Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,77078,07415,31868,562


AAPL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AAPL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jan 15, 2027 Exp. - Max Pain @ $210.00

Puts
Calls


AAPL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C0.76-2.56%29613,64405-15AAPL270115C00450000
440 C0.88+7.32%388905-14AAPL270115C00440000
430 C0.86+4.88%737505-08AAPL270115C00430000
420 C1.15+7.48%12,15205-15AAPL270115C00420000
410 C1.15-0.86%291405-13AAPL270115C00410000
400 C1.36-5.56%31,49305-15AAPL270115C00400000
390 C1.70+11.11%11,02205-15AAPL270115C00390000
380 C1.94+7.18%211,04005-14AAPL270115C00380000
370 C2.30+5.02%634905-14AAPL270115C00370000
360 C2.56-4.83%2097005-15AAPL270115C00360000
350 C3.15-1.56%82,13405-14AAPL270115C00350000
340 C3.64-2.93%11,09905-15AAPL270115C00340000
330 C4.52-0.66%1202,63105-15AAPL270115C00330000
320 C5.45-0.91%16,33305-15AAPL270115C00320000
310 C6.60-0.75%441,20105-15AAPL270115C00310000
300 C7.78-1.52%218,47505-15AAPL270115C00300000
290 C9.31-2.00%861,21805-15AAPL270115C00290000
280 C11.30-4.07%216,51405-15AAPL270115C00280000
270 C13.80-2.82%212,41505-15AAPL270115C00270000
260 C16.65-1.77%83,20905-15AAPL270115C00260000
250 C19.80-2.70%765,99205-15AAPL270115C00250000
240 C23.50-2.49%43,35705-15AAPL270115C00240000
230 C27.65-1.25%2167,58905-15AAPL270115C00230000
220 C32.40-2.47%123,05905-15AAPL270115C00220000
210 C37.55-1.50%1041,96705-15AAPL270115C00210000
200 C43.20-1.08%253,64805-15AAPL270115C00200000
195 C47.00+1.36%2250205-15AAPL270115C00195000
190 C49.18-1.74%361105-15AAPL270115C00190000
185 C53.50+2.00%1820905-14AAPL270115C00185000
180 C56.10+0.99%138205-15AAPL270115C00180000
175 C60.40+2.37%31,56805-14AAPL270115C00175000
170 C63.00-2.02%127805-15AAPL270115C00170000
165 C67.77+5.89%123005-13AAPL270115C00165000
160 C69.25-1.52%1158605-15AAPL270115C00160000
155 C72.86-1.41%1617305-15AAPL270115C00155000
150 C76.68-1.44%222,00805-15AAPL270115C00150000
145 C81.29+19.60%817705-12AAPL270115C00145000
140 C69.92-8.06%227705-07AAPL270115C00140000
135 C90.28+1.53%15605-14AAPL270115C00135000
130 C95.00+16.14%537405-14AAPL270115C00130000
125 C98.25+1.18%1215905-15AAPL270115C00125000
120 C100.99-1.47%754505-15AAPL270115C00120000
115 C81.18+5.57%16804-08AAPL270115C00115000
110 C108.15+14.81%24305-12AAPL270115C00110000
105 C114.15+0.09%26904-30AAPL270115C00105000
100 C119.20-0.67%1137405-14AAPL270115C00100000
95 C110.37+5.64%41204-17AAPL270115C00095000
90 C113.25+1.64%126905-08AAPL270115C00090000
85 C120.19-3.01%416504-04AAPL270115C00085000
80 C139.00+5.30%135705-01AAPL270115C00080000
70 C133.67-0.25%1624205-08AAPL270115C00070000
60 C119.74-29.40%118904-07AAPL270115C00060000
50 C154.46-0.17%16504-15AAPL270115C00050000
45 C146.88-8.04%1104-08AAPL270115C00045000
40 C160.80+6.08%12905-05AAPL270115C00040000
35 C165.98-2.10%1505-06AAPL270115C00035000
30 C170.43+14.37%2505-06AAPL270115C00030000
25 C160.42-10.53%2204-08AAPL270115C00025000
20 C185.27-1.90%21905-02AAPL270115C00020000
15 C163.41+3.86%18404-09AAPL270115C00015000
10 C199.35+7.18%11605-12AAPL270115C00010000
5 C207.50+0.80%2605-14AAPL270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
450 P238.33-8.16%2004-29AAPL270115P00450000
440 P217.25-0.40%16001-24AAPL270115P00440000
430 P203.30+5.39%3011-14AAPL270115P00430000
420 P00%0AAPL270115P00420000
410 P162.740%100012-10AAPL270115P00410000
400 P165.60-3.52%210003-06AAPL270115P00400000
390 P00%0AAPL270115P00390000
380 P00%0AAPL270115P00380000
370 P125.250%2001-06AAPL270115P00370000
360 P00%0AAPL270115P00360000
350 P160.25+27.08%2604-04AAPL270115P00350000
340 P136.71+35.29%2204-15AAPL270115P00340000
330 P81.65-3.24%8102-25AAPL270115P00330000
320 P108.70-0.37%2005-14AAPL270115P00320000
310 P108.39+25.82%2104-15AAPL270115P00310000
300 P96.85-18.54%27004-15AAPL270115P00300000
290 P79.17+0.98%141205-15AAPL270115P00290000
280 P70.84-15.02%141,18805-12AAPL270115P00280000
270 P61.86+0.77%41,29005-15AAPL270115P00270000
260 P52.85-2.22%31,74705-13AAPL270115P00260000
250 P46.00-1.63%63,08005-15AAPL270115P00250000
240 P40.93+2.15%22,13005-15AAPL270115P00240000
230 P34.65+1.17%2192605-15AAPL270115P00230000
220 P29.40+2.15%14,36505-15AAPL270115P00220000
210 P24.85+4.63%154,69005-15AAPL270115P00210000
200 P20.30+0.50%211,88905-15AAPL270115P00200000
195 P18.85+2.84%261,61605-15AAPL270115P00195000
190 P16.95+1.50%116,46205-15AAPL270115P00190000
185 P15.60-0.06%12,77205-15AAPL270115P00185000
180 P14.00+1.67%465,51805-15AAPL270115P00180000
175 P12.80+0.79%101,93005-15AAPL270115P00175000
170 P11.42+2.42%35,60105-15AAPL270115P00170000
165 P9.70-5.55%1,2542,94705-13AAPL270115P00165000
160 P9.23-1.07%132,95605-15AAPL270115P00160000
155 P8.17+1.74%733105-15AAPL270115P00155000
150 P7.25+0.69%162,84505-15AAPL270115P00150000
145 P6.33-16.71%189205-14AAPL270115P00145000
140 P5.52-27.65%201,04305-13AAPL270115P00140000
135 P6.05+7.27%815105-02AAPL270115P00135000
130 P4.450.00%13,24605-15AAPL270115P00130000
125 P3.84+0.79%259005-15AAPL270115P00125000
120 P3.40+0.89%152505-15AAPL270115P00120000
115 P3.50+3.24%285105-02AAPL270115P00115000
110 P2.62-31.95%154505-12AAPL270115P00110000
105 P2.29+6.51%32,36505-15AAPL270115P00105000
100 P1.91-2.55%11,92105-15AAPL270115P00100000
95 P1.65-33.73%588405-14AAPL270115P00095000
90 P2.17+33.95%41,59805-07AAPL270115P00090000
85 P1.24-4.62%615705-13AAPL270115P00085000
80 P1.05+1.94%162405-14AAPL270115P00080000
70 P0.78-3.70%1010305-13AAPL270115P00070000
60 P0.60-4.76%238105-13AAPL270115P00060000
50 P0.42-4.55%11,66905-15AAPL270115P00050000
45 P0.450.00%25305-09AAPL270115P00045000
40 P0.27-54.24%14205-14AAPL270115P00040000
35 P0.30-28.57%4905-01AAPL270115P00035000
30 P0.17-32.00%12305-13AAPL270115P00030000
25 P0.17+6.25%14405-08AAPL270115P00025000
20 P0.10-9.09%40080005-14AAPL270115P00020000
15 P0.08-27.27%223605-02AAPL270115P00015000
10 P0.03-57.14%111103-24AAPL270115P00010000
5 P0.010.00%1034205-14AAPL270115P00005000


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