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 Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,46810,3762142,351


AAPL Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jun 27, 2025 Exp. - Max Pain @ $200.00

Puts
Calls


AAPL Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
325 C0.03-25.00%121705-15AAPL250627C00325000
320 C00%0AAPL250627C00320000
315 C0.02-33.33%1605-15AAPL250627C00315000
310 C00%0AAPL250627C00310000
305 C00%0AAPL250627C00305000
300 C0.040.00%1505-14AAPL250627C00300000
295 C00%0AAPL250627C00295000
290 C0.040%4405-15AAPL250627C00290000
285 C00%0AAPL250627C00285000
280 C00%0AAPL250627C00280000
275 C0.08-27.27%50105-15AAPL250627C00275000
270 C0.11+37.50%102405-13AAPL250627C00270000
265 C0.140.00%61,11305-15AAPL250627C00265000
260 C0.18-14.29%1747605-15AAPL250627C00260000
255 C0.22-24.14%128705-15AAPL250627C00255000
250 C0.31-24.39%14582405-15AAPL250627C00250000
245 C0.42-23.64%6022505-15AAPL250627C00245000
240 C0.65-26.14%6661,36605-15AAPL250627C00240000
235 C1.03-25.36%48067505-15AAPL250627C00235000
230 C1.73-20.28%31072505-15AAPL250627C00230000
225 C2.70-19.40%1,0322,47605-15AAPL250627C00225000
220 C4.10-18.00%7291,77405-15AAPL250627C00220000
215 C6.00-16.67%27457805-15AAPL250627C00215000
210 C8.73-12.70%27054205-15AAPL250627C00210000
205 C11.90-10.53%4510,95105-15AAPL250627C00205000
200 C16.25+0.25%251,24405-15AAPL250627C00200000
195 C19.10-5.68%1123005-15AAPL250627C00195000
190 C22.84-10.43%246305-15AAPL250627C00190000
185 C28.30-4.07%101005-15AAPL250627C00185000
180 C31.99+42.49%19905-12AAPL250627C00180000
175 C39.45+7.82%6305-14AAPL250627C00175000
170 C42.05+31.41%1105-15AAPL250627C00170000
165 C00%0AAPL250627C00165000
160 C00%0AAPL250627C00160000
155 C00%0AAPL250627C00155000
150 C63.24+31.75%51305-14AAPL250627C00150000
145 C00%0AAPL250627C00145000
140 C00%0AAPL250627C00140000
135 C00%0AAPL250627C00135000
130 C00%0AAPL250627C00130000
125 C00%0AAPL250627C00125000
120 C00%0AAPL250627C00120000
110 C97.20+8.47%2205-12AAPL250627C00110000
Puts
StrikePriceChangeVolOILastContract Name
325 P00%0AAPL250627P00325000
320 P00%0AAPL250627P00320000
315 P00%0AAPL250627P00315000
310 P00%0AAPL250627P00310000
305 P00%0AAPL250627P00305000
300 P00%0AAPL250627P00300000
295 P00%0AAPL250627P00295000
290 P00%0AAPL250627P00290000
285 P00%0AAPL250627P00285000
280 P00%0AAPL250627P00280000
275 P00%0AAPL250627P00275000
270 P00%0AAPL250627P00270000
265 P00%0AAPL250627P00265000
260 P00%0AAPL250627P00260000
255 P00%0AAPL250627P00255000
250 P38.700%30005-13AAPL250627P00250000
245 P33.50+3.08%1105-14AAPL250627P00245000
240 P00%0AAPL250627P00240000
235 P24.40-36.87%2205-12AAPL250627P00235000
230 P18.76-5.06%13305-15AAPL250627P00230000
225 P16.40+13.10%91605-15AAPL250627P00225000
220 P12.30+5.13%106305-15AAPL250627P00220000
215 P9.45+7.39%349905-15AAPL250627P00215000
210 P6.69-2.34%12214305-15AAPL250627P00210000
205 P5.06+8.82%12523105-15AAPL250627P00205000
200 P3.65+7.35%12322205-15AAPL250627P00200000
195 P2.61-1.14%5517205-15AAPL250627P00195000
190 P1.80-7.22%5217105-15AAPL250627P00190000
185 P1.27-0.78%19427205-15AAPL250627P00185000
180 P0.95-3.06%12320505-15AAPL250627P00180000
175 P0.73-3.95%2814805-15AAPL250627P00175000
170 P0.55+3.77%59205-15AAPL250627P00170000
165 P0.43-2.27%2210205-15AAPL250627P00165000
160 P0.31+6.90%22205-14AAPL250627P00160000
155 P0.23+4.55%146605-15AAPL250627P00155000
150 P0.18-14.29%6705-15AAPL250627P00150000
145 P0.18+5.88%5805-14AAPL250627P00145000
140 P0.12+9.09%304505-14AAPL250627P00140000
135 P0.110%221905-12AAPL250627P00135000
130 P0.08-42.86%1405-14AAPL250627P00130000
125 P0.05-44.44%3905-14AAPL250627P00125000
120 P0.040%121205-15AAPL250627P00120000
110 P0.050%1105-15AAPL250627P00110000


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