Options Chain for APPLE INC COM (AAPL) - $260.35 as of 2/13/2026 5:50:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 64.45 | 67.60 | 66.03 | % | 0.35 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 195.00 | 59.60 | 62.60 | 61.10 | 61.10 | % | 0.31 | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 200.00 | 54.70 | 57.55 | 56.13 | 55.99 | % | 0.28 | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 205.00 | 49.50 | 52.50 | 51.00 | % | 0.25 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 210.00 | 44.60 | 47.60 | 46.10 | 46.27 | -22.61 | -32.83% | 0.22 | 1 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 215.00 | 39.70 | 42.65 | 41.18 | 41.34 | -19.19 | -31.71% | 0.19 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 35.10 | 37.60 | 36.35 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 225.00 | 29.65 | 32.65 | 31.15 | 50.12 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.02 | 0.99 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 24.85 | 27.50 | 26.18 | 28.75 | -18.69 | -39.40% | 0.11 | 1 | 18 | 0.88 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 235.00 | 19.80 | 22.40 | 21.10 | 25.00 | % | 0.09 | 1 | 0 | 0.75 | 0.96 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 237.50 | 17.70 | 19.75 | 18.73 | 19.35 | % | 0.08 | 10 | 0 | 0.63 | 0.94 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 240.00 | 15.55 | 16.90 | 16.23 | 19.25 | % | 0.07 | 4 | 0 | 0.55 | 0.92 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 242.50 | 13.40 | 14.35 | 13.88 | 36.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.48 | 0.89 | 0.02 | -0.20 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 245.00 | 11.00 | 11.85 | 11.43 | 12.68 | -4.57 | -26.50% | 0.05 | 66 | 18 | 0.36 | 0.86 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 247.50 | 9.05 | 9.55 | 9.30 | 10.40 | -4.25 | -29.01% | 0.04 | 56 | 35 | 0.36 | 0.81 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 250.00 | 7.00 | 7.15 | 7.08 | 7.15 | -5.96 | -45.47% | 0.03 | 257 | 48 | 0.30 | 0.75 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 252.50 | 5.05 | 5.25 | 5.15 | 5.20 | -5.79 | -52.69% | 0.02 | 268 | 64 | 0.28 | 0.66 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 255.00 | 3.45 | 3.55 | 3.50 | 3.51 | -5.17 | -59.57% | 0.01 | 1,618 | 96 | 0.26 | 0.54 | 0.05 | -0.30 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 257.50 | 2.16 | 2.22 | 2.19 | 2.16 | -4.54 | -67.77% | 0.01 | 4,560 | 146 | 0.25 | 0.41 | 0.05 | -0.29 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 260.00 | 1.24 | 1.27 | 1.26 | 1.25 | -3.74 | -74.95% | 0.00 | 17,919 | 847 | 0.24 | 0.28 | 0.05 | -0.25 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 262.50 | 0.65 | 0.70 | 0.68 | 0.66 | -2.84 | -81.15% | 0.00 | 12,670 | 1,291 | 0.24 | 0.18 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 265.00 | 0.33 | 0.35 | 0.34 | 0.34 | -2.01 | -85.54% | 0.00 | 14,458 | 3,651 | 0.24 | 0.11 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 267.50 | 0.18 | 0.19 | 0.19 | 0.18 | -1.34 | -88.16% | 0.00 | 7,980 | 1,810 | 0.25 | 0.06 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.83 | -88.30% | 0.00 | 10,655 | 3,415 | 0.26 | 0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 272.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.52 | -88.14% | 0.00 | 3,770 | 1,750 | 0.26 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 275.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.31 | -86.12% | 0.00 | 3,846 | 3,695 | 0.29 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 277.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.19 | -82.61% | 0.00 | 1,630 | 1,768 | 0.30 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 2,456 | 4,238 | 0.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 282.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 1,206 | 1,398 | 0.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 768 | 1,319 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 287.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 149 | 728 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 134 | 1,156 | 0.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 0.51 | 0.26 | 0.01 | -0.03 | -75.00% | 0.00 | 101 | 179 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 104 | 2,062 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 302.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 148 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.57 | 0.29 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 58 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 69 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 73 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 44 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 205.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 10 | 75 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 0.02 | 0.11 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 1,615 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 215.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 145 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 4,007 | 28 | 0.58 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 225.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 55 | 15 | 0.51 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 461 | 243 | 0.46 | -0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 235.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 747 | 80 | 0.41 | -0.04 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 237.50 | 0.23 | 0.26 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 237 | 131 | 0.39 | -0.06 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 0.31 | 0.34 | 0.33 | 0.34 | +0.07 | +25.93% | 0.00 | 1,631 | 441 | 0.36 | -0.08 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 242.50 | 0.43 | 0.45 | 0.44 | 0.44 | +0.10 | +29.42% | 0.00 | 621 | 124 | 0.34 | -0.11 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 245.00 | 0.60 | 0.63 | 0.62 | 0.61 | +0.16 | +35.56% | 0.00 | 3,072 | 287 | 0.32 | -0.14 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 247.50 | 0.86 | 0.89 | 0.88 | 0.87 | +0.28 | +47.46% | 0.00 | 2,711 | 257 | 0.30 | -0.19 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 250.00 | 1.24 | 1.28 | 1.26 | 1.28 | +0.43 | +50.59% | 0.01 | 9,592 | 10,613 | 0.28 | -0.25 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 252.50 | 1.81 | 1.87 | 1.84 | 1.86 | +0.68 | +57.63% | 0.01 | 4,509 | 411 | 0.27 | -0.34 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 255.00 | 2.65 | 2.72 | 2.69 | 2.75 | +1.11 | +67.69% | 0.01 | 9,082 | 1,110 | 0.25 | -0.46 | 0.05 | -0.30 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 257.50 | 3.80 | 3.95 | 3.88 | 3.90 | +1.69 | +76.48% | 0.02 | 12,870 | 666 | 0.24 | -0.59 | 0.05 | -0.29 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 260.00 | 5.35 | 5.55 | 5.45 | 5.54 | +2.44 | +78.71% | 0.02 | 8,198 | 1,953 | 0.23 | -0.72 | 0.05 | -0.25 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 262.50 | 7.15 | 7.50 | 7.33 | 7.35 | +3.40 | +86.08% | 0.03 | 1,344 | 967 | 0.22 | -0.82 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 265.00 | 9.00 | 9.85 | 9.43 | 9.53 | +3.98 | +71.72% | 0.04 | 761 | 1,150 | 0.22 | -0.89 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 267.50 | 11.40 | 12.30 | 11.85 | 11.72 | +4.92 | +72.36% | 0.04 | 528 | 1,394 | 0.29 | -0.94 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 13.60 | 15.15 | 14.38 | 13.80 | +4.82 | +53.68% | 0.05 | 166 | 1,939 | 0.40 | -0.97 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 272.50 | 15.95 | 17.50 | 16.73 | 16.75 | +5.80 | +52.97% | 0.06 | 107 | 851 | 0.49 | -0.98 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 275.00 | 18.65 | 19.50 | 19.08 | 19.35 | +6.07 | +45.71% | 0.07 | 30 | 1,195 | 0.45 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 277.50 | 20.40 | 22.60 | 21.50 | 20.65 | +5.27 | +34.27% | 0.08 | 27 | 625 | 0.61 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 280.00 | 23.50 | 24.70 | 24.10 | 22.70 | +3.29 | +16.95% | 0.09 | 120 | 34 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 282.50 | 25.40 | 28.10 | 26.75 | 21.97 | +7.47 | +51.52% | 0.09 | 1 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 285.00 | 27.90 | 30.60 | 29.25 | 22.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 287.50 | 30.40 | 33.00 | 31.70 | 25.73 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 290.00 | 33.00 | 35.50 | 34.25 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 292.50 | 35.00 | 38.10 | 36.55 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 295.00 | 37.70 | 40.60 | 39.15 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 297.50 | 40.05 | 43.00 | 41.53 | 37.18 | % | 0.14 | 2 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 300.00 | 42.80 | 45.50 | 44.15 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 302.50 | 45.40 | 48.10 | 46.75 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 305.00 | 47.90 | 50.60 | 49.25 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 310.00 | 53.00 | 55.50 | 54.25 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 315.00 | 57.90 | 60.60 | 59.25 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 320.00 | 62.60 | 65.80 | 64.20 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 325.00 | 67.90 | 70.60 | 69.25 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 330.00 | 72.70 | 75.55 | 74.13 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 335.00 | 77.90 | 80.60 | 79.25 | 58.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |