AAPL · 2026-10-09
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 2026-10-09；共 122 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261009C00110000 | 看涨 Call | 110.00 | $225.10 | $228.05 | $0.00 | 0 | 0 | 223.81% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00110000 | 看跌 Put | 110.00 | $0.00 | $2.13 | $0.14 | 0 | 100 | 240.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:16:00 |
| AAPL261009C00120000 | 看涨 Call | 120.00 | $215.10 | $218.10 | $213.52 | 0 | 1 | 207.38% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:14:11 |
| AAPL261009P00120000 | 看跌 Put | 120.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 223.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00125000 | 看涨 Call | 125.00 | $209.50 | $213.15 | $0.00 | 0 | 0 | 200.25% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00125000 | 看跌 Put | 125.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 214.89% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00130000 | 看涨 Call | 130.00 | $204.65 | $208.10 | $0.00 | 0 | 0 | 192.32% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00130000 | 看跌 Put | 130.00 | $0.00 | $2.13 | $0.01 | 0 | 8 | 207.02% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T11:46:16 |
| AAPL261009C00135000 | 看涨 Call | 135.00 | $199.40 | $203.15 | $0.00 | 0 | 0 | 185.75% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00135000 | 看跌 Put | 135.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 199.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00140000 | 看涨 Call | 140.00 | $194.60 | $198.15 | $0.00 | 0 | 0 | 178.40% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00140000 | 看跌 Put | 140.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 192.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00145000 | 看涨 Call | 145.00 | $189.60 | $193.20 | $0.00 | 0 | 0 | 172.31% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00145000 | 看跌 Put | 145.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 185.17% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00150000 | 看涨 Call | 150.00 | $184.55 | $188.15 | $0.00 | 0 | 0 | 165.46% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00150000 | 看跌 Put | 150.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 178.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00155000 | 看涨 Call | 155.00 | $179.75 | $183.20 | $0.00 | 0 | 0 | 159.77% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00155000 | 看跌 Put | 155.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 171.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00160000 | 看涨 Call | 160.00 | $174.60 | $178.20 | $0.00 | 0 | 0 | 153.36% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00160000 | 看跌 Put | 160.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 165.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00165000 | 看涨 Call | 165.00 | $169.60 | $173.25 | $0.00 | 0 | 0 | 148.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00165000 | 看跌 Put | 165.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 159.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00170000 | 看涨 Call | 170.00 | $164.65 | $168.25 | $0.00 | 0 | 0 | 141.99% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00170000 | 看跌 Put | 170.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 153.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00175000 | 看涨 Call | 175.00 | $159.80 | $163.20 | $0.00 | 0 | 0 | 136.14% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00175000 | 看跌 Put | 175.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 147.57% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00180000 | 看涨 Call | 180.00 | $155.25 | $158.30 | $0.00 | 0 | 0 | 131.25% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00180000 | 看跌 Put | 180.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 141.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00185000 | 看涨 Call | 185.00 | $149.70 | $153.25 | $0.00 | 0 | 0 | 126.47% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00185000 | 看跌 Put | 185.00 | $0.00 | $1.31 | $0.00 | 0 | 0 | 114.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00190000 | 看涨 Call | 190.00 | $145.30 | $148.30 | $0.00 | 0 | 0 | 121.79% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00190000 | 看跌 Put | 190.00 | $0.00 | $0.52 | $0.03 | 0 | 21 | 99.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:22:50 |
| AAPL261009C00195000 | 看涨 Call | 195.00 | $139.70 | $143.30 | $141.39 | 1 | 1 | 116.51% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:37:37 |
| AAPL261009P00195000 | 看跌 Put | 195.00 | $0.00 | $0.68 | $0.03 | 0 | 6 | 100.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:21:38 |
| AAPL261009C00200000 | 看涨 Call | 200.00 | $135.30 | $138.30 | $0.00 | 0 | 0 | 111.38% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00200000 | 看跌 Put | 200.00 | $0.00 | $0.68 | $0.03 | 0 | 20 | 96.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:52:58 |
| AAPL261009C00205000 | 看涨 Call | 205.00 | $130.35 | $133.30 | $0.00 | 0 | 0 | 107.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00205000 | 看跌 Put | 205.00 | $0.00 | $2.13 | $0.04 | 0 | 26 | 115.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:58:45 |
| AAPL261009C00210000 | 看涨 Call | 210.00 | $124.70 | $128.35 | $0.00 | 0 | 0 | 102.75% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00210000 | 看跌 Put | 210.00 | $0.00 | $2.13 | $0.03 | 0 | 3 | 110.88% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:51:13 |
| AAPL261009C00215000 | 看涨 Call | 215.00 | $120.35 | $123.35 | $115.81 | 0 | 16 | 97.94% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:35:51 |
| AAPL261009P00215000 | 看跌 Put | 215.00 | $0.00 | $1.25 | $0.03 | 0 | 14 | 87.49% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:51:42 |
| AAPL261009C00220000 | 看涨 Call | 220.00 | $114.80 | $118.40 | $101.32 | 0 | 1 | 93.25% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-04T10:49:07 |
| AAPL261009P00220000 | 看跌 Put | 220.00 | $0.00 | $2.13 | $0.08 | 0 | 11 | 101.41% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:45:33 |
| AAPL261009C00225000 | 看涨 Call | 225.00 | $110.40 | $113.40 | $111.70 | 0 | 1 | 89.23% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:08:08 |
| AAPL261009P00225000 | 看跌 Put | 225.00 | $0.00 | $0.81 | $0.03 | 0 | 11 | 78.83% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:36:50 |
| AAPL261009C00230000 | 看涨 Call | 230.00 | $105.40 | $108.40 | $0.00 | 0 | 0 | 85.26% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261009P00230000 | 看跌 Put | 230.00 | $0.00 | $0.79 | $0.03 | 0 | 14 | 74.65% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:08:51 |
| AAPL261009C00235000 | 看涨 Call | 235.00 | $100.35 | $103.40 | $101.70 | 65 | 0 | 80.31% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:12:29 |
| AAPL261009P00235000 | 看跌 Put | 235.00 | $0.01 | $2.14 | $0.09 | 19 | 26 | 88.04% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| AAPL261009C00240000 | 看涨 Call | 240.00 | $95.45 | $98.45 | $94.35 | 0 | 1 | 76.50% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:50:04 |
| AAPL261009P00240000 | 看跌 Put | 240.00 | $0.01 | $0.06 | $0.03 | 4 | 22 | 52.04% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:17:15 |
| AAPL261009C00245000 | 看涨 Call | 245.00 | $90.45 | $93.45 | $90.64 | 1 | 5 | 72.24% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:06:01 |
| AAPL261009P00245000 | 看跌 Put | 245.00 | $0.01 | $0.11 | $0.11 | 1 | 115 | 51.98% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:01:13 |
| AAPL261009C00250000 | 看涨 Call | 250.00 | $85.50 | $88.30 | $87.00 | 1 | 2 | 68.06% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:37:50 |
| AAPL261009P00250000 | 看跌 Put | 250.00 | $0.01 | $0.14 | $0.04 | 0 | 75 | 50.22% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:14:47 |
| AAPL261009C00255000 | 看涨 Call | 255.00 | $80.50 | $83.50 | $62.69 | 0 | 20 | 65.72% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-08T13:45:30 |
| AAPL261009P00255000 | 看跌 Put | 255.00 | $0.04 | $0.06 | $0.05 | 81 | 951 | 45.09% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:42 |
| AAPL261009C00260000 | 看涨 Call | 260.00 | $75.50 | $78.50 | $73.70 | 0 | 10 | 61.22% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-14T13:02:25 |
| AAPL261009P00260000 | 看跌 Put | 260.00 | $0.03 | $0.15 | $0.13 | 0 | 378 | 45.18% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-15T15:54:22 |
| AAPL261009C00265000 | 看涨 Call | 265.00 | $70.55 | $73.55 | $66.97 | 0 | 16 | 57.21% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-15T09:56:03 |
| AAPL261009P00265000 | 看跌 Put | 265.00 | $0.01 | $0.16 | $0.09 | 1 | 71 | 41.90% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:30:00 |
| AAPL261009C00270000 | 看涨 Call | 270.00 | $65.60 | $68.65 | $62.06 | 0 | 18 | 54.37% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-15T09:56:03 |
| AAPL261009P00270000 | 看跌 Put | 270.00 | $0.04 | $0.19 | $0.09 | 6 | 921 | 40.48% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:25:40 |
| AAPL261009C00275000 | 看涨 Call | 275.00 | $60.60 | $63.60 | $63.11 | 0 | 18 | 50.08% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:17:10 |
| AAPL261009P00275000 | 看跌 Put | 275.00 | $0.11 | $0.23 | $0.16 | 96 | 222 | 39.57% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:09:37 |
| AAPL261009C00280000 | 看涨 Call | 280.00 | $55.65 | $58.65 | $57.00 | 0 | 256 | 46.87% | 0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:54:05 |
| AAPL261009P00280000 | 看跌 Put | 280.00 | $0.14 | $0.26 | $0.16 | 8 | 327 | 37.36% | -0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:04:35 |
| AAPL261009C00285000 | 看涨 Call | 285.00 | $50.70 | $53.80 | $51.76 | 5 | 78 | 43.62% | 0.98 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:51:21 |
| AAPL261009P00285000 | 看跌 Put | 285.00 | $0.10 | $0.27 | $0.21 | 89 | 564 | 33.84% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:17:50 |
| AAPL261009C00290000 | 看涨 Call | 290.00 | $45.40 | $48.80 | $47.04 | 7 | 32 | 38.59% | 0.97 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:22:07 |
| AAPL261009P00290000 | 看跌 Put | 290.00 | $0.24 | $0.36 | $0.25 | 62 | 830 | 33.28% | -0.03 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:34:32 |
| AAPL261009C00295000 | 看涨 Call | 295.00 | $40.40 | $43.70 | $43.07 | 4 | 160 | 39.96% | 0.97 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:52:39 |
| AAPL261009P00295000 | 看跌 Put | 295.00 | $0.26 | $0.40 | $0.31 | 20 | 433 | 30.56% | -0.03 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:35:46 |
| AAPL261009C00300000 | 看涨 Call | 300.00 | $35.60 | $38.85 | $37.40 | 28 | 76 | 33.10% | 0.95 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:32:23 |
| AAPL261009P00300000 | 看跌 Put | 300.00 | $0.41 | $0.50 | $0.45 | 139 | 1450 | 29.04% | -0.05 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:24:26 |
| AAPL261009C00305000 | 看涨 Call | 305.00 | $31.15 | $34.00 | $32.24 | 23 | 73 | 32.04% | 0.94 | 0.01 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:33:05 |
| AAPL261009P00305000 | 看跌 Put | 305.00 | $0.51 | $0.66 | $0.70 | 119 | 805 | 27.04% | -0.06 | 0.01 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL261009C00310000 | 看涨 Call | 310.00 | $26.95 | $29.30 | $28.07 | 42 | 287 | 31.42% | 0.91 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:34:09 |
| AAPL261009P00310000 | 看跌 Put | 310.00 | $0.82 | $1.00 | $0.90 | 169 | 669 | 26.13% | -0.09 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:49:54 |
| AAPL261009C00315000 | 看涨 Call | 315.00 | $22.35 | $24.70 | $23.49 | 29 | 528 | 29.10% | 0.87 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:33:29 |
| AAPL261009P00315000 | 看跌 Put | 315.00 | $1.20 | $1.42 | $1.31 | 182 | 1242 | 24.80% | -0.13 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AAPL261009C00320000 | 看涨 Call | 320.00 | $18.05 | $20.40 | $19.25 | 242 | 462 | 27.51% | 0.81 | 0.01 | -0.12 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL261009P00320000 | 看跌 Put | 320.00 | $1.79 | $2.08 | $1.90 | 595 | 1593 | 23.67% | -0.19 | 0.01 | -0.12 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| AAPL261009C00325000 | 看涨 Call | 325.00 | $14.20 | $15.10 | $15.10 | 106 | 644 | 24.02% | 0.74 | 0.02 | -0.15 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL261009P00325000 | 看跌 Put | 325.00 | $2.85 | $3.10 | $2.95 | 225 | 485 | 23.08% | -0.26 | 0.02 | -0.15 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| AAPL261009C00330000 | 看涨 Call | 330.00 | $10.70 | $11.35 | $11.15 | 750 | 4734 | 23.06% | 0.65 | 0.02 | -0.16 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| AAPL261009P00330000 | 看跌 Put | 330.00 | $4.25 | $4.60 | $4.20 | 288 | 866 | 22.40% | -0.36 | 0.02 | -0.17 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:51:19 |
| AAPL261009C00335000 | 看涨 Call | 335.00 | $6.95 | $8.20 | $8.03 | 979 | 1332 | 22.56% | 0.54 | 0.02 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:59:01 |
| AAPL261009P00335000 | 看跌 Put | 335.00 | $5.55 | $7.50 | $6.50 | 560 | 604 | 21.97% | -0.46 | 0.02 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261009C00340000 | 看涨 Call | 340.00 | $5.35 | $5.70 | $5.90 | 694 | 2764 | 22.07% | 0.43 | 0.02 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261009P00340000 | 看跌 Put | 340.00 | $8.50 | $9.15 | $8.90 | 31 | 114 | 21.06% | -0.58 | 0.02 | -0.17 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:58:21 |
| AAPL261009C00345000 | 看涨 Call | 345.00 | $3.45 | $3.80 | $3.70 | 503 | 4597 | 21.80% | 0.33 | 0.02 | -0.15 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:58:03 |
| AAPL261009P00345000 | 看跌 Put | 345.00 | $10.85 | $12.90 | $12.12 | 9 | 40 | 20.25% | -0.69 | 0.02 | -0.16 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:46:18 |
| AAPL261009C00350000 | 看涨 Call | 350.00 | $2.10 | $2.35 | $2.28 | 871 | 2442 | 21.53% | 0.23 | 0.02 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:31 |
| AAPL261009P00350000 | 看跌 Put | 350.00 | $14.30 | $16.55 | $15.80 | 3 | 25 | 18.90% | -0.78 | 0.02 | -0.13 | 0.24 | 100 | assumed standard contract | 2026-09-18T09:47:13 |
| AAPL261009C00355000 | 看涨 Call | 355.00 | $1.18 | $1.54 | $1.50 | 172 | 861 | 21.42% | 0.16 | 0.01 | -0.10 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:55:22 |
| AAPL261009P00355000 | 看跌 Put | 355.00 | $18.55 | $20.65 | $19.87 | 14 | 12 | 17.24% | -0.86 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:29:46 |
| AAPL261009C00360000 | 看涨 Call | 360.00 | $0.74 | $0.91 | $0.86 | 1851 | 997 | 21.68% | 0.10 | 0.01 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:01 |
| AAPL261009P00360000 | 看跌 Put | 360.00 | $22.70 | $26.30 | $28.60 | 0 | 29 | 19.08% | -0.92 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-16T15:05:06 |
| AAPL261009C00365000 | 看涨 Call | 365.00 | $0.44 | $0.54 | $0.49 | 191 | 999 | 22.05% | 0.06 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| AAPL261009P00365000 | 看跌 Put | 365.00 | $27.45 | $30.90 | $29.75 | 0 | 0 | 0.00% | -0.96 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:02:10 |
| AAPL261009C00370000 | 看涨 Call | 370.00 | $0.20 | $0.40 | $0.28 | 26 | 426 | 22.48% | 0.04 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:11:10 |
| AAPL261009P00370000 | 看跌 Put | 370.00 | $32.40 | $35.70 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00375000 | 看涨 Call | 375.00 | $0.11 | $0.24 | $0.15 | 24 | 937 | 22.84% | 0.03 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:30:34 |
| AAPL261009P00375000 | 看跌 Put | 375.00 | $37.40 | $40.65 | $41.16 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:21:44 |
| AAPL261009C00380000 | 看涨 Call | 380.00 | $0.04 | $0.14 | $0.11 | 30 | 411 | 22.85% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:51:06 |
| AAPL261009P00380000 | 看跌 Put | 380.00 | $42.40 | $45.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00385000 | 看涨 Call | 385.00 | $0.01 | $0.10 | $0.06 | 2 | 103 | 23.44% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| AAPL261009P00385000 | 看跌 Put | 385.00 | $47.40 | $50.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00390000 | 看涨 Call | 390.00 | $0.01 | $0.13 | $0.13 | 1 | 131 | 26.14% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:53:16 |
| AAPL261009P00390000 | 看跌 Put | 390.00 | $52.40 | $55.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00395000 | 看涨 Call | 395.00 | $0.00 | $0.11 | $0.11 | 2 | 143 | 27.58% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:10 |
| AAPL261009P00395000 | 看跌 Put | 395.00 | $57.40 | $60.75 | $60.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:35:56 |
| AAPL261009C00400000 | 看涨 Call | 400.00 | $0.02 | $0.03 | $0.03 | 80 | 119 | 26.79% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:01:29 |
| AAPL261009P00400000 | 看跌 Put | 400.00 | $62.40 | $65.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00405000 | 看涨 Call | 405.00 | $0.00 | $0.03 | $0.07 | 0 | 6 | 27.88% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:59:03 |
| AAPL261009P00405000 | 看跌 Put | 405.00 | $67.40 | $70.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261009C00410000 | 看涨 Call | 410.00 | $0.00 | $0.02 | $0.03 | 0 | 139 | 27.74% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:43:52 |
| AAPL261009P00410000 | 看跌 Put | 410.00 | $72.40 | $75.85 | $74.30 | 1 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:00 |
| AAPL261009C00415000 | 看涨 Call | 415.00 | $0.00 | $0.50 | $0.05 | 0 | 160 | 39.20% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:11:33 |
| AAPL261009P00415000 | 看跌 Put | 415.00 | $77.40 | $80.85 | $79.28 | 1 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:00 |