| 8.65 |
8.65% |
8.45 |
8.65 |
1,370 |
267.50 |
0.37 |
0.37% |
0.38 |
0.4 |
3,200 |
AAPL Call 267.50
Exp: Feb 13, 2026
Last: 8.65
Chg.: 8.65%
SymbolAAPL|20260213|267.50C
Delta0.8534
Imp Vol0.3862
Bid8.45
Gamma0.0291
Theoretical8.65
Ask8.65
Theta-0.4722
Intrinsic Value6.85
Volume1,370
Vega0.0468
Time Value1.8
Open Interest2,774
Rho0.0124
Delta / Theta-1.8074
AAPL Put 267.50
Exp: Feb 13, 2026
Last: 0.37
Chg.: 0.37%
SymbolAAPL|20260213|267.50P
Delta-0.1151
Imp Vol0.3371
Bid0.38
Gamma0.0283
Theoretical0.39
Ask0.4
Theta-0.3312
Intrinsic Value-6.85
Volume3,200
Vega0.0396
Time Value7.22
Open Interest2,723
Rho-0.0016
Delta / Theta0.3475
|
| 6.5 |
6.5% |
6.2 |
6.45 |
5,133 |
270.00 |
0.68 |
0.68% |
0.66 |
0.68 |
10,746 |
AAPL Call 270.00
Exp: Feb 13, 2026
Last: 6.5
Chg.: 6.5%
SymbolAAPL|20260213|270.00C
Delta0.7984
Imp Vol0.3338
Bid6.2
Gamma0.0413
Theoretical6.325
Ask6.45
Theta-0.4977
Intrinsic Value4.35
Volume5,133
Vega0.0574
Time Value2.15
Open Interest4,885
Rho0.0117
Delta / Theta-1.6042
AAPL Put 270.00
Exp: Feb 13, 2026
Last: 0.68
Chg.: 0.68%
SymbolAAPL|20260213|270.00P
Delta-0.1895
Imp Vol0.3164
Bid0.66
Gamma0.042
Theoretical0.68
Ask0.68
Theta-0.4327
Intrinsic Value-4.35
Volume10,746
Vega0.0553
Time Value5.03
Open Interest4,912
Rho-0.0027
Delta / Theta0.438
|
| 4.44 |
4.44% |
4.25 |
4.35 |
2,005 |
272.50 |
1.15 |
1.15% |
1.16 |
1.18 |
12,095 |
AAPL Call 272.50
Exp: Feb 13, 2026
Last: 4.44
Chg.: 4.44%
SymbolAAPL|20260213|272.50C
Delta0.6918
Imp Vol0.307
Bid4.25
Gamma0.0562
Theoretical4.3
Ask4.35
Theta-0.5673
Intrinsic Value1.85
Volume2,005
Vega0.0718
Time Value2.59
Open Interest2,507
Rho0.0102
Delta / Theta-1.2194
AAPL Put 272.50
Exp: Feb 13, 2026
Last: 1.15
Chg.: 1.15%
SymbolAAPL|20260213|272.50P
Delta-0.3019
Imp Vol0.2954
Bid1.16
Gamma0.0579
Theoretical1.17
Ask1.18
Theta-0.5183
Intrinsic Value-1.85
Volume12,095
Vega0.0711
Time Value3
Open Interest3,346
Rho-0.0042
Delta / Theta0.5825
|
|
274.35 |
Price @ Feb 12, 2026 14:38 GMT |
| 2.61 |
2.61% |
2.58 |
2.63 |
20,224 |
275.00 |
1.99 |
1.99% |
1.97 |
2 |
27,621 |
AAPL Call 275.00
Exp: Feb 13, 2026
Last: 2.61
Chg.: 2.61%
SymbolAAPL|20260213|275.00C
Delta0.5417
Imp Vol0.2861
Bid2.58
Gamma0.068
Theoretical2.61
Ask2.63
Theta-0.5918
Intrinsic Value-0.65
Volume20,224
Vega0.0809
Time Value3.26
Open Interest10,330
Rho0.008
Delta / Theta-0.9154
AAPL Put 275.00
Exp: Feb 13, 2026
Last: 1.99
Chg.: 1.99%
SymbolAAPL|20260213|275.00P
Delta-0.4578
Imp Vol0.277
Bid1.97
Gamma0.0706
Theoretical1.99
Ask2
Theta-0.5501
Intrinsic Value0.65
Volume27,621
Vega0.0809
Time Value1.34
Open Interest2,937
Rho-0.0062
Delta / Theta0.8322
|
| 1.36 |
1.36% |
1.35 |
1.4 |
24,436 |
277.50 |
3.24 |
3.24% |
3.2 |
3.3 |
18,225 |
AAPL Call 277.50
Exp: Feb 13, 2026
Last: 1.36
Chg.: 1.36%
SymbolAAPL|20260213|277.50C
Delta0.3654
Imp Vol0.2693
Bid1.35
Gamma0.0685
Theoretical1.36
Ask1.4
Theta-0.5252
Intrinsic Value-3.15
Volume24,436
Vega0.0767
Time Value4.51
Open Interest7,721
Rho0.0054
Delta / Theta-0.6958
AAPL Put 277.50
Exp: Feb 13, 2026
Last: 3.24
Chg.: 3.24%
SymbolAAPL|20260213|277.50P
Delta-0.6408
Imp Vol0.2595
Bid3.2
Gamma0.0708
Theoretical3.24
Ask3.3
Theta-0.481
Intrinsic Value3.15
Volume18,225
Vega0.0762
Time Value0.09
Open Interest1,870
Rho-0.0082
Delta / Theta1.332
|
| 0.62 |
0.62% |
0.6 |
0.63 |
52,260 |
280.00 |
4.86 |
4.86% |
4.95 |
5.1 |
6,290 |
AAPL Call 280.00
Exp: Feb 13, 2026
Last: 0.62
Chg.: 0.62%
SymbolAAPL|20260213|280.00C
Delta0.2074
Imp Vol0.2623
Bid0.6
Gamma0.0535
Theoretical0.62
Ask0.63
Theta-0.3877
Intrinsic Value-5.65
Volume52,260
Vega0.0583
Time Value6.27
Open Interest26,457
Rho0.0031
Delta / Theta-0.535
AAPL Put 280.00
Exp: Feb 13, 2026
Last: 4.86
Chg.: 4.86%
SymbolAAPL|20260213|280.00P
Delta-0.8029
Imp Vol0.2531
Bid4.95
Gamma0.0541
Theoretical5.025
Ask5.1
Theta-0.3423
Intrinsic Value5.65
Volume6,290
Vega0.0565
Time Value-0.79
Open Interest1,214
Rho-0.0095
Delta / Theta2.3459
|