Free Trial

Apple (AAPL) Options Chain & Prices

Apple logo
$212.50 +1.29 (+0.61%)
As of 04/30/2025 04:00 PM Eastern

AAPL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$172.50$0.066Put8919662533
(+987)
124.25%
(+22.58%)
-0.01008335
5/2/2025$172.50$40.627Call1 - 163
(+0)
124.25%
(+22.59%)
0.9897611
5/2/2025$175.00$0.078Put9632106794877
(-26)
119.41%
(+22.13%)
-0.012085125
5/2/2025$175.00$38.141Call1311201
(-14)
119.34%
(+22.06%)
0.9877243
5/2/2025$177.50$0.093Put360191901229
(+12)
114.47%
(+21.64%)
-0.01466675
5/2/2025$177.50$35.657Call1111 - 325
(+74)
114.47%
(+21.52%)
0.9851792
5/2/2025$182.50$0.135Put202781101246
(+1)
105.03%
(+20.38%)
-0.02207597
5/2/2025$182.50$30.702Call3 - - 171
(+5)
105.03%
(+20.39%)
0.9777692
5/2/2025$185.00$0.167Put1,1603324244501
(+80)
99.38%
(+18.31%)
-0.027601398
5/2/2025$185.00$28.235Call8447231053
(+7)
100.55%
(+19.77%)
0.97224457
5/2/2025$187.50$0.211Put1,1613844161661
(-8)
96.35%
(+19.14%)
-0.035063347
5/2/2025$187.50$25.780Call492320355
(+20)
96.35%
(+19.15%)
0.96478230
5/2/2025$190.00$0.273Put5,2531,8882,3917541
(+531)
91.85%
(+18.51%)
-0.0453421,133
5/2/2025$190.00$23.343Call345238651528
(-217)
89.05%
(+15.06%)
0.95450575
5/2/2025$192.50$0.363Put3,6631,9599254641
(+525)
87.95%
(+17.48%)
-0.059636833
5/2/2025$192.50$20.934Call17084171015
(+20)
88.50%
(+17.31%)
0.94021447
5/2/2025$197.50$0.685Put3,9249631,5897159
(+1098)
83.90%
(+17.78%)
-0.1066631,094
5/2/2025$197.50$16.259Call15192311639
(-7)
83.61%
(+16.75%)
0.89320574
5/2/2025$202.50$1.353Put2,5341,0338253625
(+429)
81.09%
(+16.33%)
-0.189897959
5/2/2025$202.50$11.929Call8874153933287
(+68)
80.16%
(+15.71%)
0.810035209
5/2/2025$205.00$1.892Put10,2173,5763,9918224
(+664)
80.90%
(+16.65%)
-0.2477292,263
5/2/2025$205.00$9.969Call5,3322,2031,9126272
(+10)
82.36%
(+18.67%)
0.752274685
5/2/2025$207.50$2.603Put7,5472,7812,5252838
(+373)
79.51%
(+15.96%)
-0.3153421,763
5/2/2025$207.50$8.181Call4,3131,3831,7065838
(-235)
78.50%
(+14.56%)
0.684774904
5/2/2025$210.00$3.496Put13,2468,0812,7346216
(+2090)
78.91%
(+15.90%)
-0.390312,309
5/2/2025$210.00$6.575Call9,9693,8083,76110385
(+482)
78.71%
(+16.06%)
0.6099722,703
5/2/2025$212.50$4.567Put2,3567619991462
(+864)
77.49%
(+16.71%)
-0.470075504
5/2/2025$212.50$5.145Call9,1673,8662,9066477
(+457)
77.33%
(+16.05%)
0.5304372,373
5/2/2025$217.50$7.229Put33589102722
(+255)
73.26%
(+15.18%)
-0.63657698
5/2/2025$217.50$2.805Call5,7683,1131,3104862
(+1033)
73.20%
(+15.26%)
0.3647111,375
5/2/2025$222.50$10.671Put470214250481
(+140)
69.80%
(+15.19%)
-0.79409738
5/2/2025$222.50$1.238Call7,0072,3102,3075485
(+1145)
68.41%
(+13.19%)
0.2081571,410
5/2/2025$225.00$12.701Put291411463057
(+210)
67.05%
(+12.50%)
-0.85775741
5/2/2025$225.00$0.762Call9,5984,5453,53117538
(+2460)
66.88%
(+11.86%)
0.1448971,863
5/2/2025$227.50$14.902Put1651020
(+11)
65.97%
(+11.06%)
-0.90624213
5/2/2025$227.50$0.457Call2,0227539328403
(+1020)
66.61%
(+10.92%)
0.096665565
5/2/2025$230.00$17.225Put124758
(+22)
65.69%
(+9.82%)
-0.9400049
5/2/2025$230.00$0.273Call4,3742,1431,53515644
(+2334)
66.00%
(+10.33%)
0.063077774
5/2/2025$232.50$0.166Call1,6642361,3490
(+0)
66.11%0.041045156
5/2/2025$235.00$0.103Call2,1718851,1246239
(+49)
67.80%
(+8.82%)
0.026905359
Silicon Valley Gold Rush (Ad)

A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bill Gates has backed four companies in this space. The World Economic Forum calls it “the most exciting human discovery since fire.” Whitney Tilson believes this trend could mint a new class of wealthy investors—and he’s sharing one stock to watch now, for free.

Gates and Altman are betting big—see why
5/2/2025$237.50$0.066Call12898160
(+0)
68.23%0.01795458
5/2/2025$240.00$27.018Put42 - 4
(+0)
69.69%
(+7.68%)
-0.9910434
5/2/2025$240.00$0.043Call9597880511791
(+2137)
69.45%
(+7.41%)
0.01194167
5/2/2025$242.50$0.029Call787410
(+0)
71.32%0.00815527
5/2/2025$245.00$32.002Put31 - 310
(+0)
73.17%
(+7.01%)
-0.9966262
5/2/2025$245.00$0.020Call4402291664077
(+202)
73.17%
(+7.03%)
0.00572784
5/2/2025$250.00$0.011Call408363428749
(-144)
77.65%
(+6.60%)
0.00316656
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AAPL) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners