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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 44.65 | 47.80 | 46.23 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 215.00 | 39.95 | 42.85 | 41.40 | % | 0.19 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 220.00 | 35.10 | 37.90 | 36.50 | 40.10 | % | 0.17 | 4 | 0 | 0.80 | 0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 225.00 | 29.80 | 32.90 | 31.35 | 34.71 | % | 0.14 | 8 | 0 | 0.74 | 0.97 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 230.00 | 25.20 | 27.00 | 26.10 | 30.94 | % | 0.11 | 98 | 0 | 0.54 | 0.95 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 235.00 | 21.05 | 22.15 | 21.60 | 22.00 | -4.10 | -15.71% | 0.09 | 99 | 1 | 0.48 | 0.92 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 16.20 | 17.30 | 16.75 | 19.65 | -11.76 | -37.44% | 0.07 | 21 | 10 | 0.37 | 0.87 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 245.00 | 12.10 | 12.85 | 12.48 | 13.00 | -4.35 | -25.08% | 0.05 | 22 | 11 | 0.33 | 0.80 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 247.50 | 9.65 | 10.85 | 10.25 | 10.30 | % | 0.04 | 33 | 0 | 0.31 | 0.76 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 250.00 | 7.80 | 8.85 | 8.33 | 8.28 | -5.76 | -41.03% | 0.03 | 38 | 9 | 0.29 | 0.70 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 252.50 | 6.00 | 7.10 | 6.55 | 6.80 | -4.30 | -38.74% | 0.03 | 80 | 11 | 0.28 | 0.62 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 255.00 | 4.75 | 5.15 | 4.95 | 4.91 | -4.89 | -49.90% | 0.02 | 229 | 28 | 0.27 | 0.54 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 257.50 | 3.45 | 3.65 | 3.55 | 3.56 | -4.54 | -56.05% | 0.01 | 209 | 27 | 0.26 | 0.45 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 260.00 | 2.42 | 2.58 | 2.50 | 2.51 | -3.59 | -58.86% | 0.01 | 1,686 | 174 | 0.25 | 0.35 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 262.50 | 1.58 | 1.76 | 1.67 | 1.70 | -3.00 | -63.83% | 0.01 | 1,629 | 376 | 0.24 | 0.27 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 265.00 | 1.03 | 1.17 | 1.10 | 1.09 | -2.53 | -69.89% | 0.00 | 771 | 433 | 0.24 | 0.19 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 267.50 | 0.65 | 0.71 | 0.68 | 0.70 | -1.90 | -73.08% | 0.00 | 799 | 250 | 0.24 | 0.14 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 0.41 | 0.46 | 0.44 | 0.43 | -1.38 | -76.25% | 0.00 | 438 | 1,102 | 0.24 | 0.10 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 272.50 | 0.26 | 0.30 | 0.28 | 0.32 | -0.95 | -74.81% | 0.00 | 400 | 938 | 0.25 | 0.07 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 275.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.62 | -76.55% | 0.00 | 705 | 1,476 | 0.25 | 0.05 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 277.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.41 | -73.22% | 0.00 | 228 | 195 | 0.26 | 0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 280.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.29 | -74.36% | 0.00 | 265 | 647 | 0.28 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 282.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 121 | 82 | 0.29 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 285.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 53 | 322 | 0.29 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 287.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 206 | 287 | 0.30 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 290.00 | 0.03 | 0.18 | 0.11 | 0.03 | -0.07 | -70.00% | 0.00 | 661 | 196 | 0.35 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 138 | 0.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 295.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 74 | 181 | 0.