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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,70522,5493,43313,666


AAPL Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

AAPL Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAPL Dec 17, 2027 Exp. - Max Pain @ $190.00

Puts
Calls


AAPL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440 C2.53-4.53%4872,81205-15AAPL271217C00440000
435 C2.88+13.83%33405-14AAPL271217C00435000
430 C2.45+13.95%25205-09AAPL271217C00430000
425 C3.00+31.58%414405-12AAPL271217C00425000
420 C3.15+17.54%556905-12AAPL271217C00420000
415 C3.40-2.30%102605-15AAPL271217C00415000
410 C3.80+8.57%12105-14AAPL271217C00410000
405 C3.92+1.82%11005-14AAPL271217C00405000
400 C4.02-4.96%1434305-15AAPL271217C00400000
395 C4.52+2.73%179805-14AAPL271217C00395000
390 C4.75+9.95%28205-14AAPL271217C00390000
385 C4.90-3.35%1205-15AAPL271217C00385000
380 C5.30-3.64%827605-15AAPL271217C00380000
375 C4.35+2.35%14405-08AAPL271217C00375000
370 C6.20+5.08%29605-14AAPL271217C00370000
365 C6.37+31.34%26705-13AAPL271217C00365000
360 C6.90-2.82%112205-15AAPL271217C00360000
355 C6.00-2.44%29605-09AAPL271217C00355000
350 C7.93-5.03%2131005-15AAPL271217C00350000
345 C6.70-3.60%2805-02AAPL271217C00345000
340 C8.85+21.23%55505-12AAPL271217C00340000
335 C9.60+31.51%16405-12AAPL271217C00335000
330 C10.65-0.65%122405-14AAPL271217C00330000
325 C10.80+28.11%413605-13AAPL271217C00325000
320 C12.25-0.81%248205-14AAPL271217C00320000
315 C13.25+6.85%21905-14AAPL271217C00315000
310 C13.45+1.89%445705-13AAPL271217C00310000
305 C14.70-1.34%163305-14AAPL271217C00305000
300 C15.60-1.27%1382305-15AAPL271217C00300000
295 C16.85+1.81%2010705-15AAPL271217C00295000
290 C17.07+18.95%31,42705-13AAPL271217C00290000
285 C19.27-1.93%212805-15AAPL271217C00285000
280 C20.20-4.04%81,55405-15AAPL271217C00280000
275 C22.25+0.91%126505-15AAPL271217C00275000
270 C23.43-3.18%71,81305-15AAPL271217C00270000
265 C24.50-2.58%170805-15AAPL271217C00265000
260 C26.02-3.81%61,43605-15AAPL271217C00260000
255 C28.95-1.03%334805-14AAPL271217C00255000
250 C29.70-1.98%31,23405-15AAPL271217C00250000
245 C32.63+3.75%125305-14AAPL271217C00245000
240 C33.36-3.75%756805-15AAPL271217C00240000
235 C36.41-1.57%220605-14AAPL271217C00235000
230 C38.30-0.52%31,14605-15AAPL271217C00230000
225 C40.60-1.05%41,78005-15AAPL271217C00225000
220 C43.25-0.57%201,30605-15AAPL271217C00220000
215 C44.70-1.72%1076505-15AAPL271217C00215000
210 C47.52-1.25%1121,08305-15AAPL271217C00210000
205 C49.12-3.27%2664705-15AAPL271217C00205000
200 C52.95-0.94%211,58805-15AAPL271217C00200000
195 C55.50-2.46%2362005-15AAPL271217C00195000
190 C58.64-0.88%41,01305-15AAPL271217C00190000
185 C61.65-0.56%12,08005-15AAPL271217C00185000
180 C65.10+0.08%347105-15AAPL271217C00180000
175 C68.02-0.51%541305-15AAPL271217C00175000
170 C71.18-0.35%1158105-15AAPL271217C00170000
165 C72.50+13.65%420205-12AAPL271217C00165000
160 C79.50+0.94%224605-14AAPL271217C00160000
155 C81.39+3.68%114505-15AAPL271217C00155000
150 C84.88-0.55%429105-15AAPL271217C00150000
145 C87.23-1.75%211505-15AAPL271217C00145000
140 C91.05-1.55%421705-15AAPL271217C00140000
135 C95.85+1.32%112605-14AAPL271217C00135000
130 C98.85+13.22%223705-13AAPL271217C00130000
125 C103.60+1.12%239405-13AAPL271217C00125000
120 C106.87+2.76%116805-14AAPL271217C00120000
115 C110.72+1.58%18205-14AAPL271217C00115000
110 C98.00-14.47%3613905-07AAPL271217C00110000
105 C118.50+10.64%53205-15AAPL271217C00105000
100 C122.20-0.65%526505-15AAPL271217C00100000
95 C114.98+6.53%96204-22AAPL271217C00095000
90 C131.00+2.75%12905-15AAPL271217C00090000
85 C118.42-10.90%11205-07AAPL271217C00085000
80 C139.80+5.43%110805-15AAPL271217C00080000
75 C144.00+13.83%11005-15AAPL271217C00075000
70 C131.00-3.00%1705-07AAPL271217C00070000
65 C153.45+0.87%1805-14AAPL271217C00065000
60 C157.70+9.79%13005-14AAPL271217C00060000
55 C159.75+8.31%222505-12AAPL271217C00055000
50 C166.15-0.94%45905-15AAPL271217C00050000
Puts
StrikePriceChangeVolOILastContract Name
440 P227.37-5.95%1005-14AAPL271217P00440000
435 P221.930%5005-14AAPL271217P00435000
430 P00%0AAPL271217P00430000
425 P00%0AAPL271217P00425000
420 P00%0AAPL271217P00420000
415 P00%0AAPL271217P00415000
410 P00%0AAPL271217P00410000
405 P00%0AAPL271217P00405000
400 P198.070%2004-15AAPL271217P00400000
395 P00%0AAPL271217P00395000
390 P00%0AAPL271217P00390000
385 P00%0AAPL271217P00385000
380 P00%0AAPL271217P00380000
375 P00%0AAPL271217P00375000
370 P166.140%2004-15AAPL271217P00370000
365 P00%0AAPL271217P00365000
360 P00%0AAPL271217P00360000
355 P00%0AAPL271217P00355000
350 P136.910%2005-14AAPL271217P00350000
345 P00%0AAPL271217P00345000
340 P00%0AAPL271217P00340000
335 P00%0AAPL271217P00335000
330 P122.34-9.59%1004-24AAPL271217P00330000
325 P113.36-2.56%2104-29AAPL271217P00325000
320 P110.25-1.86%1105-12AAPL271217P00320000
315 P107.92-4.91%2104-25AAPL271217P00315000
310 P104.11-5.78%3104-24AAPL271217P00310000
305 P94.10+1.91%2205-15AAPL271217P00305000
300 P88.55+1.29%150605-15AAPL271217P00300000
295 P85.17-0.80%415404-29AAPL271217P00295000
290 P78.77-14.10%28605-14AAPL271217P00290000
285 P76.12-17.57%213705-15AAPL271217P00285000
280 P72.29+1.83%21663705-15AAPL271217P00280000
275 P67.00-16.18%22618305-13AAPL271217P00275000
270 P66.25-1.78%23005-12AAPL271217P00270000
265 P60.50-20.10%162605-14AAPL271217P00265000
260 P55.97-5.50%1039205-13AAPL271217P00260000
255 P53.72-19.16%1616205-14AAPL271217P00255000
250 P50.15+1.27%515905-14AAPL271217P00250000
245 P47.03-17.81%118605-14AAPL271217P00245000
240 P43.38-5.41%28705-14AAPL271217P00240000
235 P41.18-2.88%21305-13AAPL271217P00235000
230 P39.27+2.19%23905-15AAPL271217P00230000
225 P35.85-6.25%414605-13AAPL271217P00225000
220 P34.20+2.76%332605-15AAPL271217P00220000
215 P30.98+0.88%315805-14AAPL271217P00215000
210 P29.20+1.07%1527605-15AAPL271217P00210000
205 P26.78-0.81%1020605-15AAPL271217P00205000
200 P25.15+0.40%62,04705-15AAPL271217P00200000
195 P22.76-4.57%194705-14AAPL271217P00195000
190 P20.88-3.96%381305-13AAPL271217P00190000
185 P19.47+0.10%232805-15AAPL271217P00185000
180 P18.10+2.55%864205-15AAPL271217P00180000
175 P16.50+1.23%2577005-15AAPL271217P00175000
170 P15.20+3.19%1045805-14AAPL271217P00170000
165 P13.91+0.07%3530605-15AAPL271217P00165000
160 P12.71+3.33%438305-15AAPL271217P00160000
155 P11.44+2.60%1117405-14AAPL271217P00155000
150 P10.45+2.45%2136105-15AAPL271217P00150000
145 P9.12-12.73%96905-14AAPL271217P00145000
140 P8.50+1.19%31,99305-15AAPL271217P00140000
135 P7.65+1.32%28205-15AAPL271217P00135000
130 P6.80-2.86%66805-14AAPL271217P00130000
125 P5.85-6.40%2643105-13AAPL271217P00125000
120 P5.45+2.83%723205-14AAPL271217P00120000
115 P4.64-4.92%282405-13AAPL271217P00115000
110 P4.15-3.71%1278205-14AAPL271217P00110000
105 P3.65-14.32%1010305-13AAPL271217P00105000
100 P3.35+1.52%254405-15AAPL271217P00100000
95 P2.88-3.36%31905-14AAPL271217P00095000
90 P2.52-1.18%25005-14AAPL271217P00090000
85 P2.22-10.12%37105-12AAPL271217P00085000
80 P1.92+5.49%216105-15AAPL271217P00080000
75 P1.66+0.61%45905-14AAPL271217P00075000
70 P1.41-22.95%22605-12AAPL271217P00070000
65 P1.14-11.63%125905-13AAPL271217P00065000
60 P0.98-6.67%1805-13AAPL271217P00060000
55 P0.86+6.17%52505-14AAPL271217P00055000
50 P0.71-13.41%314905-13AAPL271217P00050000


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