AAPL · 2026-09-25
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
到期日 2026-09-25；共 158 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260925C00110000 | 看涨 Call | 110.00 | $224.90 | $227.75 | $0.00 | 0 | 0 | 380.52% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.02 | 0 | 100 | 237.29% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:20:24 |
| AAPL260925C00120000 | 看涨 Call | 120.00 | $214.90 | $217.95 | $0.00 | 0 | 0 | 353.97% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00120000 | 看跌 Put | 120.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 219.34% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00125000 | 看涨 Call | 125.00 | $209.90 | $212.75 | $0.00 | 0 | 0 | 338.42% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00125000 | 看跌 Put | 125.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 210.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00130000 | 看涨 Call | 130.00 | $204.90 | $207.75 | $0.00 | 0 | 0 | 325.55% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00130000 | 看跌 Put | 130.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 202.84% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00135000 | 看涨 Call | 135.00 | $199.90 | $202.90 | $0.00 | 0 | 0 | 317.05% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00135000 | 看跌 Put | 135.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 195.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00140000 | 看涨 Call | 140.00 | $194.90 | $197.90 | $0.00 | 0 | 0 | 301.30% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00140000 | 看跌 Put | 140.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 187.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00145000 | 看涨 Call | 145.00 | $189.90 | $192.90 | $0.00 | 0 | 0 | 293.48% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00145000 | 看跌 Put | 145.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 180.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00150000 | 看涨 Call | 150.00 | $184.90 | $188.00 | $171.25 | 0 | 0 | 278.78% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:40:55 |
| AAPL260925P00150000 | 看跌 Put | 150.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 173.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00155000 | 看涨 Call | 155.00 | $179.90 | $182.90 | $0.00 | 0 | 0 | 268.08% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00155000 | 看跌 Put | 155.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 166.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00160000 | 看涨 Call | 160.00 | $174.90 | $177.95 | $0.00 | 0 | 0 | 261.09% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00160000 | 看跌 Put | 160.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 160.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00165000 | 看涨 Call | 165.00 | $170.10 | $172.85 | $0.00 | 0 | 0 | 255.54% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00165000 | 看跌 Put | 165.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 153.68% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00170000 | 看涨 Call | 170.00 | $164.90 | $167.90 | $148.09 | 0 | 2 | 238.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T10:19:39 |
| AAPL260925P00170000 | 看跌 Put | 170.00 | $0.00 | $0.01 | $0.01 | 0 | 552 | 147.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:09:31 |
| AAPL260925C00175000 | 看涨 Call | 175.00 | $159.95 | $162.95 | $158.19 | 0 | 2 | 230.12% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:15:04 |
| AAPL260925P00175000 | 看跌 Put | 175.00 | $0.00 | $0.01 | $0.01 | 0 | 30 | 141.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:19:03 |
| AAPL260925C00180000 | 看涨 Call | 180.00 | $154.95 | $157.80 | $0.00 | 0 | 0 | 220.91% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925P00180000 | 看跌 Put | 180.00 | $0.00 | $0.01 | $0.01 | 11501 | 30 | 135.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:46:14 |
| AAPL260925C00185000 | 看涨 Call | 185.00 | $149.95 | $152.75 | $149.70 | 0 | 0 | 211.94% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:00:25 |
| AAPL260925P00185000 | 看跌 Put | 185.00 | $0.00 | $0.01 | $0.01 | 21072 | 20 | 130.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:46:10 |
| AAPL260925C00190000 | 看涨 Call | 190.00 | $144.95 | $147.80 | $145.45 | 0 | 2 | 204.60% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:07:35 |
| AAPL260925P00190000 | 看跌 Put | 190.00 | $0.00 | $0.01 | $0.04 | 0 | 17 | 124.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:50:33 |
| AAPL260925C00195000 | 看涨 Call | 195.00 | $139.95 | $142.85 | $122.25 | 0 | 1 | 196.06% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T15:59:29 |
| AAPL260925P00195000 | 看跌 Put | 195.00 | $0.00 | $0.01 | $0.01 | 0 | 26 | 119.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T14:00:41 |
| AAPL260925C00200000 | 看涨 Call | 200.00 | $134.95 | $137.80 | $135.72 | 1 | 1 | 187.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:45:57 |
| AAPL260925P00200000 | 看跌 Put | 200.00 | $0.00 | $0.04 | $0.01 | 0 | 54 | 127.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:42:58 |
| AAPL260925C00205000 | 看涨 Call | 205.00 | $129.95 | $132.95 | $110.85 | 0 | 5 | 179.58% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T15:57:48 |
| AAPL260925P00205000 | 看跌 Put | 205.00 | $0.00 | $0.52 | $0.10 | 0 | 26 | 160.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:25:22 |
| AAPL260925C00210000 | 看涨 Call | 210.00 | $124.95 | $127.80 | $124.54 | 0 | 3 | 171.63% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:46:00 |
| AAPL260925P00210000 | 看跌 Put | 210.00 | $0.00 | $0.52 | $0.09 | 0 | 54 | 153.17% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:58:53 |
| AAPL260925C00215000 | 看涨 Call | 215.00 | $119.95 | $122.80 | $120.85 | 0 | 1 | 163.85% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:51:01 |
| AAPL260925P00215000 | 看跌 Put | 215.00 | $0.00 | $0.02 | $0.01 | 0 | 241 | 104.22% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:06:18 |
| AAPL260925C00220000 | 看涨 Call | 220.00 | $114.95 | $117.85 | $109.64 | 0 | 63 | 156.24% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:56:18 |
| AAPL260925P00220000 | 看跌 Put | 220.00 | $0.00 | $0.06 | $0.04 | 0 | 45 | 109.12% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:45:30 |
| AAPL260925C00225000 | 看涨 Call | 225.00 | $109.95 | $112.85 | $110.35 | 0 | 6 | 148.79% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:53:38 |
| AAPL260925P00225000 | 看跌 Put | 225.00 | $0.00 | $0.52 | $0.07 | 1 | 149 | 132.90% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:31:12 |
| AAPL260925C00230000 | 看涨 Call | 230.00 | $104.95 | $107.80 | $105.98 | 0 | 20 | 141.48% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:58:26 |
| AAPL260925P00230000 | 看跌 Put | 230.00 | $0.00 | $0.02 | $0.01 | 94 | 269 | 89.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:17:18 |
| AAPL260925C00235000 | 看涨 Call | 235.00 | $99.95 | $102.80 | $97.62 | 0 | 29 | 134.32% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:09:30 |
| AAPL260925P00235000 | 看跌 Put | 235.00 | $0.00 | $0.06 | $0.06 | 114 | 900 | 93.32% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:18:03 |
| AAPL260925C00240000 | 看涨 Call | 240.00 | $95.00 | $97.85 | $96.30 | 0 | 43 | 128.26% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:41:13 |
| AAPL260925P00240000 | 看跌 Put | 240.00 | $0.00 | $0.05 | $0.02 | 21 | 810 | 86.71% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:41:34 |
| AAPL260925C00245000 | 看涨 Call | 245.00 | $90.00 | $92.80 | $91.84 | 32 | 48 | 121.31% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AAPL260925P00245000 | 看跌 Put | 245.00 | $0.01 | $0.05 | $0.01 | 24 | 1019 | 83.26% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:11 |
| AAPL260925C00250000 | 看涨 Call | 250.00 | $85.15 | $87.85 | $86.40 | 169 | 74 | 117.05% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:24:53 |
| AAPL260925P00250000 | 看跌 Put | 250.00 | $0.01 | $0.05 | $0.03 | 4 | 14621 | 78.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:18:50 |
| AAPL260925C00255000 | 看涨 Call | 255.00 | $80.00 | $83.15 | $81.49 | 325 | 58 | 107.77% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:22:28 |
| AAPL260925P00255000 | 看跌 Put | 255.00 | $0.00 | $0.05 | $0.02 | 0 | 950 | 72.23% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:55:50 |
| AAPL260925C00260000 | 看涨 Call | 260.00 | $75.00 | $77.90 | $75.10 | 36 | 39 | 101.96% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:50:24 |
| AAPL260925P00260000 | 看跌 Put | 260.00 | $0.01 | $0.02 | $0.02 | 10 | 2304 | 64.38% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:36:00 |
| AAPL260925C00265000 | 看涨 Call | 265.00 | $70.00 | $72.85 | $71.28 | 4 | 24 | 95.40% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:47:56 |
| AAPL260925P00265000 | 看跌 Put | 265.00 | $0.00 | $0.03 | $0.02 | 25 | 570 | 59.96% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:31:26 |
| AAPL260925C00270000 | 看涨 Call | 270.00 | $65.00 | $68.05 | $65.24 | 62 | 35 | 88.92% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:48:58 |
| AAPL260925P00270000 | 看跌 Put | 270.00 | $0.00 | $0.47 | $0.03 | 1 | 547 | 76.90% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| AAPL260925C00275000 | 看涨 Call | 275.00 | $60.45 | $62.85 | $61.73 | 27 | 80 | 88.14% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:59 |
| AAPL260925P00275000 | 看跌 Put | 275.00 | $0.00 | $0.05 | $0.04 | 17 | 1668 | 54.95% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:46:18 |
| AAPL260925C00277500 | 看涨 Call | 277.50 | $57.50 | $60.35 | $46.76 | 0 | 0 | 79.35% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-10T12:53:15 |
| AAPL260925P00277500 | 看跌 Put | 277.50 | $0.00 | $0.44 | $0.04 | 2 | 75 | 67.81% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:45:11 |
| AAPL260925C00280000 | 看涨 Call | 280.00 | $55.00 | $57.85 | $56.60 | 10 | 160 | 76.20% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:27 |
| AAPL260925P00280000 | 看跌 Put | 280.00 | $0.02 | $0.04 | $0.03 | 131 | 986 | 50.45% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:41 |
| AAPL260925C00282500 | 看涨 Call | 282.50 | $52.50 | $55.55 | $55.20 | 3 | 7 | 73.05% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:33:24 |
| AAPL260925P00282500 | 看跌 Put | 282.50 | $0.01 | $0.08 | $0.04 | 12 | 167 | 50.43% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:34:28 |
| AAPL260925C00285000 | 看涨 Call | 285.00 | $50.00 | $53.10 | $51.15 | 12 | 99 | 69.93% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:47 |
| AAPL260925P00285000 | 看跌 Put | 285.00 | $0.02 | $0.07 | $0.04 | 26 | 795 | 48.13% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:28 |
| AAPL260925C00287500 | 看涨 Call | 287.50 | $47.55 | $50.45 | $48.45 | 7 | 22 | 67.98% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:52:50 |
| AAPL260925P00287500 | 看跌 Put | 287.50 | $0.00 | $0.33 | $0.03 | 13 | 330 | 54.41% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:58:22 |
| AAPL260925C00290000 | 看涨 Call | 290.00 | $45.45 | $47.90 | $44.70 | 7 | 147 | 68.92% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:23:25 |
| AAPL260925P00290000 | 看跌 Put | 290.00 | $0.01 | $0.10 | $0.06 | 147 | 1704 | 44.61% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:28 |
| AAPL260925C00292500 | 看涨 Call | 292.50 | $42.55 | $44.65 | $43.03 | 3 | 14 | 50.42% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:20:28 |
| AAPL260925P00292500 | 看跌 Put | 292.50 | $0.00 | $0.07 | $0.07 | 10 | 478 | 40.10% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:58:16 |
| AAPL260925C00295000 | 看涨 Call | 295.00 | $40.05 | $42.90 | $41.14 | 61 | 224 | 58.58% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:26 |
| AAPL260925P00295000 | 看跌 Put | 295.00 | $0.01 | $0.26 | $0.03 | 639 | 2391 | 39.52% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:34:22 |
| AAPL260925C00297500 | 看涨 Call | 297.50 | $37.70 | $40.40 | $37.27 | 41 | 90 | 56.91% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:57:21 |
| AAPL260925P00297500 | 看跌 Put | 297.50 | $0.01 | $0.09 | $0.05 | 129 | 149 | 37.24% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:02:09 |
| AAPL260925C00300000 | 看涨 Call | 300.00 | $34.90 | $38.15 | $36.50 | 66 | 972 | 0.00% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:32 |
| AAPL260925P00300000 | 看跌 Put | 300.00 | $0.05 | $0.07 | $0.07 | 591 | 2716 | 35.78% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:46 |
| AAPL260925C00302500 | 看涨 Call | 302.50 | $32.60 | $35.65 | $32.92 | 1 | 23 | 50.14% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:49:43 |
| AAPL260925P00302500 | 看跌 Put | 302.50 | $0.01 | $0.12 | $0.07 | 28 | 137 | 33.82% | -0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:21:19 |
| AAPL260925C00305000 | 看涨 Call | 305.00 | $30.25 | $31.90 | $31.37 | 15 | 317 | 36.84% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| AAPL260925P00305000 | 看跌 Put | 305.00 | $0.06 | $0.10 | $0.09 | 381 | 4282 | 32.41% | -0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| AAPL260925C00307500 | 看涨 Call | 307.50 | $27.30 | $30.50 | $29.37 | 33 | 37 | 41.22% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:09 |
| AAPL260925P00307500 | 看跌 Put | 307.50 | $0.04 | $0.13 | $0.12 | 197 | 327 | 30.31% | -0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:23:23 |
| AAPL260925C00310000 | 看涨 Call | 310.00 | $25.65 | $26.95 | $26.00 | 28 | 910 | 36.78% | 0.97 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| AAPL260925P00310000 | 看跌 Put | 310.00 | $0.09 | $0.15 | $0.13 | 1189 | 3155 | 29.42% | -0.03 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| AAPL260925C00312500 | 看涨 Call | 312.50 | $22.70 | $25.55 | $23.92 | 23 | 226 | 38.88% | 0.97 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| AAPL260925P00312500 | 看跌 Put | 312.50 | $0.13 | $0.23 | $0.17 | 247 | 949 | 28.84% | -0.03 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AAPL260925C00315000 | 看涨 Call | 315.00 | $20.35 | $21.70 | $21.70 | 264 | 866 | 24.55% | 0.96 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:49:37 |
| AAPL260925P00315000 | 看跌 Put | 315.00 | $0.20 | $0.25 | $0.22 | 2544 | 3521 | 27.08% | -0.04 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| AAPL260925C00317500 | 看涨 Call | 317.50 | $18.40 | $20.10 | $18.79 | 77 | 144 | 26.93% | 0.94 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| AAPL260925P00317500 | 看跌 Put | 317.50 | $0.26 | $0.31 | $0.28 | 1786 | 615 | 25.79% | -0.06 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:50 |
| AAPL260925C00320000 | 看涨 Call | 320.00 | $15.60 | $16.85 | $16.60 | 312 | 5953 | 23.52% | 0.92 | 0.01 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| AAPL260925P00320000 | 看跌 Put | 320.00 | $0.38 | $0.48 | $0.42 | 3713 | 5941 | 24.82% | -0.08 | 0.01 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL260925C00322500 | 看涨 Call | 322.50 | $13.85 | $15.15 | $14.20 | 95 | 438 | 29.19% | 0.89 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| AAPL260925P00322500 | 看跌 Put | 322.50 | $0.55 | $0.67 | $0.55 | 1426 | 1233 | 24.30% | -0.11 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| AAPL260925C00325000 | 看涨 Call | 325.00 | $11.70 | $12.25 | $11.98 | 589 | 4782 | 25.21% | 0.85 | 0.02 | -0.18 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:58:14 |
| AAPL260925P00325000 | 看跌 Put | 325.00 | $0.82 | $0.97 | $0.88 | 2954 | 2333 | 23.68% | -0.15 | 0.02 | -0.18 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| AAPL260925C00327500 | 看涨 Call | 327.50 | $9.55 | $10.45 | $9.95 | 442 | 679 | 23.62% | 0.79 | 0.03 | -0.22 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:01 |
| AAPL260925P00327500 | 看跌 Put | 327.50 | $1.23 | $1.46 | $1.33 | 1653 | 833 | 23.41% | -0.21 | 0.03 | -0.22 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL260925C00330000 | 看涨 Call | 330.00 | $7.65 | $8.25 | $8.10 | 1262 | 3293 | 23.75% | 0.72 | 0.03 | -0.26 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:58:46 |
| AAPL260925P00330000 | 看跌 Put | 330.00 | $1.78 | $1.95 | $1.89 | 5406 | 4154 | 22.57% | -0.28 | 0.03 | -0.26 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| AAPL260925C00332500 | 看涨 Call | 332.50 | $6.00 | $6.55 | $6.31 | 3782 | 2032 | 22.72% | 0.64 | 0.04 | -0.28 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| AAPL260925P00332500 | 看跌 Put | 332.50 | $2.56 | $2.75 | $2.65 | 3425 | 1037 | 22.27% | -0.37 | 0.04 | -0.29 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| AAPL260925C00335000 | 看涨 Call | 335.00 | $4.50 | $5.15 | $4.81 | 8948 | 9083 | 22.24% | 0.54 | 0.04 | -0.30 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL260925P00335000 | 看跌 Put | 335.00 | $3.45 | $3.75 | $3.65 | 5264 | 2347 | 21.74% | -0.46 | 0.04 | -0.30 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| AAPL260925C00337500 | 看涨 Call | 337.50 | $3.25 | $3.60 | $3.40 | 10792 | 2254 | 21.98% | 0.44 | 0.04 | -0.29 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL260925P00337500 | 看跌 Put | 337.50 | $4.60 | $5.00 | $4.75 | 1294 | 439 | 21.00% | -0.56 | 0.04 | -0.30 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:31 |
| AAPL260925C00340000 | 看涨 Call | 340.00 | $2.26 | $2.50 | $2.39 | 12894 | 8739 | 21.62% | 0.35 | 0.04 | -0.27 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL260925P00340000 | 看跌 Put | 340.00 | $6.00 | $6.55 | $6.35 | 4629 | 404 | 20.46% | -0.66 | 0.04 | -0.28 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| AAPL260925C00342500 | 看涨 Call | 342.50 | $1.51 | $1.75 | $1.62 | 7453 | 2473 | 21.48% | 0.26 | 0.03 | -0.24 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| AAPL260925P00342500 | 看跌 Put | 342.50 | $7.70 | $8.30 | $7.70 | 148 | 147 | 19.89% | -0.75 | 0.03 | -0.24 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:58:50 |
| AAPL260925C00345000 | 看涨 Call | 345.00 | $0.99 | $1.24 | $1.08 | 6278 | 6383 | 21.56% | 0.19 | 0.03 | -0.20 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL260925P00345000 | 看跌 Put | 345.00 | $9.10 | $10.60 | $9.86 | 2049 | 161 | 18.19% | -0.82 | 0.03 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:58:11 |
| AAPL260925C00347500 | 看涨 Call | 347.50 | $0.63 | $0.89 | $0.70 | 3077 | 1609 | 21.67% | 0.13 | 0.02 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL260925P00347500 | 看跌 Put | 347.50 | $11.05 | $12.70 | $11.85 | 1455 | 523 | 12.96% | -0.88 | 0.02 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:21:21 |
| AAPL260925C00350000 | 看涨 Call | 350.00 | $0.42 | $0.55 | $0.42 | 15914 | 6891 | 22.07% | 0.09 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL260925P00350000 | 看跌 Put | 350.00 | $13.90 | $15.85 | $14.30 | 1118 | 200 | 24.69% | -0.92 | 0.02 | -0.11 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:30 |
| AAPL260925C00352500 | 看涨 Call | 352.50 | $0.26 | $0.32 | $0.32 | 916 | 2209 | 22.60% | 0.06 | 0.01 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:12 |
| AAPL260925P00352500 | 看跌 Put | 352.50 | $15.60 | $18.35 | $16.10 | 1 | 32 | 0.00% | -0.95 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AAPL260925C00355000 | 看涨 Call | 355.00 | $0.16 | $0.20 | $0.18 | 1300 | 5594 | 22.87% | 0.04 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| AAPL260925P00355000 | 看跌 Put | 355.00 | $17.70 | $20.80 | $18.80 | 0 | 17 | 0.00% | -0.97 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:57:58 |
| AAPL260925C00357500 | 看涨 Call | 357.50 | $0.10 | $0.19 | $0.15 | 491 | 476 | 24.25% | 0.03 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:53:43 |
| AAPL260925P00357500 | 看跌 Put | 357.50 | $19.95 | $23.30 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00360000 | 看涨 Call | 360.00 | $0.07 | $0.08 | $0.07 | 2419 | 8571 | 23.86% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| AAPL260925P00360000 | 看跌 Put | 360.00 | $22.40 | $25.65 | $24.00 | 5 | 6 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:28:23 |
| AAPL260925C00362500 | 看涨 Call | 362.50 | $0.03 | $0.07 | $0.06 | 139 | 0 | 24.80% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:28 |
| AAPL260925P00362500 | 看跌 Put | 362.50 | $24.90 | $28.15 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00365000 | 看涨 Call | 365.00 | $0.03 | $0.04 | $0.03 | 1876 | 1803 | 25.22% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:41 |
| AAPL260925P00365000 | 看跌 Put | 365.00 | $27.40 | $29.80 | $28.70 | 2 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:12 |
| AAPL260925C00370000 | 看涨 Call | 370.00 | $0.01 | $0.03 | $0.02 | 459 | 1414 | 27.03% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:58 |
| AAPL260925P00370000 | 看跌 Put | 370.00 | $32.40 | $35.70 | $37.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:51:13 |
| AAPL260925C00375000 | 看涨 Call | 375.00 | $0.01 | $0.03 | $0.02 | 118 | 958 | 30.34% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:34 |
| AAPL260925P00375000 | 看跌 Put | 375.00 | $37.40 | $40.70 | $38.91 | 37 | 22 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:00 |
| AAPL260925C00380000 | 看涨 Call | 380.00 | $0.00 | $0.08 | $0.05 | 4 | 526 | 36.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:53:36 |
| AAPL260925P00380000 | 看跌 Put | 380.00 | $42.40 | $45.55 | $43.93 | 15 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:00 |
| AAPL260925C00385000 | 看涨 Call | 385.00 | $0.00 | $0.03 | $0.02 | 0 | 143 | 35.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:59:20 |
| AAPL260925P00385000 | 看跌 Put | 385.00 | $47.40 | $50.65 | $64.24 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:02:32 |
| AAPL260925C00390000 | 看涨 Call | 390.00 | $0.00 | $0.23 | $0.48 | 0 | 105 | 38.71% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:52:51 |
| AAPL260925P00390000 | 看跌 Put | 390.00 | $52.40 | $55.70 | $54.00 | 4 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:01 |
| AAPL260925C00395000 | 看涨 Call | 395.00 | $0.00 | $0.20 | $0.01 | 3 | 65 | 51.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:11 |
| AAPL260925P00395000 | 看跌 Put | 395.00 | $57.40 | $60.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00400000 | 看涨 Call | 400.00 | $0.00 | $0.01 | $0.01 | 110 | 201 | 40.54% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| AAPL260925P00400000 | 看跌 Put | 400.00 | $62.40 | $65.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00405000 | 看涨 Call | 405.00 | $0.00 | $0.06 | $0.01 | 0 | 18 | 50.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:39:10 |
| AAPL260925P00405000 | 看跌 Put | 405.00 | $67.40 | $70.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00410000 | 看涨 Call | 410.00 | $0.00 | $0.01 | $0.01 | 0 | 24 | 45.75% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:34:49 |
| AAPL260925P00410000 | 看跌 Put | 410.00 | $72.40 | $75.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL260925C00415000 | 看涨 Call | 415.00 | $0.00 | $0.01 | $0.01 | 4 | 132 | 48.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| AAPL260925P00415000 | 看跌 Put | 415.00 | $77.40 | $80.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |