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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,977152,03739,457134,207


AAPL Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Sep 19, 2025 Exp. - Max Pain @ $210.00

Puts
Calls


AAPL Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.03-25.00%74,58405-15AAPL250919C00390000
380 C0.03-40.00%21,58105-09AAPL250919C00380000
370 C0.05+25.00%7,12220805-15AAPL250919C00370000
360 C0.060.00%2,1642,83105-15AAPL250919C00360000
350 C0.070.00%243,76005-15AAPL250919C00350000
340 C0.09+50.00%1083505-15AAPL250919C00340000
330 C0.12-7.69%41,34705-15AAPL250919C00330000
320 C0.18+12.50%13,90005-15AAPL250919C00320000
310 C0.23+9.52%293,39205-14AAPL250919C00310000
305 C0.26-7.14%21,73205-15AAPL250919C00305000
300 C0.30-9.09%2184,40905-15AAPL250919C00300000
295 C0.35-7.89%101,64505-15AAPL250919C00295000
290 C0.43-10.42%775,47205-15AAPL250919C00290000
285 C0.53-10.17%951,67805-15AAPL250919C00285000
280 C0.61-11.59%1724,80105-15AAPL250919C00280000
275 C0.77-8.33%2296,17405-15AAPL250919C00275000
270 C0.97-11.01%8077,04805-15AAPL250919C00270000
265 C1.22-10.29%4905,32305-15AAPL250919C00265000
260 C1.58-5.95%1,6528,32305-15AAPL250919C00260000
255 C1.97-7.08%1,2813,22505-15AAPL250919C00255000
250 C2.58-10.10%91212,65505-15AAPL250919C00250000
245 C3.35-8.97%5808,94205-15AAPL250919C00245000
240 C4.15-12.08%30514,19805-15AAPL250919C00240000
235 C5.30-12.40%3146,31705-15AAPL250919C00235000
230 C6.95-8.67%1,10910,80305-15AAPL250919C00230000
225 C8.70-8.90%3268,74405-15AAPL250919C00225000
220 C10.85-8.05%6588,70405-15AAPL250919C00220000
215 C13.18-8.15%4929,40605-15AAPL250919C00215000
210 C15.90-7.02%3347,56805-15AAPL250919C00210000
205 C18.95-5.96%1972,98705-15AAPL250919C00205000
200 C22.31-5.06%4107,47605-15AAPL250919C00200000
195 C26.10+0.38%382,36105-15AAPL250919C00195000
190 C29.65-4.05%622,28605-15AAPL250919C00190000
185 C34.79-1.16%194,63805-14AAPL250919C00185000
180 C38.35-2.66%111,45105-15AAPL250919C00180000
175 C41.72-1.39%11,46205-15AAPL250919C00175000
170 C45.76-2.58%785105-15AAPL250919C00170000
165 C52.50+33.93%4091805-13AAPL250919C00165000
160 C55.02+24.20%71,91205-12AAPL250919C00160000
155 C60.87+25.79%133805-13AAPL250919C00155000
150 C65.60-0.49%13,81505-14AAPL250919C00150000
145 C57.80-1.87%829705-09AAPL250919C00145000
140 C73.52+17.84%199605-12AAPL250919C00140000
135 C67.40+0.07%513205-06AAPL250919C00135000
130 C84.45+0.44%17905-15AAPL250919C00130000
125 C82.25+6.20%254005-02AAPL250919C00125000
120 C91.90+1.10%11,17005-01AAPL250919C00120000
115 C95.02+3.09%110004-30AAPL250919C00115000
110 C104.10+4.11%178805-13AAPL250919C00110000
105 C107.46+10.78%103805-12AAPL250919C00105000
100 C101.30-8.18%31,05305-08AAPL250919C00100000
95 C148.35+0.55%123603-03AAPL250919C00095000
90 C116.13-13.92%218304-03AAPL250919C00090000
85 C119.98-13.06%620005-02AAPL250919C00085000
80 C133.84-18.27%13703-13AAPL250919C00080000
75 C125.50-19.56%3628805-08AAPL250919C00075000
70 C144.40+8.45%15105-01AAPL250919C00070000
65 C141.20+1.69%605405-02AAPL250919C00065000
60 C140.43-3.82%411005-08AAPL250919C00060000
55 C141.37-6.40%58105-08AAPL250919C00055000
50 C149.54+0.75%9066405-09AAPL250919C00050000
45 C00%0AAPL250919C00045000
40 C152.75-2.43%1104-21AAPL250919C00040000
35 C177.25-0.39%1405-15AAPL250919C00035000
30 C178.45+5.62%1205-12AAPL250919C00030000
25 C173.75-3.87%1105-05AAPL250919C00025000
20 C179.25-0.14%1405-06AAPL250919C00020000
15 C209.80+0.48%1203-26AAPL250919C00015000
10 C192.10+11.85%1104-15AAPL250919C00010000
5 C205.05+5.51%2205-12AAPL250919C00005000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0AAPL250919P00390000
380 P00%0AAPL250919P00380000
370 P00%0AAPL250919P00370000
360 P00%0AAPL250919P00360000
350 P122.84-0.45%2211-08AAPL250919P00350000
340 P110.48-2.11%4011-22AAPL250919P00340000
330 P130.00+0.74%1105-05AAPL250919P00330000
320 P105.90+22.46%5103-18AAPL250919P00320000
310 P59.50+5.78%2212-19AAPL250919P00310000
305 P00%0AAPL250919P00305000
300 P100.10+14.53%12804-15AAPL250919P00300000
295 P42.70-13.74%23212-27AAPL250919P00295000
290 P51.25-3.03%603003-07AAPL250919P00290000
285 P46.80-2.80%21603-07AAPL250919P00285000
280 P82.78+31.63%11,15804-16AAPL250919P00280000
275 P86.65+13.56%1204-10AAPL250919P00275000
270 P90.00+59.40%13804-07AAPL250919P00270000
265 P54.85-29.24%244904-30AAPL250919P00265000
260 P49.90-2.86%24605-12AAPL250919P00260000
255 P45.38-0.22%644005-13AAPL250919P00255000
250 P40.25-20.85%21,44005-12AAPL250919P00250000
245 P33.45-4.92%44,03605-15AAPL250919P00245000
240 P28.80-7.25%13,69705-14AAPL250919P00240000
235 P27.25+7.92%72,64905-15AAPL250919P00235000
230 P23.10+2.94%43,24105-15AAPL250919P00230000
225 P19.90+0.51%129,42005-15AAPL250919P00225000
220 P17.05+0.59%257,32305-15AAPL250919P00220000
215 P14.20+1.87%1105,80605-15AAPL250919P00215000
210 P11.98+1.87%1428,80905-15AAPL250919P00210000
205 P10.15+0.50%1279,19405-15AAPL250919P00205000
200 P8.45-0.12%41112,89705-15AAPL250919P00200000
195 P7.20+1.41%9111,10105-15AAPL250919P00195000
190 P5.75-1.88%12011,47605-15AAPL250919P00190000
185 P4.75-2.46%1087,22805-15AAPL250919P00185000
180 P3.90+1.83%12310,20705-15AAPL250919P00180000
175 P3.25-2.99%65,31505-15AAPL250919P00175000
170 P2.67-4.30%568,24305-15AAPL250919P00170000
165 P2.13-7.39%65,34205-15AAPL250919P00165000
160 P1.82-3.70%16,51605-15AAPL250919P00160000
155 P1.44+3.60%11,89205-14AAPL250919P00155000
150 P1.25-3.85%43,01705-15AAPL250919P00150000
145 P1.06+4.95%33,08305-15AAPL250919P00145000
140 P0.85-6.59%375,14305-15AAPL250919P00140000
135 P0.74+10.45%1583,85705-14AAPL250919P00135000
130 P0.66-41.07%91,81905-12AAPL250919P00130000
125 P0.48-9.43%463705-15AAPL250919P00125000
120 P0.40-11.11%33,21005-13AAPL250919P00120000
115 P0.36+5.88%256805-14AAPL250919P00115000
110 P0.280.00%11,22605-15AAPL250919P00110000
105 P0.23-11.54%51,40105-13AAPL250919P00105000
100 P0.190.00%1887805-15AAPL250919P00100000
95 P0.16-5.88%149005-14AAPL250919P00095000
90 P0.13+8.33%202,20505-15AAPL250919P00090000
85 P0.08-27.27%1034305-14AAPL250919P00085000
80 P0.070.00%1927605-14AAPL250919P00080000
75 P0.05-28.57%2079705-14AAPL250919P00075000
70 P0.040.00%758305-15AAPL250919P00070000
65 P0.030.00%5226605-14AAPL250919P00065000
60 P0.02-77.78%2548105-12AAPL250919P00060000
55 P0.02-33.33%3980905-14AAPL250919P00055000
50 P0.020.00%641,00605-14AAPL250919P00050000
45 P0.02-66.67%2570305-14AAPL250919P00045000
40 P0.01-50.00%1012105-14AAPL250919P00040000
35 P0.03-62.50%213204-24AAPL250919P00035000
30 P00%0AAPL250919P00030000
25 P0.02-50.00%1304-14AAPL250919P00025000
20 P0.01-66.67%211204-11AAPL250919P00020000
15 P0.010%111108-07AAPL250919P00015000
10 P0.010.00%31604-07AAPL250919P00010000
5 P0.010.00%13,29405-06AAPL250919P00005000


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