63%11,29605-13AAPL260618P00100000
95 P1.00-21.26%266705-12AAPL260618P00095000
90 P0.80-4.76%163705-13AAPL260618P00090000
85 P0.69-31.68%894405-15AAPL260618P00085000
80 P0.60-1.64%254805-14AAPL260618P00080000
75 P0.52-27.78%111905-15AAPL260618P00075000
70 P0.60-11.76%25805-08AAPL260618P00070000
65 P0.34-29.17%14405-14AAPL260618P00065000
60 P0.28-40.43%15605-13AAPL260618P00060000
55 P0.36+2.86%427205-05AAPL260618P00055000
50 P0.21-22.22%381,36505-12AAPL260618P00050000
45 P0.21-16.00%128205-08AAPL260618P00045000
40 P0.180.00%47605-12AAPL260618P00040000
35 P0.15+7.14%21005-08AAPL260618P00035000
30 P0.06-40.00%31032805-15AAPL260618P00030000
25 P0.040.00%22,95705-15AAPL260618P00025000
20 P0.12-14.29%304004-10AAPL260618P00020000
15 P0.03-57.14%1505-01AAPL260618P00015000
10 P0.02-75.00%12504-10AAPL260618P00010000
5 P0.010.00%14,38103-31AAPL260618P00005000


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