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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 58.30 | 60.90 | 59.60 | 58.70 | -1.45 | -2.42% | 0.29 | 3 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 53.15 | 55.95 | 54.55 | 54.23 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.38 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 215.00 | 48.10 | 50.80 | 49.45 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 220.00 | 43.15 | 46.00 | 44.58 | 40.94 | % | 0.20 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 225.00 | 38.00 | 40.90 | 39.45 | 38.70 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 33.15 | 36.05 | 34.60 | 33.52 | +3.73 | +12.53% | 0.15 | 1 | 18 | 0.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 235.00 | 28.15 | 31.00 | 29.58 | 29.35 | +4.35 | +17.40% | 0.13 | 4 | 19 | 0.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 237.50 | 25.90 | 28.30 | 27.10 | % | 0.11 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 240.00 | 23.40 | 26.00 | 24.70 | 22.25 | -2.26 | -9.23% | 0.10 | 3 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 242.50 | 20.95 | 23.45 | 22.20 | 18.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 245.00 | 18.50 | 20.95 | 19.73 | 19.03 | % | 0.08 | 15 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 247.50 | 16.10 | 18.45 | 17.28 | 17.27 | -0.63 | -3.52% | 0.07 | 1 | 2 | 0.57 | 0.98 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 13.95 | 15.80 | 14.88 | 13.45 | -0.44 | -3.17% | 0.06 | 4 | 29 | 0.48 | 0.96 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 252.50 | 11.50 | 13.55 | 12.53 | 11.50 | +1.00 | +9.53% | 0.05 | 30 | 22 | 0.46 | 0.92 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 255.00 | 9.45 | 10.80 | 10.13 | 9.06 | +1.66 | +22.44% | 0.04 | 192 | 136 | 0.36 | 0.87 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 257.50 | 7.80 | 8.25 | 8.03 | 7.90 | +2.10 | +36.21% | 0.03 | 285 | 486 | 0.28 | 0.81 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 5.95 | 6.10 | 6.03 | 6.04 | +2.24 | +58.95% | 0.02 | 1,873 | 302 | 0.26 | 0.72 | 0.04 | -0.27 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 262.50 | 4.15 | 4.30 | 4.23 | 4.21 | +1.66 | +65.10% | 0.02 | 1,464 | 730 | 0.24 | 0.61 | 0.05 | -0.30 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 265.00 | 2.73 | 2.82 | 2.78 | 2.74 | +1.17 | +74.53% | 0.01 | 6,143 | 639 | 0.24 | 0.48 | 0.06 | -0.30 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 267.50 | 1.63 | 1.70 | 1.67 | 1.67 | +0.74 | +79.57% | 0.01 | 2,817 | 325 | 0.23 | 0.34 | 0.05 | -0.27 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 0.90 | 0.97 | 0.94 | 0.93 | +0.41 | +78.85% | 0.00 | 4,422 | 720 | 0.23 | 0.22 | 0.04 | -0.22 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 272.50 | 0.47 | 0.51 | 0.49 | 0.50 | +0.19 | +61.29% | 0.00 | 1,929 | 464 | 0.23 | 0.13 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 275.00 | 0.24 | 0.27 | 0.26 | 0.24 | +0.05 | +26.32% | 0.00 | 1,203 | 1,267 | 0.23 | 0.08 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 277.50 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 297 | 167 | 0.24 | 0.04 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 628 | 1,106 | 0.24 | 0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 282.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 94 | 0.24 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 285.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 138 | 105 | 0.27 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 287.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 284 | 0.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 292.50 | 0.00 | 0.35 | 0.18 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 43 | 0.58 | 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 | -1.11 | -99.11% | 0.00 | 1 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.23 | 0.12 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 10 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.01 | 0.06 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 270 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.08 | -88.89% | 0.00 | 10 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 283 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 235.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 5 | 142 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 237.50 | 0.05 | 0.08 | 0.07 | 0.06 | % | 0.00 | 28 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 240.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 97 | 153 | 0.40 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 242.50 | 0.06 | 0.12 | 0.09 | 0.10 | -0.15 | -60.00% | 0.00 | 63 | 79 | 0.38 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 245.00 | 0.07 | 0.16 | 0.12 | 0.13 | -0.28 | -68.30% | 0.00 | 122 | 316 | 0.36 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 247.50 | 0.19 | 0.22 | 0.21 | 0.19 | -0.38 | -66.67% | 0.00 | 254 | 234 | 0.34 | -0.02 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.55 | -67.08% | 0.00 | 652 | 491 | 0.32 | -0.04 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 252.50 | 0.35 | 0.41 | 0.38 | 0.40 | -0.74 | -64.92% | 0.00 | 402 | 198 | 0.30 | -0.08 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 255.00 | 0.54 | 0.60 | 0.57 | 0.60 | -1.08 | -64.29% | 0.00 | 1,013 | 424 | 0.28 | -0.13 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 257.50 | 0.83 | 0.89 | 0.86 | 0.88 | -1.44 | -62.07% | 0.00 | 635 | 280 | 0.27 | -0.19 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 1.28 | 1.35 | 1.32 | 1.36 | -1.85 | -57.64% | 0.01 | 2,055 | 440 | 0.25 | -0.28 | 0.04 | -0.27 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 262.50 | 1.96 | 2.06 | 2.01 | 2.12 | -2.25 | -51.49% | 0.01 | 1,395 | 206 | 0.24 | -0.39 | 0.05 | -0.30 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 265.00 | 2.96 | 3.10 | 3.03 | 3.20 | -2.86 | -47.20% | 0.01 | 1,312 | 168 | 0.23 | -0.52 | 0.06 | -0.30 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 267.50 | 4.35 | 4.55 | 4.45 | 5.20 | -2.56 | -32.99% | 0.02 | 140 | 1,318 | 0.23 | -0.66 | 0.05 | -0.27 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 6.10 | 6.50 | 6.30 | 6.20 | -3.51 | -36.15% | 0.02 | 70 | 95 | 0.22 | -0.78 | 0.04 | -0.22 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 272.50 | 7.95 | 9.00 | 8.48 | 8.35 | -2.57 | -23.54% | 0.03 | 5 | 35 | 0.21 | -0.87 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 275.00 | 9.90 | 11.60 | 10.75 | 11.10 | -0.54 | -4.64% | 0.04 | 16 | 11 | 0.39 | -0.92 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 277.50 | 12.10 | 14.15 | 13.13 | 15.75 | +1.25 | +8.63% | 0.05 | 1 | 0 | 0.44 | -0.96 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 14.40 | 16.55 | 15.48 | 20.76 | -3.28 | -13.65% | 0.06 | 7 | 0 | 0.49 | -0.98 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 282.50 | 16.45 | 19.20 | 17.83 | % | 0.06 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 285.00 | 19.05 | 21.70 | 20.38 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 287.50 | 21.45 | 24.20 | 22.83 | 9.68 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 24.05 | 26.60 | 25.33 | 17.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 292.50 | 26.40 | 29.20 | 27.80 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 295.00 | 28.90 | 31.80 | 30.35 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 297.50 | 31.45 | 34.30 | 32.88 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 300.00 | 34.05 | 36.60 | 35.33 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 305.00 | 39.00 | 41.70 | 40.35 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 310.00 | 44.05 | 46.60 | 45.33 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 315.00 | 48.95 | 51.70 | 50.33 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 320.00 | 54.05 | 56.60 | 55.33 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 325.00 | 58.80 | 62.40 | 60.60 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 330.00 | 63.90 | 66.70 | 65.30 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 335.00 | 68.90 | 72.45 | 70.68 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 340.00 | 73.90 | 76.70 | 75.30 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 345.00 | 78.95 | 81.70 | 80.33 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 350.00 | 84.05 | 86.70 | 85.38 | 72.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |