AAPL · 2026-10-16
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 2026-10-16；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261016C00130000 | 看涨 Call | 130.00 | $204.65 | $208.10 | $185.00 | 0 | 34 | 164.35% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:11:58 |
| AAPL261016P00130000 | 看跌 Put | 130.00 | $0.00 | $0.72 | $0.02 | 0 | 66 | 146.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T09:49:18 |
| AAPL261016C00135000 | 看涨 Call | 135.00 | $200.25 | $203.10 | $190.63 | 0 | 61 | 157.63% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:53:41 |
| AAPL261016P00135000 | 看跌 Put | 135.00 | $0.00 | $0.52 | $0.05 | 0 | 70 | 141.05% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-16T13:24:05 |
| AAPL261016C00140000 | 看涨 Call | 140.00 | $195.25 | $198.10 | $193.78 | 1 | 999 | 151.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:20:33 |
| AAPL261016P00140000 | 看跌 Put | 140.00 | $0.00 | $0.02 | $0.01 | 0 | 618 | 98.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:36:41 |
| AAPL261016C00145000 | 看涨 Call | 145.00 | $189.70 | $193.15 | $162.99 | 0 | 18 | 145.89% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T10:21:00 |
| AAPL261016P00145000 | 看跌 Put | 145.00 | $0.00 | $0.01 | $0.02 | 0 | 397 | 90.50% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:11:27 |
| AAPL261016C00150000 | 看涨 Call | 150.00 | $184.70 | $188.35 | $182.05 | 0 | 16 | 140.77% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:58:09 |
| AAPL261016P00150000 | 看跌 Put | 150.00 | $0.00 | $0.02 | $0.01 | 0 | 440 | 91.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:07:41 |
| AAPL261016C00155000 | 看涨 Call | 155.00 | $179.85 | $183.25 | $180.28 | 0 | 64 | 135.81% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:59:57 |
| AAPL261016P00155000 | 看跌 Put | 155.00 | $0.00 | $0.06 | $0.01 | 0 | 172 | 96.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:32:54 |
| AAPL261016C00160000 | 看涨 Call | 160.00 | $174.75 | $178.35 | $172.07 | 0 | 230 | 130.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:58:09 |
| AAPL261016P00160000 | 看跌 Put | 160.00 | $0.00 | $0.02 | $0.02 | 0 | 475 | 84.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:10:00 |
| AAPL261016C00165000 | 看涨 Call | 165.00 | $169.75 | $173.20 | $170.40 | 0 | 82 | 125.53% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:52:43 |
| AAPL261016P00165000 | 看跌 Put | 165.00 | $0.00 | $0.13 | $0.05 | 0 | 226 | 95.75% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:07:31 |
| AAPL261016C00170000 | 看涨 Call | 170.00 | $164.80 | $168.25 | $147.03 | 0 | 63 | 121.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:55:28 |
| AAPL261016P00170000 | 看跌 Put | 170.00 | $0.01 | $0.06 | $0.05 | 110 | 411 | 86.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:53:51 |
| AAPL261016C00175000 | 看涨 Call | 175.00 | $160.35 | $163.25 | $139.72 | 0 | 25 | 115.86% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T10:29:26 |
| AAPL261016P00175000 | 看跌 Put | 175.00 | $0.00 | $0.08 | $0.03 | 2 | 623 | 84.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:18:09 |
| AAPL261016C00180000 | 看涨 Call | 180.00 | $155.40 | $158.25 | $155.65 | 1 | 97 | 111.59% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:33:21 |
| AAPL261016P00180000 | 看跌 Put | 180.00 | $0.00 | $0.08 | $0.02 | 0 | 427 | 80.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:12:11 |
| AAPL261016C00185000 | 看涨 Call | 185.00 | $149.85 | $153.30 | $130.39 | 0 | 34 | 107.43% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T15:28:29 |
| AAPL261016P00185000 | 看跌 Put | 185.00 | $0.00 | $0.48 | $0.04 | 0 | 875 | 94.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:44:27 |
| AAPL261016C00190000 | 看涨 Call | 190.00 | $144.90 | $148.30 | $120.98 | 0 | 55 | 102.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T12:45:33 |
| AAPL261016P00190000 | 看跌 Put | 190.00 | $0.00 | $0.17 | $0.04 | 0 | 1614 | 80.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:24:49 |
| AAPL261016C00195000 | 看涨 Call | 195.00 | $140.45 | $142.50 | $141.50 | 1 | 215 | 84.06% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:37:37 |
| AAPL261016P00195000 | 看跌 Put | 195.00 | $0.01 | $0.10 | $0.04 | 0 | 341 | 73.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:48:24 |
| AAPL261016C00200000 | 看涨 Call | 200.00 | $135.05 | $138.25 | $136.30 | 12 | 287 | 87.40% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| AAPL261016P00200000 | 看跌 Put | 200.00 | $0.01 | $0.05 | $0.03 | 10 | 1126 | 66.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:50 |
| AAPL261016C00205000 | 看涨 Call | 205.00 | $130.45 | $133.35 | $128.53 | 0 | 859 | 90.46% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:45:26 |
| AAPL261016P00205000 | 看跌 Put | 205.00 | $0.02 | $0.12 | $0.03 | 12 | 1876 | 68.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:49:46 |
| AAPL261016C00210000 | 看涨 Call | 210.00 | $125.50 | $127.75 | $126.60 | 6 | 471 | 77.93% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:26:51 |
| AAPL261016P00210000 | 看跌 Put | 210.00 | $0.01 | $0.10 | $0.02 | 22 | 3204 | 64.16% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:43 |
| AAPL261016C00215000 | 看涨 Call | 215.00 | $120.50 | $123.40 | $115.30 | 0 | 457 | 83.13% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:54:26 |
| AAPL261016P00215000 | 看跌 Put | 215.00 | $0.01 | $0.10 | $0.05 | 9 | 3382 | 61.21% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:34 |
| AAPL261016C00220000 | 看涨 Call | 220.00 | $115.55 | $118.40 | $116.80 | 1 | 882 | 79.57% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:58:02 |
| AAPL261016P00220000 | 看跌 Put | 220.00 | $0.00 | $0.10 | $0.03 | 34 | 3328 | 58.32% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:40 |
| AAPL261016C00225000 | 看涨 Call | 225.00 | $110.65 | $113.45 | $109.05 | 0 | 446 | 77.08% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:41:01 |
| AAPL261016P00225000 | 看跌 Put | 225.00 | $0.01 | $0.08 | $0.05 | 9 | 1751 | 54.35% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:48:38 |
| AAPL261016C00230000 | 看涨 Call | 230.00 | $105.55 | $108.45 | $105.49 | 66 | 593 | 72.11% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:41:34 |
| AAPL261016P00230000 | 看跌 Put | 230.00 | $0.02 | $0.07 | $0.06 | 12 | 4534 | 51.62% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:52:18 |
| AAPL261016C00235000 | 看涨 Call | 235.00 | $100.60 | $103.45 | $103.60 | 0 | 370 | 68.73% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:46:50 |
| AAPL261016P00235000 | 看跌 Put | 235.00 | $0.04 | $0.07 | $0.05 | 114 | 6694 | 49.99% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:44 |
| AAPL261016C00240000 | 看涨 Call | 240.00 | $95.65 | $98.50 | $96.05 | 3 | 575 | 65.85% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:43:32 |
| AAPL261016P00240000 | 看跌 Put | 240.00 | $0.01 | $0.08 | $0.07 | 50 | 6474 | 46.32% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:41:22 |
| AAPL261016C00245000 | 看涨 Call | 245.00 | $90.65 | $93.55 | $91.50 | 34 | 323 | 62.54% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:43:07 |
| AAPL261016P00245000 | 看跌 Put | 245.00 | $0.05 | $0.14 | $0.10 | 68 | 4923 | 47.53% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:14:43 |
| AAPL261016C00250000 | 看涨 Call | 250.00 | $85.15 | $88.55 | $87.00 | 51 | 1424 | 62.63% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:15:17 |
| AAPL261016P00250000 | 看跌 Put | 250.00 | $0.08 | $0.15 | $0.11 | 1476 | 6279 | 45.87% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:14:43 |
| AAPL261016C00255000 | 看涨 Call | 255.00 | $81.20 | $82.80 | $81.79 | 7 | 1217 | 53.53% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:13:11 |
| AAPL261016P00255000 | 看跌 Put | 255.00 | $0.04 | $0.15 | $0.13 | 3471 | 5587 | 42.12% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:54 |
| AAPL261016C00260000 | 看涨 Call | 260.00 | $76.20 | $78.65 | $75.80 | 34 | 1487 | 56.18% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:09:46 |
| AAPL261016P00260000 | 看跌 Put | 260.00 | $0.06 | $0.22 | $0.15 | 659 | 6459 | 41.08% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:50 |
| AAPL261016C00265000 | 看涨 Call | 265.00 | $70.90 | $73.70 | $72.63 | 46 | 899 | 47.82% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:31:48 |
| AAPL261016P00265000 | 看跌 Put | 265.00 | $0.08 | $0.26 | $0.16 | 15 | 3636 | 39.80% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:44:47 |
| AAPL261016C00270000 | 看涨 Call | 270.00 | $65.45 | $68.75 | $67.24 | 130 | 1419 | 44.78% | 0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:31:38 |
| AAPL261016P00270000 | 看跌 Put | 270.00 | $0.13 | $0.22 | $0.19 | 227 | 8673 | 37.22% | -0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:32:39 |
| AAPL261016C00275000 | 看涨 Call | 275.00 | $60.80 | $63.30 | $60.38 | 5 | 1558 | 40.68% | 0.98 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:20:50 |
| AAPL261016P00275000 | 看跌 Put | 275.00 | $0.20 | $0.26 | $0.23 | 1437 | 4878 | 35.93% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261016C00280000 | 看涨 Call | 280.00 | $55.80 | $58.30 | $56.90 | 48 | 2243 | 37.38% | 0.98 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:23:31 |
| AAPL261016P00280000 | 看跌 Put | 280.00 | $0.25 | $0.32 | $0.27 | 368 | 14883 | 34.11% | -0.02 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:56:06 |
| AAPL261016C00285000 | 看涨 Call | 285.00 | $51.50 | $53.95 | $50.90 | 5 | 1829 | 41.26% | 0.97 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:13:40 |
| AAPL261016P00285000 | 看跌 Put | 285.00 | $0.33 | $0.36 | $0.35 | 492 | 7183 | 32.52% | -0.03 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| AAPL261016C00290000 | 看涨 Call | 290.00 | $46.50 | $48.80 | $47.15 | 65 | 3511 | 38.70% | 0.96 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261016P00290000 | 看跌 Put | 290.00 | $0.40 | $0.48 | $0.43 | 626 | 10059 | 30.76% | -0.04 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:51:54 |
| AAPL261016C00295000 | 看涨 Call | 295.00 | $41.55 | $43.55 | $43.48 | 147 | 1960 | 34.57% | 0.95 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:52:39 |
| AAPL261016P00295000 | 看跌 Put | 295.00 | $0.51 | $0.55 | $0.54 | 1468 | 9646 | 29.12% | -0.05 | 0.00 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| AAPL261016C00300000 | 看涨 Call | 300.00 | $37.05 | $38.05 | $37.70 | 162 | 15528 | 28.98% | 0.94 | 0.00 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261016P00300000 | 看跌 Put | 300.00 | $0.68 | $0.75 | $0.71 | 3786 | 24595 | 27.75% | -0.06 | 0.00 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| AAPL261016C00305000 | 看涨 Call | 305.00 | $31.70 | $33.45 | $33.30 | 139 | 6905 | 28.80% | 0.91 | 0.01 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261016P00305000 | 看跌 Put | 305.00 | $0.87 | $1.03 | $0.93 | 3062 | 11080 | 26.55% | -0.09 | 0.01 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| AAPL261016C00310000 | 看涨 Call | 310.00 | $27.85 | $28.75 | $28.75 | 182 | 10098 | 26.94% | 0.88 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:33:20 |
| AAPL261016P00310000 | 看跌 Put | 310.00 | $1.31 | $1.44 | $1.37 | 1750 | 11568 | 25.58% | -0.12 | 0.01 | -0.08 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261016C00315000 | 看涨 Call | 315.00 | $23.45 | $24.30 | $24.01 | 109 | 8026 | 25.76% | 0.84 | 0.01 | -0.10 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:58:59 |
| AAPL261016P00315000 | 看跌 Put | 315.00 | $1.83 | $2.05 | $1.92 | 671 | 9857 | 24.66% | -0.16 | 0.01 | -0.10 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:57:12 |
| AAPL261016C00320000 | 看涨 Call | 320.00 | $19.25 | $20.15 | $19.75 | 375 | 11559 | 24.80% | 0.79 | 0.01 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| AAPL261016P00320000 | 看跌 Put | 320.00 | $2.75 | $2.95 | $2.78 | 2476 | 12913 | 24.30% | -0.22 | 0.01 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261016C00325000 | 看涨 Call | 325.00 | $15.55 | $16.45 | $16.20 | 1229 | 10239 | 24.59% | 0.72 | 0.02 | -0.13 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:54:20 |
| AAPL261016P00325000 | 看跌 Put | 325.00 | $3.80 | $4.10 | $3.85 | 1961 | 4680 | 23.39% | -0.29 | 0.02 | -0.13 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| AAPL261016C00330000 | 看涨 Call | 330.00 | $12.10 | $12.75 | $12.57 | 1668 | 16448 | 23.50% | 0.64 | 0.02 | -0.14 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:58:22 |
| AAPL261016P00330000 | 看跌 Put | 330.00 | $5.40 | $5.75 | $5.60 | 3597 | 7639 | 23.05% | -0.37 | 0.02 | -0.15 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| AAPL261016C00335000 | 看涨 Call | 335.00 | $9.10 | $9.55 | $9.40 | 3085 | 12810 | 22.83% | 0.55 | 0.02 | -0.15 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| AAPL261016P00335000 | 看跌 Put | 335.00 | $7.35 | $7.70 | $7.65 | 1098 | 3764 | 22.36% | -0.46 | 0.02 | -0.15 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| AAPL261016C00340000 | 看涨 Call | 340.00 | $6.70 | $7.40 | $6.81 | 4910 | 106931 | 22.42% | 0.45 | 0.02 | -0.15 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261016P00340000 | 看跌 Put | 340.00 | $9.65 | $10.35 | $9.72 | 503 | 2992 | 21.84% | -0.56 | 0.02 | -0.15 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:51:07 |
| AAPL261016C00345000 | 看涨 Call | 345.00 | $4.70 | $4.90 | $4.85 | 1945 | 28015 | 22.12% | 0.36 | 0.02 | -0.14 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| AAPL261016P00345000 | 看跌 Put | 345.00 | $12.10 | $13.30 | $13.15 | 59 | 610 | 20.49% | -0.66 | 0.02 | -0.14 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:03:05 |
| AAPL261016C00350000 | 看涨 Call | 350.00 | $2.86 | $3.30 | $3.20 | 5615 | 21182 | 21.71% | 0.27 | 0.02 | -0.12 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL261016P00350000 | 看跌 Put | 350.00 | $15.35 | $17.10 | $16.00 | 72 | 1364 | 19.99% | -0.74 | 0.02 | -0.13 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261016C00355000 | 看涨 Call | 355.00 | $2.05 | $2.26 | $2.10 | 1972 | 9651 | 21.74% | 0.20 | 0.01 | -0.10 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| AAPL261016P00355000 | 看跌 Put | 355.00 | $19.40 | $21.15 | $21.40 | 3 | 47 | 19.69% | -0.82 | 0.01 | -0.11 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:35:16 |
| AAPL261016C00360000 | 看涨 Call | 360.00 | $1.30 | $1.43 | $1.38 | 5364 | 49530 | 21.50% | 0.14 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| AAPL261016P00360000 | 看跌 Put | 360.00 | $23.25 | $25.45 | $24.45 | 82 | 54 | 13.23% | -0.89 | 0.01 | -0.09 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:31:00 |
| AAPL261016C00365000 | 看涨 Call | 365.00 | $0.85 | $0.98 | $0.90 | 775 | 7165 | 21.92% | 0.10 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| AAPL261016P00365000 | 看跌 Put | 365.00 | $27.85 | $30.05 | $27.77 | 0 | 15 | 0.00% | -0.93 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-09-17T15:36:45 |
| AAPL261016C00370000 | 看涨 Call | 370.00 | $0.55 | $0.65 | $0.59 | 1370 | 9816 | 22.29% | 0.07 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| AAPL261016P00370000 | 看跌 Put | 370.00 | $32.75 | $34.85 | $50.60 | 0 | 1 | 0.00% | -0.97 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-10T12:00:31 |
| AAPL261016C00375000 | 看涨 Call | 375.00 | $0.32 | $0.42 | $0.35 | 1117 | 3472 | 22.42% | 0.04 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:53:36 |
| AAPL261016P00375000 | 看跌 Put | 375.00 | $37.40 | $40.25 | $41.76 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-11T13:41:04 |
| AAPL261016C00380000 | 看涨 Call | 380.00 | $0.21 | $0.31 | $0.22 | 548 | 5514 | 23.09% | 0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:40:22 |
| AAPL261016P00380000 | 看跌 Put | 380.00 | $42.40 | $45.65 | $48.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-30T10:10:28 |
| AAPL261016C00385000 | 看涨 Call | 385.00 | $0.13 | $0.15 | $0.14 | 430 | 1428 | 22.87% | 0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:51:28 |
| AAPL261016P00385000 | 看跌 Put | 385.00 | $47.40 | $50.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00390000 | 看涨 Call | 390.00 | $0.07 | $0.12 | $0.09 | 36 | 9330 | 23.45% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:18:19 |
| AAPL261016P00390000 | 看跌 Put | 390.00 | $52.40 | $55.20 | $53.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:55:59 |
| AAPL261016C00395000 | 看涨 Call | 395.00 | $0.04 | $0.14 | $0.05 | 328 | 624 | 25.19% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:13:30 |
| AAPL261016P00395000 | 看跌 Put | 395.00 | $57.40 | $60.20 | $78.23 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T10:52:03 |
| AAPL261016C00400000 | 看涨 Call | 400.00 | $0.04 | $0.06 | $0.05 | 779 | 10585 | 24.90% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| AAPL261016P00400000 | 看跌 Put | 400.00 | $62.40 | $65.20 | $71.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:56:49 |
| AAPL261016C00405000 | 看涨 Call | 405.00 | $0.03 | $0.11 | $0.03 | 3 | 110 | 27.52% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:19:37 |
| AAPL261016P00405000 | 看跌 Put | 405.00 | $67.40 | $70.20 | $80.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T14:51:37 |
| AAPL261016C00410000 | 看涨 Call | 410.00 | $0.00 | $0.04 | $0.03 | 56 | 3143 | 26.06% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| AAPL261016P00410000 | 看跌 Put | 410.00 | $72.40 | $75.20 | $108.52 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:46:25 |
| AAPL261016C00415000 | 看涨 Call | 415.00 | $0.00 | $0.17 | $0.09 | 4 | 62 | 31.59% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:12 |
| AAPL261016P00415000 | 看跌 Put | 415.00 | $77.40 | $80.20 | $113.54 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:46:25 |
| AAPL261016C00420000 | 看涨 Call | 420.00 | $0.01 | $0.06 | $0.02 | 5 | 453 | 29.87% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:52:47 |
| AAPL261016P00420000 | 看跌 Put | 420.00 | $82.40 | $85.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00425000 | 看涨 Call | 425.00 | $0.00 | $0.27 | $0.09 | 5 | 83 | 36.64% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| AAPL261016P00425000 | 看跌 Put | 425.00 | $87.40 | $90.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00430000 | 看涨 Call | 430.00 | $0.00 | $0.15 | $0.01 | 5 | 821 | 35.45% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:43:27 |
| AAPL261016P00430000 | 看跌 Put | 430.00 | $92.40 | $95.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00435000 | 看涨 Call | 435.00 | $0.00 | $0.04 | $0.02 | 0 | 2059 | 32.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:04 |
| AAPL261016P00435000 | 看跌 Put | 435.00 | $97.40 | $100.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00440000 | 看涨 Call | 440.00 | $0.00 | $0.06 | $0.06 | 0 | 362 | 34.87% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:40:16 |
| AAPL261016P00440000 | 看跌 Put | 440.00 | $102.40 | $105.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00450000 | 看涨 Call | 450.00 | $0.00 | $0.10 | $0.01 | 0 | 3335 | 39.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:25:30 |
| AAPL261016P00450000 | 看跌 Put | 450.00 | $112.40 | $115.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00460000 | 看涨 Call | 460.00 | $0.00 | $0.01 | $0.01 | 2 | 1046 | 34.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:27 |
| AAPL261016P00460000 | 看跌 Put | 460.00 | $122.40 | $125.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00470000 | 看涨 Call | 470.00 | $0.00 | $0.30 | $0.01 | 1 | 178 | 50.31% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| AAPL261016P00470000 | 看跌 Put | 470.00 | $132.40 | $134.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00480000 | 看涨 Call | 480.00 | $0.00 | $0.06 | $0.03 | 0 | 157 | 44.83% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:24:08 |
| AAPL261016P00480000 | 看跌 Put | 480.00 | $142.40 | $145.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00490000 | 看涨 Call | 490.00 | $0.00 | $0.10 | $0.01 | 0 | 81 | 49.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:52:11 |
| AAPL261016P00490000 | 看跌 Put | 490.00 | $152.40 | $155.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00500000 | 看涨 Call | 500.00 | $0.00 | $0.06 | $0.01 | 0 | 171 | 49.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:24:18 |
| AAPL261016P00500000 | 看跌 Put | 500.00 | $162.40 | $166.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00510000 | 看涨 Call | 510.00 | $0.00 | $0.01 | $0.10 | 0 | 11 | 44.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T13:46:12 |
| AAPL261016P00510000 | 看跌 Put | 510.00 | $172.40 | $175.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00520000 | 看涨 Call | 520.00 | $0.00 | $1.77 | $0.03 | 0 | 4 | 80.37% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:26:47 |
| AAPL261016P00520000 | 看跌 Put | 520.00 | $182.25 | $185.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00530000 | 看涨 Call | 530.00 | $0.00 | $2.13 | $0.03 | 0 | 4 | 85.75% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:26:52 |
| AAPL261016P00530000 | 看跌 Put | 530.00 | $192.25 | $195.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00540000 | 看涨 Call | 540.00 | $0.00 | $0.01 | $0.01 | 0 | 8 | 50.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:01:27 |
| AAPL261016P00540000 | 看跌 Put | 540.00 | $202.20 | $205.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00550000 | 看涨 Call | 550.00 | $0.00 | $2.13 | $0.03 | 0 | 12 | 91.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:26:59 |
| AAPL261016P00550000 | 看跌 Put | 550.00 | $212.25 | $215.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00560000 | 看涨 Call | 560.00 | $0.00 | $2.13 | $0.03 | 0 | 5 | 93.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:27:05 |
| AAPL261016P00560000 | 看跌 Put | 560.00 | $222.25 | $225.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00570000 | 看涨 Call | 570.00 | $0.00 | $0.21 | $0.03 | 0 | 14 | 55.67% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T14:24:12 |
| AAPL261016P00570000 | 看跌 Put | 570.00 | $232.25 | $235.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00580000 | 看涨 Call | 580.00 | $0.00 | $2.13 | $0.03 | 0 | 35 | 99.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:27:10 |
| AAPL261016P00580000 | 看跌 Put | 580.00 | $242.25 | $245.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261016C00590000 | 看涨 Call | 590.00 | $0.00 | $0.08 | $0.01 | 0 | 107 | 69.23% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:18:34 |
| AAPL261016P00590000 | 看跌 Put | 590.00 | $252.25 | $255.50 | $250.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:49:18 |
| AAPL261016C00600000 | 看涨 Call | 600.00 | $0.00 | $0.05 | $0.03 | 0 | 72 | 68.29% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:18:53 |
| AAPL261016P00600000 | 看跌 Put | 600.00 | $262.20 | $265.75 | $266.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-30T09:33:22 |