Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy AAPL Stock  Free AAPL Stock Alerts

Apple (AAPL) Options Chain & Prices

Apple logo
$202.52 +4.37 (+2.21%)
As of 04:00 PM Eastern
Compare

AAPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$162.50$0.057Put8143304083017
(+256)		104.62%
(+10.61%)		-0.009039183
4/17/2025$165.00$0.072Put2,1158419319912
(-68)		101.19%
(+9.95%)		-0.011451489
4/17/2025$165.00$37.778Call298213831491
(-17)		101.19%
(+10.48%)		0.988573137
4/17/2025$167.50$0.092Put3,5551,4161,9772706
(+530)		97.48%
(+9.51%)		-0.014553436
4/17/2025$167.50$35.299Call411690
(+31)		97.79%
(+9.78%)		0.9854744
4/17/2025$170.00$0.116Put8,4004,5832,70520477
(+1984)		95.96%
(+11.00%)		-0.0185611,150
4/17/2025$170.00$32.826Call3912271495121
(+11)		94.42%
(+9.07%)		0.981469194
4/17/2025$172.50$0.149Put3,4701,4611,2042761
(+168)		91.08%
(+8.49%)		-0.023752571
4/17/2025$172.50$30.360Call2234871
(-24)		91.08%
(+8.34%)		0.97628313
4/17/2025$175.00$0.191Put6,8973,2612,6768407
(+963)		88.05%
(+7.74%)		-0.0305061,202
4/17/2025$175.00$27.904Call2471071051458
(+52)		87.77%
(+7.59%)		0.969534117
4/17/2025$177.50$0.247Put3,5181,0461,4234063
(+401)		85.04%
(+7.84%)		-0.039339857
4/17/2025$177.50$25.462Call17562241408
(-107)		83.77%
(+6.07%)		0.96071375
4/17/2025$180.00$0.321Put21,13710,1208,05914976
(+4408)		81.33%
(+6.01%)		-0.0509383,000
4/17/2025$180.00$23.038Call7971894474255
(-71)		80.98%
(+5.35%)		0.949135307
4/17/2025$182.50$0.421Put5,6002,2112,3443529
(-7)		78.60%
(+6.12%)		-0.0662411,723
4/17/2025$182.50$20.640Call6231713391827
(-16)		78.23%
(+5.31%)		0.933862184
4/17/2025$185.00$0.556Put14,0005,1036,3818744
(+240)		75.68%
(+5.14%)		-0.086453,321
4/17/2025$185.00$18.277Call7962003574579
(-407)		75.26%
(+4.95%)		0.913697319
4/17/2025$187.50$0.742Put11,8015,6133,1934201
(+383)		72.93%
(+4.93%)		-0.113053,654
4/17/2025$187.50$15.964Call5451902701952
(-2)		72.44%
(+4.16%)		0.887173233
4/17/2025$190.00$0.995Put37,23914,14313,71514411
(+2608)		69.83%
(+3.68%)		-0.147718,246
4/17/2025$190.00$13.719Call2,51685092511354
(-1557)		69.77%
(+4.37%)		0.852639640
4/17/2025$192.50$1.338Put13,2645,6443,5774043
(+737)		67.75%
(+3.26%)		-0.1920813,012
4/17/2025$192.50$11.563Call1,4916165683187
(-271)		67.25%
(+3.00%)		0.808463551
4/17/2025$195.00$1.797Put30,45812,55810,51110332
(+2122)		65.20%
(+2.70%)		-0.2475226,289
4/17/2025$195.00$9.522Call4,1071,4851,7829905
(+2068)		64.92%
(+2.37%)		0.753309966
4/17/2025$197.50$2.400Put17,4076,8756,1343272
(+1348)		62.67%
(+2.12%)		-0.3148664,350
4/17/2025$197.50$7.625Call5,2971,6341,0675378
(+3323)		62.13%
(+1.44%)		0.6864261,186
4/17/2025$200.00$3.179Put86,97833,00831,71622782
(+226)		60.80%
(+1.70%)		-0.39396317,464
4/17/2025$200.00$5.901Call33,02612,22313,88936683
(-164)		60.78%
(+1.90%)		0.6079573,876
4/17/2025$202.50$4.166Put28,41511,14612,3452023
(-91)		58.01%
(+0.35%)		-0.4832945,976
4/17/2025$202.50$4.384Call17,0836,7026,27211034
(+7920)		58.65%
(+1.29%)		0.5194063,312
4/17/2025$205.00$5.395Put46,11817,18918,79113606
(+64)		56.53%
(+0.17%)		-0.5792311,323
4/17/2025$205.00$3.107Call48,13418,91218,95716922
(+5898)		57.99%
(+2.10%)		0.424389,651
4/17/2025$207.50$6.891Put17,3847,4286,7702232
(-60)		55.88%
(+0.15%)		-0.6755513,384
4/17/2025$207.50$2.094Call31,86514,06511,0816218
(+1846)		54.63%
(-0.85%)		0.3290717,673
4/17/2025$210.00$8.653Put12,2945,2904,76314568
(+0)		52.91%
(-2.24%)		-0.7641132,806
4/17/2025$210.00$1.345Call80,58727,28130,77818972
(+3699)		53.13%
(-1.80%)		0.24135716,378
4/17/2025$212.50$10.655Put4,8423,7926751125
(+57)		52.91%
(-1.93%)		-0.837737582
M.A.G.A. is Finished – This Could be even Better (Ad)

You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big change. Make America Wealthy Again (M.A.W.A).

When you see what could happen – I think you’ll be excited.
4/17/2025$212.50$0.832Call33,78613,26313,4529398
(+6495)		52.36%
(-2.55%)		0.1682476,968
4/17/2025$215.00$12.843Put9,1664,7363,40316417
(+232)		52.00%
(-2.76%)		-0.8930061,096
4/17/2025$215.00$0.507Call87,69632,53836,92124241
(+5884)		52.18%
(-2.47%)		0.11316413,754
4/17/2025$217.50$15.161Put3271381331193
(+2)		52.54%
(-2.38%)		-0.930973138
4/17/2025$217.50$0.313Call15,0144,7046,3719108
(+5480)		52.96%
(-2.12%)		0.075224,624
4/17/2025$220.00$17.560Put1,6061,17928611090
(-71)		53.72%
(-1.57%)		-0.955525294
4/17/2025$220.00$0.200Call63,27222,34929,11533531
(+7797)		53.62%
(-1.56%)		0.05064210,666
4/17/2025$222.50$20.004Put4822601981380
(-5)		56.39%
(+0.54%)		-0.971034141
4/17/2025$222.50$0.135Call16,6135,2018,7814206
(+1107)		56.25%
(+0.41%)		0.0351012,849
4/17/2025$225.00$22.472Put62433317316405
(-33)		55.73%
(-0.83%)		-0.980832353
4/17/2025$225.00$0.095Call20,3467,2368,56927628
(+1378)		58.24%
(+0.91%)		0.025183,693
4/17/2025$227.50$24.955Put38302351
(+0)		59.80%
(+2.40%)		-0.98704415
4/17/2025$227.50$0.070Call5,3312,2792,3094838
(+1872)		60.15%
(+2.16%)		0.0186681,087
4/17/2025$230.00$27.444Put30310313410540
(-9)		62.26%
(+3.90%)		-0.99108283
4/17/2025$230.00$0.054Call18,0834,46011,62625973
(+814)		62.06%
(+2.92%)		0.0142492,001
4/17/2025$232.50$29.938Put3025 - 4
(+1)		64.81%
(+5.40%)		-0.99375311
4/17/2025$232.50$0.043Call4,9221,8651,6255060
(+407)		64.66%
(+4.71%)		0.011152761
4/17/2025$235.00$32.434Put10155275178
(+21)		67.41%
(+6.86%)		-0.99558437
4/17/2025$235.00$0.035Call7,0142,0944,37526890
(+837)		67.41%
(+5.87%)		0.008919847
4/17/2025$237.50$34.931Put4310
(+0)		70.03%
(+8.27%)		-0.996754
4/17/2025$237.50$0.028Call3,5439421,6863196
(+626)		70.03%
(+7.86%)		0.00726450
4/17/2025$240.00$37.429Put4,3912225674578
(+5)		72.64%
(+9.59%)		-0.997652125
4/17/2025$240.00$0.024Call12,3025,1206,42142794
(+285)		72.64%
(+9.46%)		0.005995911
4/17/2025$242.50$39.928Put11 - 0
(+0)		75.23%
(+10.83%)		-0.9982941
4/17/2025$242.50$0.020Call2,4435541,7924761
(+723)		75.23%
(+10.83%)		0.005008239
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AAPL) was last updated on 4/14/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Trump 2028 could be a “bonanza” for investors
As you may have heard, Donald Trump is planning to run for a THIRD term in 2028. Recently he told NBC news ...
Paradigm Press | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
🥾⛏️👷‍♂️ What I Learned From Numerous Mine Visits...
Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...
Golden Portfolio | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
The Last Time This Happened, Americans Lost Billions
Wall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...
Banyan Hill Publishing | Sponsored