AAPL · 2026-10-02
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 2026-10-02；共 152 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261002C00110000 | 看涨 Call | 110.00 | $225.00 | $227.95 | $0.00 | 0 | 0 | 268.28% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.31 | 0 | 100 | 168.02% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:29:15 |
| AAPL261002C00120000 | 看涨 Call | 120.00 | $215.00 | $218.00 | $0.00 | 0 | 0 | 249.07% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00120000 | 看跌 Put | 120.00 | $0.00 | $1.72 | $0.00 | 0 | 0 | 263.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00125000 | 看涨 Call | 125.00 | $210.00 | $213.00 | $0.00 | 0 | 0 | 239.32% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00125000 | 看跌 Put | 125.00 | $0.00 | $2.13 | $0.16 | 0 | 4 | 262.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T15:53:19 |
| AAPL261002C00130000 | 看涨 Call | 130.00 | $205.00 | $208.05 | $0.00 | 0 | 0 | 229.98% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00130000 | 看跌 Put | 130.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 253.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00135000 | 看涨 Call | 135.00 | $200.00 | $202.85 | $0.00 | 0 | 0 | 221.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00135000 | 看跌 Put | 135.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 244.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00140000 | 看涨 Call | 140.00 | $195.00 | $198.00 | $0.00 | 0 | 0 | 212.37% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00140000 | 看跌 Put | 140.00 | $0.00 | $2.13 | $0.12 | 0 | 2 | 235.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:37:23 |
| AAPL261002C00145000 | 看涨 Call | 145.00 | $190.05 | $193.05 | $0.00 | 0 | 0 | 205.40% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00145000 | 看跌 Put | 145.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 226.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00150000 | 看涨 Call | 150.00 | $185.05 | $187.90 | $0.00 | 0 | 0 | 198.62% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00150000 | 看跌 Put | 150.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 218.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00155000 | 看涨 Call | 155.00 | $180.05 | $183.05 | $0.00 | 0 | 0 | 190.81% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00155000 | 看跌 Put | 155.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 210.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00160000 | 看涨 Call | 160.00 | $175.05 | $178.10 | $0.00 | 0 | 0 | 183.26% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00160000 | 看跌 Put | 160.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 202.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00165000 | 看涨 Call | 165.00 | $170.05 | $173.05 | $0.00 | 0 | 0 | 175.95% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00165000 | 看跌 Put | 165.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 194.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00170000 | 看涨 Call | 170.00 | $165.05 | $167.90 | $0.00 | 0 | 0 | 168.86% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00170000 | 看跌 Put | 170.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 187.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00175000 | 看涨 Call | 175.00 | $160.10 | $162.90 | $0.00 | 0 | 0 | 163.09% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00175000 | 看跌 Put | 175.00 | $0.00 | $0.01 | $0.01 | 4 | 34 | 100.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:40:45 |
| AAPL261002C00180000 | 看涨 Call | 180.00 | $155.10 | $157.95 | $0.00 | 0 | 0 | 156.39% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00180000 | 看跌 Put | 180.00 | $0.00 | $0.01 | $0.01 | 2 | 117 | 96.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:39:35 |
| AAPL261002C00185000 | 看涨 Call | 185.00 | $150.10 | $153.00 | $149.85 | 0 | 1 | 150.89% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:00:25 |
| AAPL261002P00185000 | 看跌 Put | 185.00 | $0.00 | $0.01 | $0.01 | 3 | 7 | 92.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:40:37 |
| AAPL261002C00190000 | 看涨 Call | 190.00 | $145.10 | $148.00 | $0.00 | 0 | 0 | 144.53% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00190000 | 看跌 Put | 190.00 | $0.00 | $2.13 | $0.03 | 0 | 9 | 160.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T12:49:38 |
| AAPL261002C00195000 | 看涨 Call | 195.00 | $140.10 | $143.10 | $130.40 | 0 | 1 | 138.33% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T12:28:38 |
| AAPL261002P00195000 | 看跌 Put | 195.00 | $0.00 | $0.05 | $0.01 | 0 | 28 | 96.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:19:44 |
| AAPL261002C00200000 | 看涨 Call | 200.00 | $135.10 | $138.10 | $118.42 | 0 | 3 | 132.29% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:10:58 |
| AAPL261002P00200000 | 看跌 Put | 200.00 | $0.00 | $0.04 | $0.04 | 0 | 52 | 90.09% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:26:39 |
| AAPL261002C00205000 | 看涨 Call | 205.00 | $130.10 | $132.95 | $112.99 | 0 | 2 | 126.40% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:11:39 |
| AAPL261002P00205000 | 看跌 Put | 205.00 | $0.00 | $0.04 | $0.01 | 0 | 90 | 86.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:41:31 |
| AAPL261002C00210000 | 看涨 Call | 210.00 | $125.15 | $128.15 | $120.25 | 0 | 2 | 121.52% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:22:08 |
| AAPL261002P00210000 | 看跌 Put | 210.00 | $0.00 | $0.05 | $0.08 | 0 | 216 | 83.81% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:57:41 |
| AAPL261002C00215000 | 看涨 Call | 215.00 | $120.15 | $123.15 | $115.62 | 0 | 16 | 116.70% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:35:51 |
| AAPL261002P00215000 | 看跌 Put | 215.00 | $0.00 | $1.70 | $0.02 | 0 | 34 | 121.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:27:24 |
| AAPL261002C00220000 | 看涨 Call | 220.00 | $115.15 | $118.20 | $0.00 | 0 | 0 | 111.16% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00220000 | 看跌 Put | 220.00 | $0.00 | $2.09 | $0.01 | 0 | 7 | 98.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:17:38 |
| AAPL261002C00225000 | 看涨 Call | 225.00 | $110.15 | $113.00 | $0.00 | 0 | 0 | 105.74% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00225000 | 看跌 Put | 225.00 | $0.00 | $0.69 | $0.02 | 0 | 18 | 93.46% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:22:48 |
| AAPL261002C00230000 | 看涨 Call | 230.00 | $105.15 | $108.00 | $103.10 | 0 | 7 | 100.44% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:33:44 |
| AAPL261002P00230000 | 看跌 Put | 230.00 | $0.00 | $0.24 | $0.04 | 0 | 112 | 81.09% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:50:59 |
| AAPL261002C00235000 | 看涨 Call | 235.00 | $100.20 | $103.15 | $90.50 | 0 | 27 | 96.65% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:29:50 |
| AAPL261002P00235000 | 看跌 Put | 235.00 | $0.01 | $0.05 | $0.01 | 0 | 166 | 66.21% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:36:17 |
| AAPL261002C00240000 | 看涨 Call | 240.00 | $95.20 | $98.25 | $92.63 | 0 | 1 | 91.51% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:45:05 |
| AAPL261002P00240000 | 看跌 Put | 240.00 | $0.00 | $0.19 | $0.02 | 0 | 128 | 70.84% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:08:10 |
| AAPL261002C00245000 | 看涨 Call | 245.00 | $90.20 | $93.05 | $67.63 | 0 | 4 | 86.47% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-09T13:37:40 |
| AAPL261002P00245000 | 看跌 Put | 245.00 | $0.01 | $0.06 | $0.03 | 0 | 478 | 60.01% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:47:03 |
| AAPL261002C00250000 | 看涨 Call | 250.00 | $85.20 | $88.05 | $84.20 | 59 | 17 | 81.52% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:33:32 |
| AAPL261002P00250000 | 看跌 Put | 250.00 | $0.01 | $0.10 | $0.04 | 3 | 1510 | 59.24% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:25:35 |
| AAPL261002C00255000 | 看涨 Call | 255.00 | $80.20 | $83.15 | $81.67 | 1 | 16 | 77.24% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:36:01 |
| AAPL261002P00255000 | 看跌 Put | 255.00 | $0.00 | $0.08 | $0.08 | 1 | 305 | 54.45% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:53:41 |
| AAPL261002C00260000 | 看涨 Call | 260.00 | $75.25 | $78.05 | $74.15 | 0 | 22 | 72.43% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-11T13:56:59 |
| AAPL261002P00260000 | 看跌 Put | 260.00 | $0.00 | $0.12 | $0.03 | 4 | 567 | 53.09% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:20 |
| AAPL261002C00265000 | 看涨 Call | 265.00 | $70.25 | $73.30 | $69.54 | 0 | 23 | 68.22% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:18:23 |
| AAPL261002P00265000 | 看跌 Put | 265.00 | $0.01 | $0.10 | $0.05 | 1 | 122 | 48.61% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:42:09 |
| AAPL261002C00270000 | 看涨 Call | 270.00 | $65.25 | $68.15 | $65.87 | 45 | 30 | 63.53% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:53:17 |
| AAPL261002P00270000 | 看跌 Put | 270.00 | $0.02 | $0.05 | $0.04 | 211 | 382 | 42.97% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:57:18 |
| AAPL261002C00275000 | 看涨 Call | 275.00 | $60.30 | $63.20 | $61.75 | 4 | 75 | 59.85% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL261002P00275000 | 看跌 Put | 275.00 | $0.03 | $0.08 | $0.07 | 101 | 401 | 41.76% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:37:17 |
| AAPL261002C00280000 | 看涨 Call | 280.00 | $55.75 | $58.15 | $56.23 | 31 | 75 | 58.83% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:59:08 |
| AAPL261002P00280000 | 看跌 Put | 280.00 | $0.05 | $0.12 | $0.06 | 65 | 507 | 40.49% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:24:32 |
| AAPL261002C00285000 | 看涨 Call | 285.00 | $50.35 | $53.20 | $51.90 | 0 | 237 | 51.48% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:44:07 |
| AAPL261002P00285000 | 看跌 Put | 285.00 | $0.00 | $0.11 | $0.08 | 58 | 855 | 37.81% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:42 |
| AAPL261002C00290000 | 看涨 Call | 290.00 | $45.40 | $48.25 | $45.07 | 11 | 162 | 47.64% | 0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:59:35 |
| AAPL261002P00290000 | 看跌 Put | 290.00 | $0.10 | $0.16 | $0.13 | 121 | 1276 | 35.58% | -0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:23:50 |
| AAPL261002C00295000 | 看涨 Call | 295.00 | $40.45 | $43.30 | $41.57 | 4 | 88 | 43.73% | 0.98 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:37:36 |
| AAPL261002P00295000 | 看跌 Put | 295.00 | $0.15 | $0.22 | $0.15 | 43 | 1065 | 33.72% | -0.02 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:26:06 |
| AAPL261002C00297500 | 看涨 Call | 297.50 | $37.95 | $40.85 | $0.00 | 0 | 0 | 41.42% | 0.98 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00297500 | 看跌 Put | 297.50 | $0.09 | $0.30 | $0.00 | 0 | 0 | 32.13% | -0.02 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00300000 | 看涨 Call | 300.00 | $35.50 | $36.90 | $36.50 | 241 | 555 | 25.30% | 0.97 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:35 |
| AAPL261002P00300000 | 看跌 Put | 300.00 | $0.20 | $0.24 | $0.21 | 263 | 2986 | 30.63% | -0.03 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:23 |
| AAPL261002C00302500 | 看涨 Call | 302.50 | $33.00 | $35.90 | $0.00 | 0 | 0 | 37.68% | 0.97 | 0.00 | -0.05 | 0.05 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00302500 | 看跌 Put | 302.50 | $0.13 | $0.37 | $0.27 | 27 | 0 | 29.62% | -0.03 | 0.00 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:39:44 |
| AAPL261002C00305000 | 看涨 Call | 305.00 | $31.00 | $32.55 | $31.74 | 51 | 133 | 33.35% | 0.96 | 0.00 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:33:05 |
| AAPL261002P00305000 | 看跌 Put | 305.00 | $0.28 | $0.32 | $0.32 | 102 | 1142 | 28.64% | -0.04 | 0.00 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:51:16 |
| AAPL261002C00307500 | 看涨 Call | 307.50 | $28.10 | $31.00 | $0.00 | 0 | 0 | 34.02% | 0.95 | 0.01 | -0.06 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL261002P00307500 | 看跌 Put | 307.50 | $0.23 | $0.46 | $0.37 | 9 | 0 | 27.39% | -0.05 | 0.01 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:35:24 |
| AAPL261002C00310000 | 看涨 Call | 310.00 | $26.25 | $27.80 | $27.45 | 40 | 1973 | 31.40% | 0.94 | 0.01 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:34:09 |
| AAPL261002P00310000 | 看跌 Put | 310.00 | $0.35 | $0.46 | $0.41 | 536 | 2196 | 26.23% | -0.06 | 0.01 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| AAPL261002C00312500 | 看涨 Call | 312.50 | $23.30 | $26.20 | $21.96 | 5 | 0 | 30.94% | 0.93 | 0.01 | -0.08 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:22:16 |
| AAPL261002P00312500 | 看跌 Put | 312.50 | $0.46 | $0.60 | $0.52 | 45 | 53 | 25.65% | -0.07 | 0.01 | -0.08 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261002C00315000 | 看涨 Call | 315.00 | $21.40 | $22.95 | $22.15 | 44 | 863 | 27.85% | 0.91 | 0.01 | -0.10 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:47:25 |
| AAPL261002P00315000 | 看跌 Put | 315.00 | $0.60 | $0.78 | $0.64 | 390 | 1689 | 24.78% | -0.09 | 0.01 | -0.10 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:53:31 |
| AAPL261002C00317500 | 看涨 Call | 317.50 | $19.10 | $20.15 | $19.07 | 1 | 29 | 24.98% | 0.88 | 0.01 | -0.11 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:23:21 |
| AAPL261002P00317500 | 看跌 Put | 317.50 | $0.78 | $0.95 | $0.93 | 58 | 88 | 24.25% | -0.12 | 0.01 | -0.11 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:35:34 |
| AAPL261002C00320000 | 看涨 Call | 320.00 | $16.85 | $18.10 | $17.47 | 108 | 1234 | 24.89% | 0.86 | 0.01 | -0.13 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| AAPL261002P00320000 | 看跌 Put | 320.00 | $1.12 | $1.20 | $1.14 | 1294 | 1985 | 23.93% | -0.15 | 0.01 | -0.13 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| AAPL261002C00322500 | 看涨 Call | 322.50 | $14.85 | $16.00 | $15.40 | 12 | 136 | 24.84% | 0.82 | 0.02 | -0.15 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| AAPL261002P00322500 | 看跌 Put | 322.50 | $1.44 | $1.59 | $1.48 | 576 | 441 | 23.45% | -0.18 | 0.02 | -0.15 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:56:52 |
| AAPL261002C00325000 | 看涨 Call | 325.00 | $12.65 | $13.90 | $13.28 | 105 | 1920 | 23.74% | 0.78 | 0.02 | -0.16 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| AAPL261002P00325000 | 看跌 Put | 325.00 | $1.86 | $2.12 | $2.00 | 1952 | 1661 | 23.16% | -0.23 | 0.02 | -0.17 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| AAPL261002C00327500 | 看涨 Call | 327.50 | $10.95 | $11.95 | $11.33 | 37 | 226 | 23.76% | 0.73 | 0.02 | -0.18 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261002P00327500 | 看跌 Put | 327.50 | $2.44 | $2.72 | $2.55 | 347 | 311 | 22.84% | -0.28 | 0.02 | -0.18 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:47:32 |
| AAPL261002C00330000 | 看涨 Call | 330.00 | $8.90 | $10.20 | $10.00 | 329 | 1758 | 22.87% | 0.67 | 0.02 | -0.19 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:53:42 |
| AAPL261002P00330000 | 看跌 Put | 330.00 | $3.05 | $3.40 | $3.22 | 1590 | 1014 | 22.20% | -0.33 | 0.02 | -0.20 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:59:14 |
| AAPL261002C00332500 | 看涨 Call | 332.50 | $7.60 | $8.30 | $7.93 | 276 | 167 | 21.98% | 0.61 | 0.03 | -0.20 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261002P00332500 | 看跌 Put | 332.50 | $3.95 | $4.75 | $3.95 | 381 | 361 | 22.88% | -0.40 | 0.03 | -0.21 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:52:40 |
| AAPL261002C00335000 | 看涨 Call | 335.00 | $6.20 | $6.70 | $6.50 | 1975 | 3055 | 22.44% | 0.54 | 0.03 | -0.21 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| AAPL261002P00335000 | 看跌 Put | 335.00 | $5.00 | $5.60 | $5.25 | 525 | 1011 | 21.55% | -0.46 | 0.03 | -0.21 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261002C00337500 | 看涨 Call | 337.50 | $5.00 | $5.40 | $5.40 | 878 | 303 | 22.14% | 0.47 | 0.03 | -0.21 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261002P00337500 | 看跌 Put | 337.50 | $6.20 | $6.55 | $6.32 | 158 | 152 | 21.40% | -0.53 | 0.03 | -0.21 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:49:04 |
| AAPL261002C00340000 | 看涨 Call | 340.00 | $3.90 | $4.20 | $4.15 | 2028 | 5418 | 21.77% | 0.41 | 0.03 | -0.20 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| AAPL261002P00340000 | 看跌 Put | 340.00 | $7.15 | $8.10 | $7.50 | 174 | 326 | 20.54% | -0.60 | 0.03 | -0.20 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:33:11 |
| AAPL261002C00342500 | 看涨 Call | 342.50 | $3.00 | $3.35 | $3.22 | 623 | 378 | 21.82% | 0.34 | 0.03 | -0.19 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:57:34 |
| AAPL261002P00342500 | 看跌 Put | 342.50 | $8.80 | $9.65 | $9.28 | 20 | 17 | 20.32% | -0.67 | 0.03 | -0.19 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:12:55 |
| AAPL261002C00345000 | 看涨 Call | 345.00 | $2.07 | $2.45 | $2.35 | 785 | 6499 | 21.47% | 0.28 | 0.02 | -0.17 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| AAPL261002P00345000 | 看跌 Put | 345.00 | $9.95 | $12.35 | $10.53 | 1006 | 58 | 20.82% | -0.73 | 0.02 | -0.18 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:50:02 |
| AAPL261002C00347500 | 看涨 Call | 347.50 | $1.49 | $1.92 | $2.00 | 643 | 176 | 21.64% | 0.22 | 0.02 | -0.15 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261002P00347500 | 看跌 Put | 347.50 | $11.80 | $13.60 | $13.93 | 23 | 4 | 18.48% | -0.79 | 0.02 | -0.16 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:07:22 |
| AAPL261002C00350000 | 看涨 Call | 350.00 | $1.25 | $1.38 | $1.30 | 953 | 2511 | 21.51% | 0.18 | 0.02 | -0.13 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| AAPL261002P00350000 | 看跌 Put | 350.00 | $13.25 | $15.75 | $16.04 | 16 | 77 | 14.82% | -0.84 | 0.02 | -0.14 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:10:50 |
| AAPL261002C00352500 | 看涨 Call | 352.50 | $0.89 | $1.01 | $1.05 | 405 | 209 | 21.50% | 0.14 | 0.02 | -0.11 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| AAPL261002P00352500 | 看跌 Put | 352.50 | $15.45 | $17.90 | $0.00 | 0 | 0 | 0.00% | -0.88 | 0.02 | -0.12 | 0.13 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00355000 | 看涨 Call | 355.00 | $0.63 | $0.82 | $0.70 | 342 | 1539 | 21.92% | 0.10 | 0.01 | -0.09 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:21 |
| AAPL261002P00355000 | 看跌 Put | 355.00 | $17.75 | $21.20 | $21.50 | 6 | 26 | 18.06% | -0.91 | 0.01 | -0.09 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:13:19 |
| AAPL261002C00357500 | 看涨 Call | 357.50 | $0.45 | $0.60 | $0.52 | 146 | 272 | 22.07% | 0.08 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:50:39 |
| AAPL261002P00357500 | 看跌 Put | 357.50 | $20.10 | $23.30 | $21.00 | 45 | 26 | 0.00% | -0.94 | 0.01 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AAPL261002C00360000 | 看涨 Call | 360.00 | $0.33 | $0.45 | $0.36 | 1740 | 2627 | 22.40% | 0.06 | 0.01 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| AAPL261002P00360000 | 看跌 Put | 360.00 | $22.45 | $25.80 | $24.11 | 11 | 13 | 0.00% | -0.96 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:10:50 |
| AAPL261002C00362500 | 看涨 Call | 362.50 | $0.22 | $0.32 | $0.28 | 9 | 0 | 22.44% | 0.04 | 0.01 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:09 |
| AAPL261002P00362500 | 看跌 Put | 362.50 | $24.90 | $28.20 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00365000 | 看涨 Call | 365.00 | $0.17 | $0.28 | $0.20 | 99 | 2820 | 23.28% | 0.03 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL261002P00365000 | 看跌 Put | 365.00 | $27.40 | $30.40 | $31.58 | 2 | 14 | 0.00% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:23:19 |
| AAPL261002C00367500 | 看涨 Call | 367.50 | $0.05 | $0.24 | $0.15 | 10 | 0 | 23.08% | 0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:10:04 |
| AAPL261002P00367500 | 看跌 Put | 367.50 | $29.90 | $33.15 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00370000 | 看涨 Call | 370.00 | $0.07 | $0.17 | $0.10 | 478 | 2110 | 23.84% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261002P00370000 | 看跌 Put | 370.00 | $32.40 | $35.65 | $52.70 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-20T09:55:35 |
| AAPL261002C00375000 | 看涨 Call | 375.00 | $0.01 | $0.09 | $0.05 | 19 | 230 | 23.63% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:36:07 |
| AAPL261002P00375000 | 看跌 Put | 375.00 | $37.40 | $40.70 | $42.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:31:22 |
| AAPL261002C00380000 | 看涨 Call | 380.00 | $0.03 | $0.05 | $0.06 | 6 | 379 | 25.43% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:19:14 |
| AAPL261002P00380000 | 看跌 Put | 380.00 | $42.40 | $45.65 | $45.74 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:28:22 |
| AAPL261002C00385000 | 看涨 Call | 385.00 | $0.01 | $0.02 | $0.01 | 18 | 526 | 25.08% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:45:43 |
| AAPL261002P00385000 | 看跌 Put | 385.00 | $47.40 | $50.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00390000 | 看涨 Call | 390.00 | $0.00 | $0.05 | $0.09 | 1 | 127 | 29.19% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:10:54 |
| AAPL261002P00390000 | 看跌 Put | 390.00 | $52.40 | $55.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00395000 | 看涨 Call | 395.00 | $0.00 | $0.03 | $0.05 | 2 | 179 | 29.30% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:56:39 |
| AAPL261002P00395000 | 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 |
| AAPL261002C00400000 | 看涨 Call | 400.00 | $0.00 | $0.06 | $0.01 | 10 | 509 | 33.57% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:30:07 |
| AAPL261002P00400000 | 看跌 Put | 400.00 | $62.40 | $65.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00405000 | 看涨 Call | 405.00 | $0.00 | $0.05 | $0.05 | 2 | 28 | 35.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:25 |
| AAPL261002P00405000 | 看跌 Put | 405.00 | $67.40 | $70.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00410000 | 看涨 Call | 410.00 | $0.00 | $0.92 | $0.08 | 0 | 22 | 51.91% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:08:10 |
| AAPL261002P00410000 | 看跌 Put | 410.00 | $72.40 | $75.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261002C00415000 | 看涨 Call | 415.00 | $0.00 | $0.03 | $0.03 | 0 | 381 | 37.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:23:59 |
| AAPL261002P00415000 | 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 |