Free Trial
Invest Smarter with A.I. PowerStart Free For 30 Days

Apple (AAPL) Options Chain & Prices

Apple logo
$245.27 -8.77 (-3.45%)
Closing price 04:00 PM Eastern
Extended Trading
$243.82 -1.45 (-0.59%)
As of 07:02 PM 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.
Compare

AAPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$200.00$54.018Call8011226
(+0)		128.83%
(+18.48%)		0.99993613
10/10/2025$205.00$0.001Put6 - - 3615
(+0)		118.73%
(+17.08%)		-0.0002831
10/10/2025$205.00$49.020Call6 - 466
(-3)		118.73%
(+17.11%)		0.9998496
10/10/2025$210.00$0.001Put293 - 1368
(-9)		108.73%
(+15.64%)		-0.0004214
10/10/2025$210.00$44.022Call12731242
(-12)		108.73%
(+15.66%)		0.9997129
10/10/2025$215.00$0.002Put21 - - 1092
(+0)		98.80%
(+14.10%)		-0.0006492
10/10/2025$215.00$39.025Call72 - 38301
(+0)		98.80%
(+14.13%)		0.99948318
10/10/2025$217.50$0.003Put1010 - 1054
(+0)		93.85%
(+13.30%)		-0.0008171
10/10/2025$217.50$36.526Call1385540121
(+9)		93.85%
(+13.33%)		0.99931511
10/10/2025$220.00$0.003Put4421 - 6168
(-4)		88.91%
(+12.47%)		-0.0010411
10/10/2025$220.00$34.028Call50111810
(-417)		88.91%
(+12.50%)		0.99909219
10/10/2025$222.50$0.004Put2 - - 570
(+0)		83.96%
(+11.62%)		-0.001341
10/10/2025$222.50$31.529Call29811302
(-2)		83.96%
(+11.65%)		0.9987929
10/10/2025$225.00$0.005Put31 - 2712
(+42)		79.01%
(+10.77%)		-0.001753
10/10/2025$225.00$29.031Call1882310869
(-22)		79.01%
(+10.76%)		0.99838139
10/10/2025$227.50$0.006Put201190 - 531
(+87)		74.04%
(+9.86%)		-0.00232320
10/10/2025$227.50$26.534Call109 - 11397
(-7)		74.04%
(+9.84%)		0.99780926
10/10/2025$230.00$0.008Put9720592847
(-13)		69.04%
(+8.90%)		-0.00313531
10/10/2025$230.00$24.037Call19133362541
(-71)		69.04%
(+8.88%)		0.99699646
10/10/2025$232.50$0.011Put162122188
(+23)		64.01%
(+7.90%)		-0.004326
10/10/2025$232.50$21.540Call13071279
(-3)		64.01%
(+7.88%)		0.99581216
10/10/2025$235.00$0.015Put435261533667
(-26)		58.92%
(+7.87%)		-0.006091100
10/10/2025$235.00$19.045Call3423232230
(-79)		58.92%
(+6.83%)		0.99404148
10/10/2025$237.50$0.020Put607115051914
(-56)		53.76%
(+5.73%)		-0.00882864
10/10/2025$237.50$16.551Call6524272
(-26)		53.76%
(+5.71%)		0.99130323
10/10/2025$240.00$0.029Put1,0483132565108
(-107)		48.49%
(+4.53%)		-0.013226193
10/10/2025$240.00$14.061Call41918162323
(-71)		64.82%
(+20.84%)		0.98690589
10/10/2025$242.50$0.043Put1,1947682117291
(+82)		43.10%
(+3.19%)		-0.020648272
10/10/2025$242.50$11.576Call97314791
(-966)		43.10%
(+3.18%)		0.97948327
10/10/2025$245.00$0.066Put2,9431,5418448972
(-210)		37.59%
(+1.68%)		-0.034204475
10/10/2025$245.00$9.100Call608752174615
(-360)		37.59%
(+1.66%)		0.965928135
10/10/2025$247.50$0.117Put5,8831,9982,9479164
(+324)		32.05%
(+0.16%)		-0.063405753
10/10/2025$247.50$6.652Call489153795735
(-93)		32.27%
(+0.10%)		0.936727121
10/10/2025$250.00$0.269Put17,1417,2857,41913855
(-504)		28.12%
(-0.84%)		-0.1406483,283
10/10/2025$250.00$4.304Call7,0611,3782,41622022
(-221)		30.66%
(-2.15%)		0.859497715
10/10/2025$252.50$0.746Put27,50111,9209,4969631
(+1055)		25.42%
(-0.90%)		-0.3276025,245
10/10/2025$252.50$2.282Call10,5794,2193,4054552
(-75)		27.26%
(+0.70%)		0.6730651,804
10/10/2025$255.00$1.890Put30,79010,69711,37313173
(+2977)		25.08%
(+0.14%)		-0.6155876,028
10/10/2025$255.00$0.920Call62,62223,81723,1089451
(-862)		25.08%
(+0.14%)		0.3911637,120
10/10/2025$257.50$3.794Put6,7892,3992,3005943
(+1116)		25.76%
(+2.01%)		-0.8560061,532
10/10/2025$257.50$0.294Call56,52222,99424,82811620
(-1332)		25.31%
(+1.06%)		0.1635727,637
10/10/2025$260.00$6.138Put2,1447174802423
(+91)		28.21%
(+4.71%)		-0.957261341
10/10/2025$260.00$0.099Call69,54119,92136,90032520
(-210)		27.47%
(+3.68%)		0.0620036,415
10/10/2025$262.50$8.606Put2,3183351812446
(+404)		32.14%
(+8.48%)		-0.9848997
10/10/2025$262.50$0.045Call18,9933,20110,27429050
(+7816)		31.52%
(+7.43%)		0.0281132,056
10/10/2025$265.00$11.097Put1023162387
(+1460)		36.46%
(+13.05%)		-0.99358343
10/10/2025$265.00$0.025Call26,60611,12010,06323170
(+5290)		36.46%
(+11.92%)		0.0149391,546
10/10/2025$267.50$13.593Put1,5171,512 - 74
(+1)		40.64%
(+14.35%)		-0.9969914
10/10/2025$267.50$0.015Call3,5921,0572,0649898
(+1123)		40.64%
(+14.34%)		0.008601451
10/10/2025$270.00$16.092Put3,53385190
(-1)		44.65%
(+15.81%)		-0.99848912
10/10/2025$270.00$0.009Call5,8505602,14622118
(+111)		44.87%
(+16.91%)		0.005225436
10/10/2025$272.50$18.591Put66419
(+2)		48.50%
(+16.81%)		-0.9992156
10/10/2025$272.50$0.006Call1,2671358439243
(+71)		48.50%
(+16.79%)		0.003314164
10/10/2025$275.00$21.091Put519250224
(-2)		52.21%
(+17.67%)		-0.9995849
10/10/2025$275.00$0.004Call5,6382,9152,63711655
(-158)		52.21%
(+17.66%)		0.002177256
10/10/2025$277.50$0.003Call3,2851,6171,6081638
(+593)		55.80%
(+18.51%)		0.001474190
10/10/2025$280.00$26.090Put7 - - 1
(+0)		59.29%
(+19.37%)		-0.9998671
10/10/2025$280.00$0.002Call334 - 3818
(+26)		59.29%
(+19.36%)		0.0010238
10/10/2025$282.50$0.002Call11 - 1063
(+2)		62.68%
(+20.20%)		0.0007261
10/10/2025$285.00$0.001Call1 - - 2637
(+17)		65.98%
(+21.05%)		0.0005251
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AAPL) was last updated on 10/10/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
If you're a futures trader (or want to be one), this could be the biggest shift you'll ever see in the prop fi...
Neuro Street Trading Academy | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
Altcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...
Crypto 101 Media | Sponsoredtc pixel
The best AI stock you aren’t watching (but Elon is)
Elon Musk's AI empire is already being built... not in the spotlight, but in the background. One public cou...
Behind the Markets | Sponsoredtc pixel
The 7 Warning Signals Flashing Red Right Now
A free report revealing the 7 key indicators that have predicted every major economic collapse since 1929. ...
American Alternative | Sponsoredtc pixel
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
$15 Fund: Turn Gold Boom into Real Income
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel