Free Trial

Apple (AAPL) Options Chain & Prices

Apple logo
$205.17 +4.09 (+2.03%)
As of 04:00 PM Eastern

AAPL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$165.00$0.010Put1,481501,3481073
(+112)
88.25%
(+24.67%)
-0.00220899
7/3/2025$170.00$0.012Put5783192171747
(+536)
78.81%
(+22.29%)
-0.00294850
7/3/2025$170.00$35.816Call17 - - 30
(+0)
78.81%
(+22.29%)
0.9970057
7/3/2025$172.50$0.014Put70763605
(+269)
74.16%
(+21.14%)
-0.00345816
7/3/2025$172.50$33.320Call12652
(+0)
74.16%
(+21.14%)
0.9964956
7/3/2025$175.00$0.016Put488494111133
(+101)
69.56%
(+20.00%)
-0.00410664
7/3/2025$175.00$30.823Call1951248
(+6)
69.56%
(+20.00%)
0.9958486
7/3/2025$177.50$0.018Put3432330636
(+125)
65.68%
(+19.72%)
-0.00493958
7/3/2025$180.00$0.021Put2,1801001,7517827
(+36)
60.44%
(+17.79%)
-0.006036134
7/3/2025$180.00$25.832Call14540202182
(+1977)
60.44%
(+17.79%)
0.9939246
7/3/2025$182.50$0.024Put673854461537
(+208)
55.93%
(+16.70%)
-0.007513119
7/3/2025$182.50$23.338Call1352723121
(-7)
55.93%
(+16.70%)
0.99244523
7/3/2025$185.00$0.029Put2,2845111,3482714
(+28)
51.44%
(+15.53%)
-0.009558353
7/3/2025$185.00$20.845Call897506377223
(+31)
51.44%
(+15.55%)
0.99040584
7/3/2025$187.50$0.036Put2,9114451,2094243
(+541)
46.75%
(+14.04%)
-0.012504456
7/3/2025$187.50$18.353Call17359100234
(+101)
46.97%
(+14.27%)
0.98746655
7/3/2025$190.00$0.046Put7,4272,2823,4778764
(+1350)
42.38%
(+12.74%)
-0.0170241,271
7/3/2025$190.00$15.866Call1,0725723831202
(+128)
42.58%
(+12.72%)
0.982962267
7/3/2025$192.50$0.064Put12,3365,2374,9274864
(+2264)
38.96%
(+11.76%)
-0.0247521,780
7/3/2025$192.50$13.385Call958348479640
(+37)
38.41%
(+10.90%)
0.975269188
7/3/2025$195.00$0.101Put25,0429,6708,1267328
(+912)
34.77%
(+9.08%)
-0.0400345,479
7/3/2025$195.00$10.924Call9,4324,1713,6663959
(+107)
33.83%
(+8.70%)
0.960068606
7/3/2025$197.50$0.189Put26,48411,0898,2745854
(+1809)
31.45%
(+7.09%)
-0.0731996,253
7/3/2025$197.50$8.513Call8,5553,4232,8812271
(+997)
32.01%
(+7.65%)
0.9271661,242
7/3/2025$200.00$0.401Put47,94219,03117,86811798
(+1881)
30.42%
(+7.07%)
-0.1424029,375
7/3/2025$200.00$6.226Call55,87624,66319,80811691
(+355)
29.04%
(+6.24%)
0.8586458,932
7/3/2025$202.50$0.875Put25,92610,6139,5137356
(+1303)
29.95%
(+6.76%)
-0.2662864,038
7/3/2025$202.50$4.196Call108,01347,02039,54019157
(+6807)
30.39%
(+7.79%)
0.73635920,232
7/3/2025$205.00$1.777Put24,2568,9138,9732540
(-388)
30.17%
(+8.08%)
-0.4389053,512
7/3/2025$205.00$2.591Call141,67070,06049,39527200
(+9306)
29.95%
(+8.11%)
0.56606123,073
7/3/2025$207.50$3.173Put5,2211,8482,105564
(+107)
30.82%
(+8.63%)
-0.619902832
7/3/2025$207.50$1.473Call91,51039,16833,35916946
(+4640)
30.76%
(+8.79%)
0.38747915,223
7/3/2025$210.00$4.999Put1,815880590924
(+78)
32.68%
(+9.57%)
-0.769374377
7/3/2025$210.00$0.781Call116,02254,69040,97423109
(+2603)
30.95%
(+7.84%)
0.23933315,563
7/3/2025$212.50$7.141Put52181699
(+83)
32.30%
(+7.64%)
-0.87019641
7/3/2025$212.50$0.406Call50,12922,26922,0275684
(+1997)
33.49%
(+8.83%)
0.1386166,316
7/3/2025$215.00$9.473Put3523744
(+32)
34.33%
(+7.74%)
-0.92779915
7/3/2025$215.00$0.222Call31,53513,43912,73724211
(+2616)
35.46%
(+8.58%)
0.080534,055
7/3/2025$217.50$11.897Put848741
(+1)
36.94%
(+8.19%)
-0.95861121
7/3/2025$217.50$0.134Call8,8653,6963,3952652
(+1811)
37.72%
(+8.97%)
0.0494271,138
The $7 company helping Nvidia build the world’s first trillion-dollar robot … (Ad)

Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profitable trends in tech … well ahead of Wall Street. Like when he called Nvidia at a mere 80 cents a share. Or Bitcoin when it was trading for just $300. Throughout his illustrious career … Michael has given his followers almost 150 different chances to register triple-digit gains.

Now he's identified his next potential winner. Click here to find out more.
7/3/2025$220.00$14.359Put7251211
(+0)
39.78%
(+8.76%)
-0.9755215
7/3/2025$220.00$0.000Call1 - - 0
(+0)
42.46%01
7/3/2025$222.50$16.840Put5320
(+0)
42.63%
(+9.30%)
-0.9853234
7/3/2025$222.50$0.059Call1,6651,052516209
(+12)
44.03%
(+10.69%)
0.021576341
7/3/2025$225.00$19.329Put355287
(+0)
45.47%
(+9.84%)
-0.99114416
7/3/2025$225.00$0.042Call3,7881,4772,1508017
(-61)
45.47%
(+9.84%)
0.015037526
7/3/2025$230.00$24.320Put217515428
(+1)
51.22%
(+11.15%)
-0.99650711
7/3/2025$230.00$0.024Call3,9362,6964333449
(+154)
50.94%
(+10.86%)
0.00815396
7/3/2025$235.00$0.015Call1,3731,1361832585
(+10)
59.81%
(+15.53%)
0.004877134
7/3/2025$240.00$0.010Call47341741728
(+114)
62.24%
(+13.99%)
0.00310951
7/3/2025$245.00$0.007Call176176 - 325
(-6)
67.48%
(+15.45%)
0.00209715
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AAPL) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners