Options Chain for APPLE INC COM (AAPL) - $261.37 as of 2/20/2026 5:50:16 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 | 53.65 | 55.65 | 54.65 | % | 0.26 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 215.00 | 48.65 | 50.65 | 49.65 | 47.10 | % | 0.23 | 1 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 220.00 | 43.70 | 45.65 | 44.68 | 44.50 | +2.12 | +5.01% | 0.20 | 5 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 225.00 | 38.55 | 40.65 | 39.60 | 38.99 | +4.28 | +12.34% | 0.18 | 1 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 33.60 | 35.65 | 34.63 | 36.69 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 235.00 | 28.55 | 30.65 | 29.60 | 29.03 | -0.96 | -3.21% | 0.13 | 4 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 237.50 | 26.15 | 27.95 | 27.05 | 25.89 | % | 0.11 | 2 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 240.00 | 23.85 | 25.40 | 24.63 | 23.70 | +1.90 | +8.72% | 0.10 | 23 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 242.50 | 21.20 | 22.85 | 22.03 | % | 0.09 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 245.00 | 18.70 | 20.40 | 19.55 | 15.58 | -2.72 | -14.87% | 0.08 | 14 | 29 | 0.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 247.50 | 16.20 | 17.90 | 17.05 | 16.27 | +0.42 | +2.65% | 0.07 | 1 | 28 | 0.65 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 13.80 | 15.20 | 14.50 | 14.50 | +3.80 | +35.52% | 0.06 | 14 | 27 | 0.57 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 252.50 | 11.40 | 12.85 | 12.13 | 11.85 | +2.25 | +23.44% | 0.05 | 31 | 140 | 0.49 | 0.97 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 255.00 | 9.10 | 10.20 | 9.65 | 8.68 | +2.31 | +36.27% | 0.04 | 163 | 301 | 0.40 | 0.95 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 257.50 | 6.90 | 7.70 | 7.30 | 7.39 | +3.04 | +69.89% | 0.03 | 739 | 278 | 0.32 | 0.90 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 4.85 | 5.35 | 5.10 | 4.93 | +2.18 | +79.28% | 0.02 | 7,036 | 1,066 | 0.22 | 0.82 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 262.50 | 3.10 | 3.25 | 3.18 | 3.02 | +1.48 | +96.11% | 0.01 | 12,283 | 1,070 | 0.20 | 0.67 | 0.08 | -0.28 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 265.00 | 1.51 | 1.68 | 1.60 | 1.70 | +0.90 | +112.50% | 0.01 | 17,231 | 2,283 | 0.19 | 0.45 | 0.09 | -0.30 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 267.50 | 0.73 | 0.78 | 0.76 | 0.75 | +0.37 | +97.37% | 0.00 | 7,441 | 1,900 | 0.19 | 0.25 | 0.07 | -0.25 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 0.31 | 0.32 | 0.32 | 0.32 | +0.14 | +77.78% | 0.00 | 14,271 | 4,704 | 0.20 | 0.13 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 272.50 | 0.14 | 0.15 | 0.15 | 0.14 | +0.03 | +27.28% | 0.00 | 2,557 | 2,237 | 0.21 | 0.06 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 275.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 6,750 | 7,427 | 0.23 | 0.02 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 277.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 129 | 612 | 0.24 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 475 | 1,034 | 0.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 93 | 146 | 0.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 866 | 0.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 271 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 736 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 248 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 455 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 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 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 792 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 692 | 231 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 208 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 414 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 200 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 47 | 262 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 31 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 858 | 1,665 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 247.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 283 | 1,585 | 0.32 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.29 | -87.88% | 0.00 | 911 | 1,331 | 0.29 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 252.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.44 | -86.28% | 0.00 | 1,133 | 439 | 0.27 | -0.03 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 255.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.67 | -83.75% | 0.00 | 2,739 | 915 | 0.25 | -0.05 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 257.50 | 0.22 | 0.24 | 0.23 | 0.24 | -1.09 | -81.96% | 0.00 | 4,740 | 829 | 0.23 | -0.10 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 0.46 | 0.49 | 0.48 | 0.47 | -1.75 | -78.83% | 0.00 | 11,927 | 2,219 | 0.21 | -0.18 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 262.50 | 0.96 | 1.00 | 0.98 | 1.04 | -2.46 | -70.29% | 0.00 | 12,923 | 786 | 0.19 | -0.33 | 0.08 | -0.28 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 265.00 | 1.93 | 1.99 | 1.96 | 1.97 | -3.25 | -62.27% | 0.01 | 5,726 | 1,561 | 0.19 | -0.55 | 0.09 | -0.30 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 267.50 | 3.45 | 3.65 | 3.55 | 3.62 | -3.79 | -51.15% | 0.01 | 347 | 324 | 0.19 | -0.75 | 0.07 | -0.25 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 5.55 | 5.95 | 5.75 | 6.05 | -3.37 | -35.78% | 0.02 | 89 | 750 | 0.24 | -0.87 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 272.50 | 7.45 | 8.45 | 7.95 | 9.17 | -2.69 | -22.69% | 0.03 | 4 | 12 | 0.34 | -0.94 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 275.00 | 10.00 | 10.95 | 10.48 | 11.55 | -2.90 | -20.07% | 0.04 | 44 | 97 | 0.39 | -0.98 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 277.50 | 12.65 | 13.55 | 13.10 | 13.43 | -2.27 | -14.46% | 0.05 | 22 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 14.95 | 16.00 | 15.48 | 16.19 | -0.18 | -1.10% | 0.06 | 101 | 13 | 0.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 282.50 | 17.10 | 18.55 | 17.83 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 285.00 | 19.55 | 21.05 | 20.30 | 20.63 | +4.63 | +28.94% | 0.07 | 1 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 287.50 | 22.05 | 23.55 | 22.80 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 24.85 | 26.05 | 25.45 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 292.50 | 27.05 | 28.55 | 27.80 | 25.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 295.00 | 29.60 | 31.05 | 30.33 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 297.50 | 32.05 | 33.55 | 32.80 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 300.00 | 34.60 | 37.05 | 35.83 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 305.00 | 39.55 | 41.10 | 40.33 | 45.30 | +2.70 | +6.34% | 0.13 | 1 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 310.00 | 44.60 | 47.30 | 45.95 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 315.00 | 49.55 | 51.55 | 50.55 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 320.00 | 54.90 | 56.05 | 55.48 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 325.00 | 59.55 | 61.05 | 60.30 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 330.00 | 64.60 | 67.05 | 65.83 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 335.00 | 69.55 | 72.45 | 71.00 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 340.00 | 74.60 | 77.30 | 75.95 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 345.00 | 79.55 | 82.40 | 80.98 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 350.00 | 84.60 | 87.20 | 85.90 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 355.00 | 89.55 | 92.20 | 90.88 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |