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 21, 2025 3:59:30 PM EDT
202.06USD-2.320%(-4.80)59,211,774
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 21, 2025 9:28:30 AM EDT
205.22USD-0.793%(-1.64)560,170
After-hours
May 21, 2025 4:58:30 PM EDT
201.95USD-0.054%(-0.11)582,051
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,268132,91749,50767,898


AAPL Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Aug 15, 2025 Exp. - Max Pain @ $215.00

Puts
Calls


AAPL Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.01-50.00%2106,48905-09AAPL250815C00390000
380 C0.020.00%123005-20AAPL250815C00380000
370 C0.02+100.00%454805-20AAPL250815C00370000
360 C0.04-20.00%116205-08AAPL250815C00360000
350 C0.03-25.00%41,32505-20AAPL250815C00350000
340 C0.040.00%8,7041,16605-20AAPL250815C00340000
330 C0.040.00%2581,11405-20AAPL250815C00330000
325 C0.06+20.00%3216605-20AAPL250815C00325000
320 C0.07+16.67%1,97762205-20AAPL250815C00320000
315 C0.100.00%477705-15AAPL250815C00315000
310 C0.09-25.00%481,53505-19AAPL250815C00310000
305 C0.110.00%195905-20AAPL250815C00305000
300 C0.13-13.33%1902,55105-20AAPL250815C00300000
295 C0.13-23.53%41,50705-20AAPL250815C00295000
290 C0.19-5.00%613,79405-20AAPL250815C00290000
285 C0.22-12.00%21,18305-20AAPL250815C00285000
280 C0.24-17.24%779,28905-20AAPL250815C00280000
275 C0.32-15.79%682,02405-20AAPL250815C00275000
270 C0.39-15.22%1652,32605-20AAPL250815C00270000
265 C0.49-18.33%832,84405-20AAPL250815C00265000
260 C0.64-15.79%46910,07305-20AAPL250815C00260000
255 C0.83-16.16%6645,09305-20AAPL250815C00255000
250 C1.12-12.50%6727,08405-20AAPL250815C00250000
245 C1.50-12.28%2787,25005-20AAPL250815C00245000
240 C2.04-12.07%1,1879,92505-20AAPL250815C00240000
235 C2.75-11.86%2,8179,70005-20AAPL250815C00235000
230 C3.83-8.81%81413,79205-20AAPL250815C00230000
225 C5.05-10.62%37011,91505-20AAPL250815C00225000
220 C6.80-8.11%7496,86105-20AAPL250815C00220000
215 C8.80-7.85%3633,99605-20AAPL250815C00215000
210 C11.08-7.90%4124,42805-20AAPL250815C00210000
205 C13.88-7.16%5462,18905-20AAPL250815C00205000
200 C16.85-6.96%3032,94805-20AAPL250815C00200000
195 C19.61-7.72%3085105-20AAPL250815C00195000
190 C23.50-6.56%1212,25905-20AAPL250815C00190000
185 C27.75-6.31%340505-20AAPL250815C00185000
180 C31.39-3.42%497105-20AAPL250815C00180000
175 C36.14+3.26%987905-20AAPL250815C00175000
170 C40.86-4.26%359705-20AAPL250815C00170000
165 C47.28-4.96%91,79405-19AAPL250815C00165000
160 C49.87-8.83%418905-20AAPL250815C00160000
155 C56.50-0.58%237905-19AAPL250815C00155000
150 C60.00-2.28%12,98905-20AAPL250815C00150000
145 C64.15+13.18%66005-12AAPL250815C00145000
140 C71.23+16.22%229705-12AAPL250815C00140000
135 C79.35+5.53%68005-13AAPL250815C00135000
130 C83.30+4.56%34505-13AAPL250815C00130000
125 C67.30+12.35%74604-10AAPL250815C00125000
120 C91.75+14.47%310205-12AAPL250815C00120000
115 C94.52+3.36%17604-30AAPL250815C00115000
110 C104.75+0.38%226405-14AAPL250815C00110000
105 C106.97-1.14%143005-15AAPL250815C00105000
100 C108.40-1.19%1205-20AAPL250815C00100000
95 C77.600%1104-08AAPL250815C00095000
90 C124.26+3.12%2405-14AAPL250815C00090000
Puts
StrikePriceChangeVolOILastContract Name
390 P177.85-4.74%1004-29AAPL250815P00390000
380 P169.350%1004-30AAPL250815P00380000
370 P168.250%1004-15AAPL250815P00370000
360 P00%0AAPL250815P00360000
350 P00%0AAPL250815P00350000
340 P00%0AAPL250815P00340000
330 P00%0AAPL250815P00330000
325 P00%0AAPL250815P00325000
320 P00%0AAPL250815P00320000
315 P94.41-3.81%1708-13AAPL250815P00315000
310 P00%0AAPL250815P00310000
305 P51.05-38.72%111112-20AAPL250815P00305000
300 P77.45+10.17%1104-01AAPL250815P00300000
295 P00%0AAPL250815P00295000
290 P42.55-3.73%303002-24AAPL250815P00290000
285 P80.00+10.57%16805-02AAPL250815P00285000
280 P64.05+49.47%238503-21AAPL250815P00280000
275 P64.57+18.59%1481505-15AAPL250815P00275000
270 P65.15+9.40%44505-19AAPL250815P00270000
265 P52.42+7.75%260103-14AAPL250815P00265000
260 P56.55+10.90%41605-02AAPL250815P00260000
255 P49.27+9.98%14705-19AAPL250815P00255000
250 P43.21-3.76%101,16305-20AAPL250815P00250000
245 P37.66-1.15%4021,33105-20AAPL250815P00245000
240 P33.95+5.60%421,46005-20AAPL250815P00240000
235 P29.00+2.65%51,39705-20AAPL250815P00235000
230 P26.06+8.81%2842,63005-20AAPL250815P00230000
225 P22.00+8.59%154,23605-20AAPL250815P00225000
220 P18.15+7.08%125,51905-20AAPL250815P00220000
215 P15.75+13.07%813,70205-20AAPL250815P00215000
210 P12.37+8.89%55320,95505-20AAPL250815P00210000
205 P10.15+10.33%5355,14805-20AAPL250815P00205000
200 P8.25+10.74%3217,02405-20AAPL250815P00200000
195 P6.74+12.33%2054,48805-20AAPL250815P00195000
190 P5.35+11.00%4775,19805-20AAPL250815P00190000
185 P4.36+11.79%9410,66405-20AAPL250815P00185000
180 P3.40+6.58%4869,69205-20AAPL250815P00180000
175 P2.75+7.84%953,19805-20AAPL250815P00175000
170 P2.24+10.89%863,90405-20AAPL250815P00170000
165 P1.89+14.55%383,21805-20AAPL250815P00165000
160 P1.50+15.38%1016,65505-20AAPL250815P00160000
155 P1.20+14.29%161,26905-20AAPL250815P00155000
150 P0.96+4.35%391,64105-20AAPL250815P00150000
145 P0.82+17.14%4186605-20AAPL250815P00145000
140 P0.59+1.72%201,19305-20AAPL250815P00140000
135 P0.52+10.64%374405-20AAPL250815P00135000
130 P0.42+13.51%451,00205-20AAPL250815P00130000
125 P0.30+15.38%211,66905-19AAPL250815P00125000
120 P0.24+4.35%802,83205-20AAPL250815P00120000
115 P0.20+11.11%116805-14AAPL250815P00115000
110 P0.17+6.25%112705-15AAPL250815P00110000
105 P0.14-12.50%11,59705-20AAPL250815P00105000
100 P0.12-7.69%2048105-20AAPL250815P00100000
95 P0.080.00%59705-20AAPL250815P00095000
90 P0.07+16.67%317105-20AAPL250815P00090000


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