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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,08654,09712,40559,874


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

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

Puts
Calls

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

Puts
Calls


AAPL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C0.71+2.90%702,35205-15AAPL261218C00450000
440 C0.74+19.35%17005-15AAPL261218C00440000
430 C0.69-5.48%6826605-09AAPL261218C00430000
420 C0.85+16.44%1038305-12AAPL261218C00420000
410 C0.88-12.00%11027505-09AAPL261218C00410000
400 C1.28+2.40%423805-15AAPL261218C00400000
390 C1.40+28.44%2011605-12AAPL261218C00390000
380 C1.52+9.35%210605-12AAPL261218C00380000
370 C1.95-3.94%416105-15AAPL261218C00370000
360 C2.28-6.56%130805-15AAPL261218C00360000
350 C2.66-3.62%3204,13305-15AAPL261218C00350000
340 C3.45+3.92%169705-15AAPL261218C00340000
330 C4.18+44.14%693605-14AAPL261218C00330000
320 C4.70-8.74%32,30105-15AAPL261218C00320000
310 C5.75-6.50%241505-15AAPL261218C00310000
300 C7.400.00%723,89905-15AAPL261218C00300000
290 C9.22-0.86%583,13805-15AAPL261218C00290000
280 C11.03+4.95%123,32905-14AAPL261218C00280000
270 C13.65-0.73%213,24605-14AAPL261218C00270000
260 C16.09-0.19%22,84705-15AAPL261218C00260000
250 C19.15-1.54%1210,56505-15AAPL261218C00250000
240 C23.41+1.12%15,22705-15AAPL261218C00240000
230 C26.47-3.75%106,22505-15AAPL261218C00230000
220 C31.55-2.23%532,86405-15AAPL261218C00220000
210 C36.55-2.27%16,15105-15AAPL261218C00210000
200 C43.05-0.92%195,49405-15AAPL261218C00200000
195 C44.70-3.35%1011,13005-15AAPL261218C00195000
190 C47.99-3.05%71,10305-15AAPL261218C00190000
185 C51.00-4.85%11,31805-15AAPL261218C00185000
180 C55.90+0.72%2599405-14AAPL261218C00180000
175 C58.40-1.60%293805-15AAPL261218C00175000
170 C62.50+0.64%41,10805-14AAPL261218C00170000
165 C65.10+16.15%147105-13AAPL261218C00165000
160 C68.60-2.07%189605-15AAPL261218C00160000
155 C74.23+4.18%131305-13AAPL261218C00155000
150 C76.64-1.89%467905-14AAPL261218C00150000
145 C66.15-4.71%119105-07AAPL261218C00145000
140 C71.95-14.60%274305-08AAPL261218C00140000
135 C74.82-4.57%764905-07AAPL261218C00135000
130 C92.44+18.66%11,41105-12AAPL261218C00130000
125 C97.73-0.75%1234805-15AAPL261218C00125000
120 C90.50+2.26%21,27505-09AAPL261218C00120000
115 C105.50+16.38%223905-13AAPL261218C00115000
110 C106.60+7.62%258404-28AAPL261218C00110000
105 C112.10+13.31%117905-12AAPL261218C00105000
100 C112.44+0.44%23,34105-02AAPL261218C00100000
95 C106.50-7.08%2010004-04AAPL261218C00095000
90 C111.56+16.27%149704-16AAPL261218C00090000
85 C130.81+14.61%163905-12AAPL261218C00085000
80 C124.50+9.53%142304-22AAPL261218C00080000
70 C128.50+2.66%12,51405-07AAPL261218C00070000
60 C150.00+2.70%127904-24AAPL261218C00060000
50 C151.25-3.04%41,98605-09AAPL261218C00050000
45 C156.53-3.29%15705-06AAPL261218C00045000
40 C165.75-5.08%3404-03AAPL261218C00040000
35 C146.20-17.73%1304-09AAPL261218C00035000
30 C179.51+20.23%21004-25AAPL261218C00030000
25 C164.99-7.77%1104-08AAPL261218C00025000
20 C177.15+13.37%1604-16AAPL261218C00020000
15 C192.00+13.32%2305-02AAPL261218C00015000
10 C162.32-4.52%1404-08AAPL261218C00010000
5 C180.00-10.59%1504-09AAPL261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
450 P226.50+7.47%1104-02AAPL261218P00450000
440 P197.300%8001-03AAPL261218P00440000
430 P00%0AAPL261218P00430000
420 P00%0AAPL261218P00420000
410 P160.920%2012-11AAPL261218P00410000
400 P00%0AAPL261218P00400000
390 P00%0AAPL261218P00390000
380 P00%0AAPL261218P00380000
370 P00%0AAPL261218P00370000
360 P116.900%1012-05AAPL261218P00360000
350 P100.65-21.78%4012-11AAPL261218P00350000
340 P142.55+31.30%1104-17AAPL261218P00340000
330 P92.10+4.07%12101-10AAPL261218P00330000
320 P80.20+7.72%1102-27AAPL261218P00320000
310 P114.00+8.06%8404-04AAPL261218P00310000
300 P91.74-7.38%1105-12AAPL261218P00300000
290 P85.05-24.20%55204-14AAPL261218P00290000
280 P68.53-1.68%143605-14AAPL261218P00280000
270 P60.88+0.03%184405-15AAPL261218P00270000
260 P53.95+3.65%71,77205-15AAPL261218P00260000
250 P45.21-6.13%590605-13AAPL261218P00250000
240 P39.57-3.49%12,33205-13AAPL261218P00240000
230 P34.18+0.53%12,33005-15AAPL261218P00230000
220 P28.98+1.15%13,72405-15AAPL261218P00220000
210 P24.42+4.00%3651,88605-15AAPL261218P00210000
200 P20.25+3.74%98,09105-15AAPL261218P00200000
195 P17.77-3.42%41,45105-13AAPL261218P00195000
190 P16.77+5.14%82,39505-15AAPL261218P00190000
185 P15.13+2.23%21,20205-15AAPL261218P00185000
180 P13.65+4.20%13,77005-14AAPL261218P00180000
175 P11.79-7.17%81,27205-13AAPL261218P00175000
170 P11.09+2.69%31,23105-15AAPL261218P00170000
165 P9.57-3.72%21,10605-14AAPL261218P00165000
160 P8.58-2.39%52,39805-15AAPL261218P00160000
155 P7.62+2.14%164205-14AAPL261218P00155000
150 P6.95+4.98%202,00505-15AAPL261218P00150000
145 P8.70+13.73%196205-06AAPL261218P00145000
140 P5.65+5.81%111,35705-15AAPL261218P00140000
135 P6.63-8.55%81,59105-09AAPL261218P00135000
130 P4.02-5.41%21,28205-13AAPL261218P00130000
125 P3.75+2.74%43,44905-15AAPL261218P00125000
120 P3.18+0.95%121,39005-15AAPL261218P00120000
115 P2.90-25.45%31,39405-12AAPL261218P00115000
110 P2.48-5.34%131,53805-15AAPL261218P00110000
105 P2.96+22.82%42,61305-06AAPL261218P00105000
100 P1.90+7.34%21,91905-14AAPL261218P00100000
95 P1.58-3.66%11,84205-14AAPL261218P00095000
90 P2.10+11.70%41,67805-07AAPL261218P00090000
85 P1.61+6.62%222305-06AAPL261218P00085000
80 P0.99-34.00%73,45405-13AAPL261218P00080000
70 P0.76-12.64%114005-15AAPL261218P00070000
60 P0.71+12.70%21,08905-09AAPL261218P00060000
50 P0.35-14.63%11,72805-14AAPL261218P00050000
45 P0.32-8.57%113705-14AAPL261218P00045000
40 P0.26-18.75%15705-13AAPL261218P00040000
35 P0.21-25.00%123905-13AAPL261218P00035000
30 P0.17-26.09%181105-12AAPL261218P00030000
25 P0.15-11.76%122505-08AAPL261218P00025000
20 P0.080.00%622,79905-14AAPL261218P00020000
15 P0.09+28.57%130405-05AAPL261218P00015000
10 P0.07+133.33%109204-08AAPL261218P00010000
5 P0.03+50.00%111204-29AAPL261218P00005000


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