Free Trial

Apple (AAPL) Options Chain & Prices

Apple logo
$206.86 -1.92 (-0.92%)
Closing price 05/20/2025 04:00 PM Eastern
Extended Trading
$205.78 -1.08 (-0.52%)
As of 07:09 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

AAPL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$170.00$0.012Put16 - 12329
(+52)
79.28%
(+4.51%)
-0.0028913
5/23/2025$172.50$0.015Put665652121094
(+229)
75.11%
(+4.03%)
-0.00355629
5/23/2025$175.00$0.018Put265452154127
(+372)
71.02%
(+3.62%)
-0.00439635
5/23/2025$177.50$0.021Put174561181066
(+738)
66.93%
(+3.21%)
-0.00548824
5/23/2025$177.50$29.490Call1310 - 16
(+6)
67.00%
(+3.28%)
0.9945487
5/23/2025$180.00$0.026Put202140534519
(-19)
62.83%
(+2.80%)
-0.00693338
5/23/2025$180.00$26.997Call33257797
(+33)
62.90%
(+2.87%)
0.99311117
5/23/2025$182.50$0.032Put4710331218
(+569)
60.55%
(+4.20%)
-0.00887627
5/23/2025$182.50$24.505Call4 - - 136
(+55)
58.80%
(+2.45%)
0.9911824
5/23/2025$185.00$0.040Put362632823648
(+1330)
54.62%
(+1.96%)
-0.01155275
5/23/2025$185.00$22.014Call1325377
(-2)
54.69%
(+2.03%)
0.9885278
5/23/2025$187.50$0.050Put2,2542781,9272031
(+738)
50.55%
(+1.57%)
-0.015349155
5/23/2025$190.00$0.066Put2,2641,0451,1294518
(+1778)
46.53%
(+0.22%)
-0.020903234
5/23/2025$190.00$17.044Call312261205
(+9)
46.53%
(+1.17%)
0.97913513
5/23/2025$192.50$0.092Put1,8967339824020
(+954)
41.85%
(+0.02%)
-0.030264246
5/23/2025$192.50$14.572Call541326
(+6)
42.65%
(+0.77%)
0.9700293
5/23/2025$195.00$0.140Put5,0053,1101,26114421
(+6246)
38.60%
(-0.55%)
-0.046695795
5/23/2025$195.00$12.082Call802615843
(-12)
39.13%
(-2.77%)
0.95351924
5/23/2025$197.50$0.236Put5,1181,3603,2156249
(+3101)
35.87%
(+0.06%)
-0.077457971
5/23/2025$197.50$9.679Call479115272856
(-8)
35.49%
(-0.55%)
0.92284973
5/23/2025$200.00$0.434Put14,5717,5575,19115585
(+5059)
34.03%
(+0.37%)
-0.134582,763
5/23/2025$200.00$7.378Call1,7274746942758
(-9)
32.14%
(-1.74%)
0.866445280
5/23/2025$202.50$0.813Put12,2344,6454,6658935
(+452)
32.63%
(+0.20%)
-0.2282512,574
5/23/2025$202.50$5.265Call8643872111712
(+187)
32.60%
(+0.12%)
0.771623247
5/23/2025$205.00$1.518Put25,8109,8988,7248191
(+960)
31.33%
(+0.27%)
-0.3694855,583
5/23/2025$205.00$3.483Call7,8022,3552,5997349
(+1457)
30.63%
(-0.51%)
0.6365451,771
5/23/2025$207.50$2.609Put12,9334,9894,2183404
(-896)
30.10%
(-0.09%)
-0.5380533,143
5/23/2025$207.50$2.058Call33,69313,27011,8254577
(+1876)
30.09%
(-0.20%)
0.4707785,697
5/23/2025$210.00$4.108Put6,1802,2371,9776395
(-973)
29.69%
(+0.28%)
-0.7057341,554
5/23/2025$210.00$1.046Call46,87116,69019,74715556
(+4362)
29.64%
(+0.05%)
0.3004418,723
5/23/2025$212.50$6.052Put6211873022369
(-145)
29.39%
(+0.68%)
-0.842757184
5/23/2025$212.50$0.480Call25,2699,8659,93816031
(+3619)
29.37%
(+0.65%)
0.1675514,755
5/23/2025$215.00$8.343Put336103251165
(+118)
29.88%
(+1.25%)
-0.92686889
5/23/2025$215.00$0.211Call22,4309,8789,17027434
(+6290)
29.35%
(+0.74%)
0.0845484,100
5/23/2025$217.50$10.713Put57733462658
(+179)
31.29%
(+2.11%)
-0.96752626
5/23/2025$217.50$0.098Call14,0865,1247,04010016
(+1297)
31.23%
(+1.91%)
0.042491,465
5/23/2025$220.00$13.182Put43528182290
(-14)
33.37%
(+2.98%)
-0.9859138
5/23/2025$220.00$0.053Call24,2336,39310,98538341
(+1352)
32.96%
(+2.89%)
0.0236783,563
5/23/2025$222.50$15.712Put47314346
(-16)
36.04%
(+4.02%)
-0.99347113
5/23/2025$222.50$0.033Call8,9253922,81014192
(+6523)
35.99%
(+3.97%)
0.0145771,716
Watch This Robotics Demo Before July 23rd (Ad)

Jeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... Just did a demo of what Nvidia’s CEO said will be "the first multitrillion-dollar robotics industry."

5/23/2025$225.00$18.169Put216942
(-113)
39.01%
(+5.09%)
-0.99636413
5/23/2025$225.00$0.024Call2,7357031,55318756
(+1314)
39.01%
(+5.09%)
0.010056404
5/23/2025$227.50$20.707Put125512
(+0)
42.30%
(+6.21%)
-0.9977995
5/23/2025$227.50$0.018Call2,9229061,79910112
(+4170)
42.24%
(+6.16%)
0.007527296
5/23/2025$230.00$23.207Put4 - - 0
(-83)
45.56%
(+7.10%)
-0.9984983
5/23/2025$230.00$0.015Call1,8011941,5038402
(+519)
45.50%
(+6.40%)
0.005904290
5/23/2025$232.50$25.666Put13371
(+0)
48.72%
(+7.73%)
-0.9989785
5/23/2025$232.50$0.013Call1,5558696051310
(+542)
48.79%
(+7.80%)
0.0047463
5/23/2025$235.00$0.011Call2,0545411,4823550
(+123)
51.85%
(+8.27%)
0.003907116
5/23/2025$237.50$0.009Call1010 - 1279
(+972)
54.97%
(+9.92%)
0.003245
5/23/2025$240.00$33.205Put4 - - 2
(-1)
57.94%
(+9.14%)
-0.9996133
5/23/2025$240.00$0.008Call454433 - 5876
(+483)
57.88%
(+9.09%)
0.00273840
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AAPL) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners