Free Trial
→ Nvidia CEO Makes First Ever Tesla Announcement (From Brownstone Research) (Ad)tc pixel Free AAPL Stock Alerts

Apple (AAPL) Options Chain & Prices

Apple logo
$245.50 +7.62 (+3.20%)
Closing price 09/19/2025 04:00 PM Eastern
Extended Trading
$245.68 +0.19 (+0.08%)
As of 09/19/2025 08:00 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
9/26/2025$200.00$0.017Put23648672030
(-35)		54.86%
(+9.03%)		-0.00309529
9/26/2025$200.00$45.708Call8327141
(+18)		54.87%
(+9.03%)		0.99696724
9/26/2025$202.50$0.019Put58275703064
(+989)		52.52%
(+8.87%)		-0.00361712
9/26/2025$202.50$43.213Call125 - 411
(+0)		52.52%
(+8.88%)		0.99644733
9/26/2025$205.00$0.022Put3211081181659
(+33)		50.17%
(+8.72%)		-0.00424935
9/26/2025$205.00$40.747Call13261108
(+41)		50.20%
(+8.74%)		0.99582432
9/26/2025$207.50$0.025Put145812986
(+24)		47.83%
(+8.56%)		-0.0050229
9/26/2025$207.50$38.223Call71243
(+16)		47.84%
(+8.56%)		0.9950477
9/26/2025$210.00$0.029Put5731552762383
(-16)		45.49%
(+8.40%)		-0.00597579
9/26/2025$210.00$35.759Call15117877
(+58)		45.52%
(+8.43%)		0.99410939
9/26/2025$212.50$0.033Put435164147250
(+12)		43.14%
(+8.21%)		-0.00716169
9/26/2025$212.50$33.265Call20 - - 45
(+10)		43.18%
(+8.24%)		0.9929318
9/26/2025$215.00$0.039Put9672534872720
(+28)		40.79%
(+7.98%)		-0.008653127
9/26/2025$215.00$30.773Call440207149722
(+14)		40.83%
(+8.01%)		0.99145174
9/26/2025$217.50$0.046Put805494611286
(-7)		38.44%
(+7.65%)		-0.010553102
9/26/2025$217.50$28.252Call75344278
(-3)		38.45%
(+7.66%)		0.98954119
9/26/2025$220.00$0.054Put1,9424456053581
(+335)		36.07%
(+7.16%)		-0.013028212
9/26/2025$220.00$25.793Call1,892291251594
(+256)		36.11%
(+7.19%)		0.98711796
9/26/2025$222.50$0.065Put1,0702342884522
(+548)		33.71%
(+6.44%)		-0.016321168
9/26/2025$222.50$23.306Call673862640
(+89)		33.75%
(+6.48%)		0.98385343
9/26/2025$225.00$0.081Put2,4257235745478
(+2193)		31.39%
(+5.58%)		-0.020942408
9/26/2025$225.00$20.823Call85569541826
(+28)		31.42%
(+5.54%)		0.979294177
9/26/2025$227.50$0.105Put5,5103,4149275943
(+2350)		29.35%
(+4.64%)		-0.02801583
9/26/2025$227.50$18.348Call1,75677881017
(+22)		29.21%
(+4.47%)		0.97248119
9/26/2025$230.00$0.143Put4,9731,1301,9905723
(+905)		26.98%
(+3.16%)		-0.0390911,118
9/26/2025$230.00$15.888Call4,1481,75980011156
(-17)		27.20%
(+3.39%)		0.961487529
9/26/2025$232.50$0.211Put6,1001,2862,5263723
(+139)		25.16%
(+2.03%)		-0.0577241,299
9/26/2025$232.50$13.431Call1,2052651951742
(+242)		25.48%
(+1.89%)		0.942488251
9/26/2025$235.00$0.343Put11,1353,7953,9356340
(+2900)		24.10%
(+1.72%)		-0.0905412,233
9/26/2025$235.00$11.090Call3,6711,5107265657
(+297)		24.16%
(+1.71%)		0.910768855
9/26/2025$237.50$0.575Put25,9457,96011,2392404
(+1113)		23.17%
(+1.22%)		-0.1428662,338
9/26/2025$237.50$8.797Call10,0793,5644,07810155
(+6381)		22.45%
(+0.58%)		0.8578482,203
9/26/2025$240.00$0.979Put36,57510,13413,8002064
(+187)		22.35%
(+1.01%)		-0.2222185,464
9/26/2025$240.00$6.726Call39,91616,43612,05318911
(+4000)		22.32%
(+0.83%)		0.7802627,129
9/26/2025$242.50$1.630Put23,6477,5836,877899
(+355)		21.90%
(+0.26%)		-0.3298273,071
9/26/2025$242.50$4.870Call64,76026,49322,60510975
(+5340)		21.93%
(+0.66%)		0.67424512,444
9/26/2025$245.00$2.602Put21,1438,9687,4902237
(-6)		21.64%
(+0.24%)		-0.4591452,969
9/26/2025$247.50$3.943Put2,87984691259
(+14)		21.68%
(-0.25%)		-0.594834438
9/26/2025$247.50$2.156Call42,70315,84012,7227806
(+2988)		21.59%
(-0.34%)		0.4134666,448
9/26/2025$250.00$5.644Put6,9414,3156071060
(+8)		21.93%
(-0.86%)		-0.717886302
9/26/2025$250.00$1.336Call95,69143,95927,55416010
(+2715)		21.86%
(-1.02%)		0.2924711,217
9/26/2025$252.50$7.639Put23950432
(+1)		22.28%
(-1.56%)		-0.8153154
9/26/2025$252.50$0.808Call35,16813,7894,7294328
(+968)		22.07%
(-1.77%)		0.1965563,325
9/26/2025$255.00$9.841Put3581513018
(-20)		23.49%
(-1.52%)		-0.88415261
9/26/2025$255.00$0.486Call42,04117,22011,58610884
(+391)		22.66%
(-2.35%)		0.1281493,131
9/26/2025$257.50$12.175Put181440
(-2)		23.84%
(-2.44%)		-0.9290958
9/26/2025$257.50$0.296Call7,4861,8332,2421182
(+307)		23.56%
(-2.73%)		0.082818867
9/26/2025$260.00$14.585Put127712510
(+0)		24.87%
(-2.79%)		-0.95662827
9/26/2025$260.00$0.186Call16,1906,6695,2437854
(+1173)		24.87%
(-2.79%)		0.0540531,357
9/26/2025$262.50$17.035Put45 - 190
(+0)		26.03%
(-3.10%)		-0.9731211
9/26/2025$262.50$0.121Call3,5399701,8001712
(+66)		26.15%
(-2.62%)		0.03607308
9/26/2025$265.00$19.508Put10210
(+0)		27.28%
(-3.38%)		-0.98296510
9/26/2025$265.00$0.082Call4,2571,4272,0993318
(+14)		27.30%
(-3.36%)		0.024596386
9/26/2025$270.00$24.483Put12040800
(+0)		29.95%
(-3.89%)		-0.9925574
9/26/2025$270.00$0.042Call3,0362,0198142128
(+299)		29.97%
(-3.85%)		0.01263271
9/26/2025$275.00$0.025Call2,1361,6193401914
(+65)		33.55%
(-3.46%)		0.007204164
9/26/2025$280.00$34.500Put2 - 20
(+0)		35.61%
(-4.52%)		-0.9980182
9/26/2025$280.00$0.016Call2,0841,96791637
(-64)		35.61%
(-4.49%)		0.00449586
9/26/2025$285.00$0.011Call1,3311,267 - 787
(-1)		38.47%
(-4.64%)		0.00301151
9/26/2025$290.00$44.467Put4 - 40
(+0)		41.27%
(-4.77%)		-0.9992561
9/26/2025$290.00$0.008Call72 - 433
(+0)		41.30%
(-4.72%)		0.0021233
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 9/20/2025 by MarketBeat.com Staff
From Our Partners
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
College grad makes $64,000 a month
A Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...
Stansberry Research | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel