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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,692208,28325,620151,134


AAPL Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jul 18, 2025 Exp. - Max Pain @ $210.00

Puts
Calls


AAPL Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.020.00%55,88005-13AAPL250718C00400000
390 C0.010.00%1029105-14AAPL250718C00390000
380 C0.01-50.00%428505-01AAPL250718C00380000
370 C0.01-66.67%219005-07AAPL250718C00370000
360 C0.020.00%109405-05AAPL250718C00360000
350 C0.020.00%1221905-14AAPL250718C00350000
340 C0.01-50.00%401,41505-15AAPL250718C00340000
330 C0.03+50.00%630305-08AAPL250718C00330000
325 C0.04+33.33%1086205-13AAPL250718C00325000
320 C0.030.00%70186605-15AAPL250718C00320000
315 C0.05-16.67%2254905-07AAPL250718C00315000
310 C0.060.00%21,79305-15AAPL250718C00310000
305 C0.06-14.29%22,54105-15AAPL250718C00305000
300 C0.08-11.11%12,68605-15AAPL250718C00300000
295 C0.090.00%111,83305-15AAPL250718C00295000
290 C0.100.00%441,73705-15AAPL250718C00290000
285 C0.15+50.00%1156,08205-14AAPL250718C00285000
280 C0.14-26.32%205,46705-15AAPL250718C00280000
275 C0.18-14.29%63,51305-15AAPL250718C00275000
270 C0.22-15.38%1698,63105-15AAPL250718C00270000
265 C0.26-25.71%2,9524,80605-15AAPL250718C00265000
260 C0.35-22.22%893,97505-15AAPL250718C00260000
255 C0.48-18.64%825,47305-15AAPL250718C00255000
250 C0.65-21.69%99323,08605-15AAPL250718C00250000
245 C0.90-22.41%3777,04605-15AAPL250718C00245000
240 C1.31-22.49%92711,94605-15AAPL250718C00240000
235 C1.95-19.09%1,17115,65105-15AAPL250718C00235000
230 C2.86-17.10%96554,39505-15AAPL250718C00230000
225 C4.15-14.43%98514,09005-15AAPL250718C00225000
220 C5.95-11.85%1,74812,49605-15AAPL250718C00220000
215 C8.25-8.84%1,24710,18205-15AAPL250718C00215000
210 C10.80-9.32%5426,79905-15AAPL250718C00210000
205 C14.00-7.59%4766,04305-15AAPL250718C00205000
200 C17.45-6.93%4815,29405-15AAPL250718C00200000
195 C21.25-4.28%222,33705-15AAPL250718C00195000
190 C25.00-6.72%241,60305-15AAPL250718C00190000
185 C29.90-2.06%41,09905-15AAPL250718C00185000
180 C34.15-1.87%941,54405-15AAPL250718C00180000
175 C38.25-2.92%1157705-15AAPL250718C00175000
170 C44.88+0.52%2370505-14AAPL250718C00170000
165 C48.25+4.10%122505-13AAPL250718C00165000
160 C54.06+6.94%1075105-13AAPL250718C00160000
155 C46.05+6.47%417505-09AAPL250718C00155000
150 C63.40-1.55%145305-15AAPL250718C00150000
145 C69.09+30.36%119005-13AAPL250718C00145000
140 C70.00+14.47%169305-12AAPL250718C00140000
135 C77.10-1.53%2460605-15AAPL250718C00135000
130 C84.23+21.26%127705-01AAPL250718C00130000
125 C85.80-3.38%12,60805-15AAPL250718C00125000
120 C85.43+19.23%422304-14AAPL250718C00120000
115 C90.00+31.68%15304-14AAPL250718C00115000
110 C102.02+3.31%103304-28AAPL250718C00110000
105 C105.00+15.21%114004-24AAPL250718C00105000
100 C112.10+1.26%135004-29AAPL250718C00100000
95 C96.72-13.10%11304-21AAPL250718C00095000
90 C114.050%2105-02AAPL250718C00090000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0AAPL250718P00400000
390 P136.400%2012-27AAPL250718P00390000
380 P142.60+13.00%2001-10AAPL250718P00380000
370 P116.900%4012-27AAPL250718P00370000
360 P00%0AAPL250718P00360000
350 P00%0AAPL250718P00350000
340 P00%0AAPL250718P00340000
330 P00%0AAPL250718P00330000
325 P113.350%28005-14AAPL250718P00325000
320 P66.300%2012-27AAPL250718P00320000
315 P83.250%5003-05AAPL250718P00315000
310 P00%0AAPL250718P00310000
305 P78.77+19.35%1102-03AAPL250718P00305000
300 P87.15-1.25%10203-14AAPL250718P00300000
295 P88.75+86.33%5304-03AAPL250718P00295000
290 P83.29-0.56%1504-14AAPL250718P00290000
285 P82.04+51.51%41104-14AAPL250718P00285000
280 P74.40+79.28%46205-02AAPL250718P00280000
275 P64.44-6.20%1185705-15AAPL250718P00275000
270 P60.05-22.92%2205-15AAPL250718P00270000
265 P53.55-16.94%1772805-15AAPL250718P00265000
260 P49.45-18.55%721005-15AAPL250718P00260000
255 P44.45+3.98%2403205-15AAPL250718P00255000
250 P39.43+2.42%2,18118005-15AAPL250718P00250000
245 P34.30-1.58%111,13705-13AAPL250718P00245000
240 P28.48-3.95%51,66005-15AAPL250718P00240000
235 P24.85+1.64%72,41005-15AAPL250718P00235000
230 P20.85+6.65%63,73205-15AAPL250718P00230000
225 P17.25+2.80%1283,66605-15AAPL250718P00225000
220 P13.20-1.49%455,39105-15AAPL250718P00220000
215 P10.40+4.63%1536,43105-15AAPL250718P00215000
210 P8.25+5.23%1,4137,65705-15AAPL250718P00210000
205 P6.30-1.87%22710,42905-15AAPL250718P00205000
200 P4.75+2.15%2,40218,62005-15AAPL250718P00200000
195 P3.65+4.29%7936,90105-15AAPL250718P00195000
190 P2.750.00%2427,71105-15AAPL250718P00190000
185 P2.080.00%1057,85505-15AAPL250718P00185000
180 P1.63+0.62%6758,86305-15AAPL250718P00180000
175 P1.32-2.94%37410,87905-15AAPL250718P00175000
170 P0.98-2.00%1,2079,82805-15AAPL250718P00170000
165 P0.82-1.20%77724,90605-15AAPL250718P00165000
160 P0.65+3.17%1216,32105-15AAPL250718P00160000
155 P0.51-5.56%471,95205-15AAPL250718P00155000
150 P0.410.00%2023,71105-15AAPL250718P00150000
145 P0.32-3.03%31,72205-15AAPL250718P00145000
140 P0.27-3.57%4216,23005-15AAPL250718P00140000
135 P0.23+21.05%1765305-14AAPL250718P00135000
130 P0.17+13.33%71,54505-15AAPL250718P00130000
125 P0.13+8.33%658305-14AAPL250718P00125000
120 P0.11+10.00%1481105-14AAPL250718P00120000
115 P0.08-11.11%102,00105-15AAPL250718P00115000
110 P0.06-14.29%1612805-13AAPL250718P00110000
105 P0.04-20.00%11,20905-13AAPL250718P00105000
100 P0.05+25.00%232505-14AAPL250718P00100000
95 P0.02-33.33%36905-14AAPL250718P00095000
90 P0.020.00%2922505-14AAPL250718P00090000


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