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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1482,048542,374


AAPL Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL Nov 21, 2025 Exp. - Max Pain @ $210.00

Puts
Calls


AAPL Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C00%0AAPL251121C00350000
345 C0.210%2205-13AAPL251121C00345000
340 C00%0AAPL251121C00340000
335 C00%0AAPL251121C00335000
330 C0.240%1105-13AAPL251121C00330000
325 C00%0AAPL251121C00325000
320 C00%0AAPL251121C00320000
315 C0.390%3305-13AAPL251121C00315000
310 C00%0AAPL251121C00310000
305 C00%0AAPL251121C00305000
300 C0.72-6.49%84105-15AAPL251121C00300000
295 C0.85+1.19%353905-15AAPL251121C00295000
290 C1.00-1.96%1605-15AAPL251121C00290000
285 C1.29+3.20%11005-15AAPL251121C00285000
280 C1.63+9.40%312805-14AAPL251121C00280000
275 C1.70-7.10%364305-15AAPL251121C00275000
270 C2.23-0.45%102505-15AAPL251121C00270000
265 C2.58-7.86%748505-15AAPL251121C00265000
260 C3.55+0.28%111705-15AAPL251121C00260000
255 C4.10-6.82%43105-15AAPL251121C00255000
250 C4.81-9.07%44559205-15AAPL251121C00250000
245 C5.90-4.99%28027905-15AAPL251121C00245000
240 C6.99-8.63%21221405-15AAPL251121C00240000
235 C9.100.00%104205-15AAPL251121C00235000
230 C10.50-7.08%13915105-15AAPL251121C00230000
225 C12.40-3.50%14519405-15AAPL251121C00225000
220 C14.70-3.92%9210205-15AAPL251121C00220000
215 C17.20-4.71%164305-15AAPL251121C00215000
210 C19.80-5.94%256905-15AAPL251121C00210000
205 C24.05+0.63%13205-15AAPL251121C00205000
200 C27.00-0.18%23205-15AAPL251121C00200000
195 C30.140%1105-15AAPL251121C00195000
190 C34.40+3.15%1505-14AAPL251121C00190000
185 C00%0AAPL251121C00185000
180 C41.800%6605-14AAPL251121C00180000
175 C00%0AAPL251121C00175000
170 C48.300%3305-15AAPL251121C00170000
165 C00%0AAPL251121C00165000
160 C00%0AAPL251121C00160000
155 C00%0AAPL251121C00155000
150 C00%0AAPL251121C00150000
145 C00%0AAPL251121C00145000
140 C00%0AAPL251121C00140000
135 C00%0AAPL251121C00135000
130 C00%0AAPL251121C00130000
125 C00%0AAPL251121C00125000
120 C00%0AAPL251121C00120000
115 C00%0AAPL251121C00115000
110 C00%0AAPL251121C00110000
105 C00%0AAPL251121C00105000
100 C00%0AAPL251121C00100000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0AAPL251121P00350000
345 P00%0AAPL251121P00345000
340 P00%0AAPL251121P00340000
335 P00%0AAPL251121P00335000
330 P00%0AAPL251121P00330000
325 P00%0AAPL251121P00325000
320 P00%0AAPL251121P00320000
315 P00%0AAPL251121P00315000
310 P00%0AAPL251121P00310000
305 P00%0AAPL251121P00305000
300 P00%0AAPL251121P00300000
295 P00%0AAPL251121P00295000
290 P00%0AAPL251121P00290000
285 P00%0AAPL251121P00285000
280 P00%0AAPL251121P00280000
275 P00%0AAPL251121P00275000
270 P00%0AAPL251121P00270000
265 P00%0AAPL251121P00265000
260 P00%0AAPL251121P00260000
255 P00%0AAPL251121P00255000
250 P39.33-2.16%1205-15AAPL251121P00250000
245 P00%0AAPL251121P00245000
240 P00%0AAPL251121P00240000
235 P00%0AAPL251121P00235000
230 P24.250%1105-13AAPL251121P00230000
225 P22.600%4205-15AAPL251121P00225000
220 P19.95+7.20%182005-15AAPL251121P00220000
215 P17.00+4.87%272905-15AAPL251121P00215000
210 P14.80-0.34%7912905-15AAPL251121P00210000
205 P12.80+4.07%353905-15AAPL251121P00205000
200 P11.30+1.80%79350005-15AAPL251121P00200000
195 P9.55+6.11%448505-15AAPL251121P00195000
190 P8.19+2.37%5711705-15AAPL251121P00190000
185 P6.56+0.92%4805-15AAPL251121P00185000
180 P6.00+7.53%1,29893405-15AAPL251121P00180000
175 P5.100%373405-15AAPL251121P00175000
170 P4.11+0.24%2505-15AAPL251121P00170000
165 P3.650%1105-14AAPL251121P00165000
160 P3.20+3.23%35737605-15AAPL251121P00160000
155 P2.66+8.57%81005-15AAPL251121P00155000
150 P2.140%8805-14AAPL251121P00150000
145 P1.87+9.36%283005-15AAPL251121P00145000
140 P1.53+3.38%21305-15AAPL251121P00140000
135 P1.360%434305-15AAPL251121P00135000
130 P1.100%111105-15AAPL251121P00130000
125 P00%0AAPL251121P00125000
120 P00%0AAPL251121P00120000
115 P00%0AAPL251121P00115000
110 P0.550%4405-14AAPL251121P00110000
105 P0.440.00%3305-15AAPL251121P00105000
100 P0.330%242405-13AAPL251121P00100000


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