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 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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0102,9481712,101


AAPL Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

AAPL Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAPL Sep 18, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


AAPL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.830%4405-15AAPL260918C00400000
390 C00%0AAPL260918C00390000
380 C1.050%4405-12AAPL260918C00380000
370 C00%0AAPL260918C00370000
360 C0.880%535105-07AAPL260918C00360000
350 C1.94+29.33%705005-14AAPL260918C00350000
340 C2.41+68.53%4105-14AAPL260918C00340000
330 C2.82-3.42%530305-15AAPL260918C00330000
320 C3.40-1.45%3511405-15AAPL260918C00320000
310 C00%0AAPL260918C00310000
300 C5.12+2.20%202405-13AAPL260918C00300000
295 C5.65+13.00%61205-12AAPL260918C00295000
290 C6.70+20.07%355805-15AAPL260918C00290000
285 C7.55+3.42%12805-15AAPL260918C00285000
280 C8.67+2.60%3814405-15AAPL260918C00280000
275 C9.82+10.96%361805-15AAPL260918C00275000
270 C10.90+7.92%35805-14AAPL260918C00270000
265 C12.25+2.25%23905-15AAPL260918C00265000
260 C12.72-4.93%21505-15AAPL260918C00260000
255 C15.10+26.89%71105-14AAPL260918C00255000
250 C16.25-1.75%356005-15AAPL260918C00250000
245 C17.50+19.86%192005-13AAPL260918C00245000
240 C20.40+3.66%47205-14AAPL260918C00240000
235 C22.60+11.60%282805-13AAPL260918C00235000
230 C23.34-3.79%319405-15AAPL260918C00230000
225 C26.20-1.50%110305-14AAPL260918C00225000
220 C27.95-2.44%495305-15AAPL260918C00220000
215 C32.65+2.38%18405-14AAPL260918C00215000
210 C33.10+0.06%115205-15AAPL260918C00210000
205 C37.85+25.12%1010505-12AAPL260918C00205000
200 C39.62+1.85%31,62505-14AAPL260918C00200000
195 C42.10+0.72%14105-13AAPL260918C00195000
190 C46.65-0.32%15305-15AAPL260918C00190000
185 C49.20+22.69%1105-13AAPL260918C00185000
180 C53.01+23.57%1205-14AAPL260918C00180000
175 C54.600.00%1305-13AAPL260918C00175000
170 C59.45+4.30%21605-13AAPL260918C00170000
165 C62.70+20.35%1605-12AAPL260918C00165000
160 C66.270%1105-15AAPL260918C00160000
155 C68.23+16.69%1105-12AAPL260918C00155000
150 C00%0AAPL260918C00150000
145 C00%0AAPL260918C00145000
140 C00%0AAPL260918C00140000
135 C71.990%1105-07AAPL260918C00135000
130 C00%0AAPL260918C00130000
125 C00%0AAPL260918C00125000
120 C101.600%3205-14AAPL260918C00120000
115 C00%0AAPL260918C00115000
110 C00%0AAPL260918C00110000
105 C00%0AAPL260918C00105000
100 C00%0AAPL260918C00100000
95 C123.65-0.28%2105-14AAPL260918C00095000
90 C00%0AAPL260918C00090000
85 C00%0AAPL260918C00085000
80 C00%0AAPL260918C00080000
75 C00%0AAPL260918C00075000
70 C00%0AAPL260918C00070000
65 C00%0AAPL260918C00065000
60 C00%0AAPL260918C00060000
55 C00%0AAPL260918C00055000
50 C00%0AAPL260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0AAPL260918P00400000
390 P00%0AAPL260918P00390000
380 P00%0AAPL260918P00380000
370 P00%0AAPL260918P00370000
360 P00%0AAPL260918P00360000
350 P00%0AAPL260918P00350000
340 P00%0AAPL260918P00340000
330 P00%0AAPL260918P00330000
320 P00%0AAPL260918P00320000
310 P00%0AAPL260918P00310000
300 P00%0AAPL260918P00300000
295 P00%0AAPL260918P00295000
290 P00%0AAPL260918P00290000
285 P00%0AAPL260918P00285000
280 P00%0AAPL260918P00280000
275 P00%0AAPL260918P00275000
270 P00%0AAPL260918P00270000
265 P56.51+1.15%1205-15AAPL260918P00265000
260 P52.50+1.14%2305-15AAPL260918P00260000
255 P48.750%2205-15AAPL260918P00255000
250 P44.510%2205-13AAPL260918P00250000
245 P50.060%1105-06AAPL260918P00245000
240 P38.41-23.00%1105-15AAPL260918P00240000
235 P34.800%1105-15AAPL260918P00235000
230 P32.480%1105-15AAPL260918P00230000
225 P29.750%969605-15AAPL260918P00225000
220 P27.18+1.87%1405-15AAPL260918P00220000
215 P24.83+1.68%45805-15AAPL260918P00215000
210 P22.40+3.08%1112305-14AAPL260918P00210000
205 P27.050%21721705-08AAPL260918P00205000
200 P18.10-2.16%836205-15AAPL260918P00200000
195 P16.30-4.90%268705-13AAPL260918P00195000
190 P14.45-27.79%512905-13AAPL260918P00190000
185 P13.73+3.62%722105-15AAPL260918P00185000
180 P11.55-5.48%768705-13AAPL260918P00180000
175 P10.35-30.54%14915405-13AAPL260918P00175000
170 P9.62+1.80%1931305-15AAPL260918P00170000
165 P8.90-25.21%42505-12AAPL260918P00165000
160 P7.70-27.01%1205-12AAPL260918P00160000
155 P6.70-28.11%16818005-14AAPL260918P00155000
150 P5.67+0.35%13805-14AAPL260918P00150000
145 P5.05-4.72%136605-14AAPL260918P00145000
140 P6.37+0.31%2405-09AAPL260918P00140000
135 P00%0AAPL260918P00135000
130 P3.640%1105-12AAPL260918P00130000
125 P00%0AAPL260918P00125000
120 P3.91-2.25%3405-07AAPL260918P00120000
115 P2.38-29.59%585905-12AAPL260918P00115000
110 P00%0AAPL260918P00110000
105 P1.77-25.00%1605-12AAPL260918P00105000
100 P1.530%3205-12AAPL260918P00100000
95 P1.25-3.10%2305-13AAPL260918P00095000
90 P00%0AAPL260918P00090000
85 P0.970%4405-12AAPL260918P00085000
80 P00%0AAPL260918P00080000
75 P00%0AAPL260918P00075000
70 P00%0AAPL260918P00070000
65 P00%0AAPL260918P00065000
60 P0.570%8005-09AAPL260918P00060000
55 P0.330%1105-14AAPL260918P00055000
50 P0.26-31.58%11305-13AAPL260918P00050000


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