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 0.27 | 0.14 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 166 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1 | 0.52 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 215.00 | 0.08 | 0.12 | 0.10 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 30 | 0.49 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 0.12 | 0.15 | 0.14 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 63 | 0.45 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 225.00 | 0.19 | 0.22 | 0.21 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 40 | 0.42 | -0.03 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 0.30 | 0.34 | 0.32 | 0.31 | +0.25 | +416.67% | 0.00 | 10 | 11 | 0.39 | -0.05 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 235.00 | 0.48 | 0.59 | 0.54 | 0.51 | +0.18 | +54.55% | 0.00 | 94 | 18 | 0.36 | -0.08 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 0.81 | 0.89 | 0.85 | 0.85 | +0.31 | +57.41% | 0.00 | 159 | 46 | 0.33 | -0.13 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 245.00 | 1.34 | 1.53 | 1.44 | 1.36 | +0.50 | +58.14% | 0.01 | 252 | 42 | 0.31 | -0.20 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 247.50 | 1.75 | 1.97 | 1.86 | 1.82 | +0.62 | +51.67% | 0.01 | 1,499 | 43 | 0.30 | -0.24 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 250.00 | 2.30 | 2.53 | 2.42 | 2.38 | +0.85 | +55.56% | 0.01 | 385 | 82 | 0.28 | -0.30 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 252.50 | 3.05 | 3.20 | 3.13 | 3.05 | +1.05 | +52.50% | 0.01 | 182 | 44 | 0.27 | -0.38 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 255.00 | 3.85 | 4.15 | 4.00 | 3.80 | +1.30 | +52.00% | 0.02 | 913 | 186 | 0.26 | -0.46 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 257.50 | 4.80 | 5.30 | 5.05 | 5.24 | +1.59 | +43.57% | 0.02 | 919 | 77 | 0.25 | -0.55 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 260.00 | 6.50 | 7.40 | 6.95 | 6.55 | +2.55 | +63.75% | 0.03 | 1,090 | 537 | 0.24 | -0.65 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 262.50 | 7.45 | 9.10 | 8.28 | 8.07 | +3.02 | +59.81% | 0.03 | 259 | 229 | 0.24 | -0.73 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 265.00 | 10.00 | 10.95 | 10.48 | 9.50 | +3.33 | +53.98% | 0.04 | 160 | 377 | 0.23 | -0.81 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 267.50 | 11.40 | 12.60 | 12.00 | 11.90 | +4.20 | +54.55% | 0.04 | 63 | 142 | 0.29 | -0.86 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 14.00 | 14.80 | 14.40 | 14.40 | +4.68 | +48.15% | 0.05 | 43 | 125 | 0.26 | -0.90 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 272.50 | 15.60 | 17.20 | 16.40 | 12.79 | +1.24 | +10.74% | 0.06 | 23 | 185 | 0.28 | -0.93 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 275.00 | 18.35 | 20.05 | 19.20 | 19.11 | +5.28 | +38.18% | 0.07 | 39 | 261 | 0.39 | -0.95 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 277.50 | 20.15 | 23.05 | 21.60 | 21.90 | +6.20 | +39.49% | 0.08 | 1 | 47 | 0.48 | -0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 280.00 | 22.75 | 25.55 | 24.15 | 21.71 | +6.21 | +40.07% | 0.09 | 6 | 49 | 0.51 | -0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 282.50 | 25.10 | 27.85 | 26.48 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.52 | -0.98 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 285.00 | 27.60 | 30.60 | 29.10 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 287.50 | 30.10 | 33.00 | 31.55 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.60 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 290.00 | 32.65 | 35.75 | 34.20 | 22.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 292.50 | 35.10 | 38.20 | 36.65 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 295.00 | 37.60 | 40.40 | 39.00 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 297.50 | 40.10 | 43.00 | 41.55 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 300.00 | 42.75 | 45.50 | 44.13 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 305.00 | 47.50 | 50.80 | 49.15 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 310.00 | 52.60 | 55.60 | 54.10 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 315.00 | 57.45 | 60.60 | 59.03 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 320.00 | 62.50 | 65.50 | 64.00 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 325.00 | 67.45 | 70.80 | 69.13 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 330.00 | 72.55 | 76.00 | 74.28 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 335.00 | 77.30 | 81.00 | 79.15 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 340.00 | 82.50 | 85.50 | 84.00 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 345.00 | 87.45 | 90.50 | 88.98 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 350.00 | 92.65 | 95.40 | 94.03 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 355.00 | 97.40 | 100.50 | 98.95 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |