AAPL · 2026-10-23
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 2026-10-23；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261023C00110000 | 看涨 Call | 110.00 | $224.80 | $228.25 | $206.60 | 0 | 1 | 172.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:28:09 |
| AAPL261023P00110000 | 看跌 Put | 110.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 186.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00120000 | 看涨 Call | 120.00 | $214.80 | $218.25 | $0.00 | 0 | 0 | 150.11% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00120000 | 看跌 Put | 120.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 173.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00125000 | 看涨 Call | 125.00 | $210.30 | $213.30 | $0.00 | 0 | 0 | 153.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00125000 | 看跌 Put | 125.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 166.74% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00130000 | 看涨 Call | 130.00 | $204.75 | $208.30 | $0.00 | 0 | 0 | 147.48% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00130000 | 看跌 Put | 130.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 160.65% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00135000 | 看涨 Call | 135.00 | $199.95 | $203.35 | $0.00 | 0 | 0 | 143.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00135000 | 看跌 Put | 135.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 154.79% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00140000 | 看涨 Call | 140.00 | $194.80 | $198.35 | $0.00 | 0 | 0 | 137.07% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00140000 | 看跌 Put | 140.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 149.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00145000 | 看涨 Call | 145.00 | $190.40 | $193.40 | $191.50 | 0 | 1 | 132.14% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:56:47 |
| AAPL261023P00145000 | 看跌 Put | 145.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 143.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00150000 | 看涨 Call | 150.00 | $185.40 | $188.40 | $0.00 | 0 | 0 | 127.37% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00150000 | 看跌 Put | 150.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 138.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00155000 | 看涨 Call | 155.00 | $180.00 | $183.40 | $0.00 | 0 | 0 | 122.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00155000 | 看跌 Put | 155.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 108.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00160000 | 看涨 Call | 160.00 | $174.90 | $178.45 | $0.00 | 0 | 0 | 118.28% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00160000 | 看跌 Put | 160.00 | $0.00 | $2.13 | $0.08 | 0 | 27 | 128.47% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:43:12 |
| AAPL261023C00165000 | 看涨 Call | 165.00 | $170.00 | $173.50 | $0.00 | 0 | 0 | 113.94% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00165000 | 看跌 Put | 165.00 | $0.00 | $1.83 | $0.11 | 0 | 1 | 111.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:23:41 |
| AAPL261023C00170000 | 看涨 Call | 170.00 | $165.05 | $168.50 | $0.00 | 0 | 0 | 109.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00170000 | 看跌 Put | 170.00 | $0.00 | $1.08 | $0.00 | 0 | 0 | 95.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00175000 | 看涨 Call | 175.00 | $160.00 | $163.55 | $0.00 | 0 | 0 | 105.62% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00175000 | 看跌 Put | 175.00 | $0.00 | $0.87 | $0.00 | 0 | 0 | 91.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00180000 | 看涨 Call | 180.00 | $155.10 | $158.55 | $0.00 | 0 | 0 | 101.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00180000 | 看跌 Put | 180.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 110.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00185000 | 看涨 Call | 185.00 | $150.00 | $153.55 | $0.00 | 0 | 0 | 97.14% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00185000 | 看跌 Put | 185.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 105.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00190000 | 看涨 Call | 190.00 | $145.15 | $148.55 | $0.00 | 0 | 0 | 92.77% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00190000 | 看跌 Put | 190.00 | $0.00 | $2.14 | $0.00 | 0 | 0 | 101.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00195000 | 看涨 Call | 195.00 | $140.05 | $143.60 | $0.00 | 0 | 0 | 89.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00195000 | 看跌 Put | 195.00 | $0.00 | $2.14 | $0.07 | 0 | 2 | 97.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:44:29 |
| AAPL261023C00200000 | 看涨 Call | 200.00 | $135.20 | $138.60 | $0.00 | 0 | 0 | 85.52% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00200000 | 看跌 Put | 200.00 | $0.00 | $2.14 | $0.17 | 0 | 2 | 93.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:55:41 |
| AAPL261023C00205000 | 看涨 Call | 205.00 | $130.15 | $133.60 | $0.00 | 0 | 0 | 82.54% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261023P00205000 | 看跌 Put | 205.00 | $0.00 | $0.92 | $0.10 | 0 | 2 | 67.83% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T11:55:56 |
| AAPL261023C00210000 | 看涨 Call | 210.00 | $125.20 | $128.65 | $110.97 | 0 | 1 | 78.06% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T09:31:20 |
| AAPL261023P00210000 | 看跌 Put | 210.00 | $0.00 | $0.67 | $0.00 | 0 | 0 | 63.50% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00215000 | 看涨 Call | 215.00 | $120.20 | $123.75 | $103.85 | 0 | 2 | 75.70% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-08T10:13:49 |
| AAPL261023P00215000 | 看跌 Put | 215.00 | $0.00 | $0.11 | $0.12 | 0 | 6 | 54.85% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T11:15:27 |
| AAPL261023C00220000 | 看涨 Call | 220.00 | $115.70 | $118.70 | $101.28 | 0 | 2 | 71.44% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-10T10:32:17 |
| AAPL261023P00220000 | 看跌 Put | 220.00 | $0.00 | $0.15 | $0.10 | 0 | 2 | 54.02% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:28:41 |
| AAPL261023C00225000 | 看涨 Call | 225.00 | $111.05 | $113.75 | $109.90 | 0 | 6 | 71.62% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-11T14:13:27 |
| AAPL261023P00225000 | 看跌 Put | 225.00 | $0.01 | $0.12 | $0.06 | 10 | 14 | 50.62% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:59:03 |
| AAPL261023C00230000 | 看涨 Call | 230.00 | $106.20 | $108.75 | $90.93 | 0 | 10 | 69.41% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-10T10:28:50 |
| AAPL261023P00230000 | 看跌 Put | 230.00 | $0.01 | $0.35 | $0.10 | 0 | 13 | 49.21% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-11T11:04:04 |
| AAPL261023C00235000 | 看涨 Call | 235.00 | $100.80 | $103.80 | $100.80 | 2 | 62 | 62.35% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:13:33 |
| AAPL261023P00235000 | 看跌 Put | 235.00 | $0.01 | $0.17 | $0.09 | 13 | 12 | 47.32% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:38:27 |
| AAPL261023C00240000 | 看涨 Call | 240.00 | $96.30 | $98.85 | $93.72 | 0 | 28 | 63.20% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:55:39 |
| AAPL261023P00240000 | 看跌 Put | 240.00 | $0.01 | $0.21 | $0.13 | 0 | 12 | 45.89% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-11T10:28:02 |
| AAPL261023C00245000 | 看涨 Call | 245.00 | $90.90 | $93.90 | $90.08 | 0 | 13 | 56.61% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T11:32:57 |
| AAPL261023P00245000 | 看跌 Put | 245.00 | $0.02 | $0.23 | $0.12 | 10 | 14 | 44.09% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:41:28 |
| AAPL261023C00250000 | 看涨 Call | 250.00 | $86.20 | $88.90 | $89.05 | 0 | 27 | 55.61% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:19:10 |
| AAPL261023P00250000 | 看跌 Put | 250.00 | $0.08 | $0.25 | $0.09 | 4 | 14 | 43.11% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:51:57 |
| AAPL261023C00255000 | 看涨 Call | 255.00 | $81.00 | $83.95 | $81.38 | 7 | 19 | 51.29% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:31:49 |
| AAPL261023P00255000 | 看跌 Put | 255.00 | $0.02 | $0.31 | $0.17 | 18 | 33 | 40.56% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:10:41 |
| AAPL261023C00260000 | 看涨 Call | 260.00 | $76.05 | $78.95 | $75.34 | 0 | 20 | 48.63% | 0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:42:13 |
| AAPL261023P00260000 | 看跌 Put | 260.00 | $0.08 | $0.41 | $0.14 | 20 | 30 | 37.23% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:10:45 |
| AAPL261023C00265000 | 看涨 Call | 265.00 | $71.10 | $74.05 | $71.70 | 1 | 19 | 46.53% | 0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:54:14 |
| AAPL261023P00265000 | 看跌 Put | 265.00 | $0.07 | $0.29 | $0.19 | 0 | 45 | 36.02% | -0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T13:48:36 |
| AAPL261023C00270000 | 看涨 Call | 270.00 | $66.40 | $68.30 | $65.58 | 0 | 17 | 37.41% | 0.98 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-16T11:07:48 |
| AAPL261023P00270000 | 看跌 Put | 270.00 | $0.11 | $0.33 | $0.27 | 16 | 565 | 34.55% | -0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:40:18 |
| AAPL261023C00275000 | 看涨 Call | 275.00 | $61.25 | $64.10 | $56.72 | 0 | 8 | 40.87% | 0.98 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-15T11:40:07 |
| AAPL261023P00275000 | 看跌 Put | 275.00 | $0.20 | $0.51 | $0.35 | 10 | 97 | 34.59% | -0.02 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:40:18 |
| AAPL261023C00280000 | 看涨 Call | 280.00 | $56.30 | $59.15 | $57.76 | 0 | 25 | 38.17% | 0.97 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:56:33 |
| AAPL261023P00280000 | 看跌 Put | 280.00 | $0.30 | $0.50 | $0.40 | 9 | 508 | 32.64% | -0.03 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:05:58 |
| AAPL261023C00285000 | 看涨 Call | 285.00 | $51.40 | $54.25 | $52.59 | 1 | 9 | 35.88% | 0.96 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:42:47 |
| AAPL261023P00285000 | 看跌 Put | 285.00 | $0.45 | $0.65 | $0.45 | 35 | 255 | 31.83% | -0.04 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:50:37 |
| AAPL261023C00290000 | 看涨 Call | 290.00 | $46.25 | $49.40 | $48.00 | 9 | 115 | 32.73% | 0.95 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:54:47 |
| AAPL261023P00290000 | 看跌 Put | 290.00 | $0.51 | $0.66 | $0.58 | 70 | 341 | 29.46% | -0.05 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:53 |
| AAPL261023C00295000 | 看涨 Call | 295.00 | $41.30 | $44.60 | $42.73 | 4 | 160 | 33.69% | 0.94 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:06:33 |
| AAPL261023P00295000 | 看跌 Put | 295.00 | $0.72 | $0.85 | $0.74 | 127 | 416 | 28.45% | -0.06 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261023C00300000 | 看涨 Call | 300.00 | $37.00 | $39.85 | $38.34 | 5 | 175 | 30.22% | 0.92 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:34:49 |
| AAPL261023P00300000 | 看跌 Put | 300.00 | $0.94 | $1.13 | $1.00 | 223 | 7046 | 27.50% | -0.08 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AAPL261023C00305000 | 看涨 Call | 305.00 | $32.90 | $35.25 | $33.65 | 7 | 46 | 30.05% | 0.89 | 0.01 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:35:52 |
| AAPL261023P00305000 | 看跌 Put | 305.00 | $1.19 | $1.49 | $1.40 | 87 | 462 | 26.04% | -0.11 | 0.01 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:35:08 |
| AAPL261023C00310000 | 看涨 Call | 310.00 | $27.85 | $30.75 | $29.33 | 32 | 253 | 27.45% | 0.86 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:23:12 |
| AAPL261023P00310000 | 看跌 Put | 310.00 | $1.65 | $1.97 | $1.81 | 189 | 712 | 25.09% | -0.14 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:51:13 |
| AAPL261023C00315000 | 看涨 Call | 315.00 | $24.10 | $25.80 | $23.90 | 2 | 442 | 26.19% | 0.82 | 0.01 | -0.10 | 0.28 | 100 | assumed standard contract | 2026-09-18T13:30:25 |
| AAPL261023P00315000 | 看跌 Put | 315.00 | $2.36 | $2.67 | $2.50 | 238 | 501 | 24.45% | -0.18 | 0.01 | -0.10 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261023C00320000 | 看涨 Call | 320.00 | $20.05 | $21.75 | $20.83 | 72 | 857 | 25.32% | 0.77 | 0.01 | -0.11 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| AAPL261023P00320000 | 看跌 Put | 320.00 | $3.45 | $3.80 | $3.40 | 211 | 1025 | 24.27% | -0.24 | 0.01 | -0.11 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:51:36 |
| AAPL261023C00325000 | 看涨 Call | 325.00 | $16.50 | $17.70 | $17.40 | 16 | 442 | 24.45% | 0.70 | 0.01 | -0.12 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:29:07 |
| AAPL261023P00325000 | 看跌 Put | 325.00 | $4.65 | $5.00 | $4.70 | 104 | 542 | 23.59% | -0.30 | 0.01 | -0.12 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:53:58 |
| AAPL261023C00330000 | 看涨 Call | 330.00 | $13.20 | $14.65 | $13.97 | 174 | 660 | 24.36% | 0.63 | 0.02 | -0.13 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:09:37 |
| AAPL261023P00330000 | 看跌 Put | 330.00 | $6.20 | $6.65 | $6.40 | 77 | 553 | 23.03% | -0.38 | 0.02 | -0.13 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:58:15 |
| AAPL261023C00335000 | 看涨 Call | 335.00 | $10.25 | $10.90 | $10.65 | 395 | 1178 | 22.96% | 0.55 | 0.02 | -0.13 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:57:41 |
| AAPL261023P00335000 | 看跌 Put | 335.00 | $8.15 | $8.70 | $8.00 | 76 | 188 | 22.47% | -0.46 | 0.02 | -0.14 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:51:00 |
| AAPL261023C00340000 | 看涨 Call | 340.00 | $7.65 | $8.25 | $7.95 | 1465 | 2813 | 22.38% | 0.47 | 0.02 | -0.13 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| AAPL261023P00340000 | 看跌 Put | 340.00 | $10.65 | $11.35 | $10.50 | 99 | 57 | 22.30% | -0.55 | 0.02 | -0.14 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:54:08 |
| AAPL261023C00345000 | 看涨 Call | 345.00 | $5.60 | $6.15 | $6.02 | 452 | 822 | 22.21% | 0.38 | 0.02 | -0.13 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:58:12 |
| AAPL261023P00345000 | 看跌 Put | 345.00 | $12.50 | $14.65 | $14.40 | 51 | 8 | 21.02% | -0.63 | 0.02 | -0.13 | 0.39 | 100 | assumed standard contract | 2026-09-18T14:41:57 |
| AAPL261023C00350000 | 看涨 Call | 350.00 | $4.10 | $4.45 | $4.39 | 330 | 1827 | 22.07% | 0.30 | 0.02 | -0.11 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:52:55 |
| AAPL261023P00350000 | 看跌 Put | 350.00 | $15.45 | $17.90 | $17.71 | 2 | 4 | 19.73% | -0.72 | 0.02 | -0.12 | 0.35 | 100 | assumed standard contract | 2026-09-18T09:42:23 |
| AAPL261023C00355000 | 看涨 Call | 355.00 | $2.79 | $3.25 | $3.02 | 87 | 1514 | 21.98% | 0.23 | 0.01 | -0.10 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:58:12 |
| AAPL261023P00355000 | 看跌 Put | 355.00 | $19.20 | $21.80 | $20.35 | 7 | 19 | 19.08% | -0.79 | 0.01 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:50:46 |
| AAPL261023C00360000 | 看涨 Call | 360.00 | $1.89 | $2.22 | $2.13 | 3175 | 3258 | 21.82% | 0.17 | 0.01 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:51:25 |
| AAPL261023P00360000 | 看跌 Put | 360.00 | $23.40 | $27.00 | $23.50 | 1 | 5 | 20.72% | -0.85 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-18T09:39:57 |
| AAPL261023C00365000 | 看涨 Call | 365.00 | $1.27 | $1.55 | $1.40 | 909 | 907 | 21.93% | 0.13 | 0.01 | -0.07 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:45:19 |
| AAPL261023P00365000 | 看跌 Put | 365.00 | $28.15 | $31.35 | $32.90 | 0 | 1 | 20.80% | -0.91 | 0.01 | -0.08 | 0.17 | 100 | assumed standard contract | 2026-09-16T11:32:01 |
| AAPL261023C00370000 | 看涨 Call | 370.00 | $0.86 | $1.10 | $0.98 | 229 | 922 | 22.22% | 0.09 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:50:55 |
| AAPL261023P00370000 | 看跌 Put | 370.00 | $32.95 | $36.00 | $34.00 | 0 | 7 | 20.51% | -0.95 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-09-17T14:53:21 |
| AAPL261023C00375000 | 看涨 Call | 375.00 | $0.53 | $0.75 | $0.68 | 77 | 448 | 22.26% | 0.06 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:45:05 |
| AAPL261023P00375000 | 看跌 Put | 375.00 | $37.40 | $40.85 | $38.76 | 0 | 7 | 0.00% | -0.97 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-17T14:53:21 |
| AAPL261023C00380000 | 看涨 Call | 380.00 | $0.28 | $0.57 | $0.39 | 26 | 423 | 22.46% | 0.04 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:56:29 |
| AAPL261023P00380000 | 看跌 Put | 380.00 | $42.40 | $45.75 | $44.13 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:49:25 |
| AAPL261023C00385000 | 看涨 Call | 385.00 | $0.20 | $0.42 | $0.33 | 53 | 591 | 23.04% | 0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:27:51 |
| AAPL261023P00385000 | 看跌 Put | 385.00 | $47.40 | $50.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00390000 | 看涨 Call | 390.00 | $0.11 | $0.33 | $0.33 | 9 | 307 | 23.51% | 0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:01:31 |
| AAPL261023P00390000 | 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 |
| AAPL261023C00395000 | 看涨 Call | 395.00 | $0.01 | $0.27 | $0.18 | 0 | 18 | 23.60% | 0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:51:14 |
| AAPL261023P00395000 | 看跌 Put | 395.00 | $57.40 | $60.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261023C00400000 | 看涨 Call | 400.00 | $0.03 | $0.16 | $0.16 | 7 | 107 | 23.93% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:02:24 |
| AAPL261023P00400000 | 看跌 Put | 400.00 | $62.40 | $65.80 | $64.26 | 5 | 5 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:52 |
| AAPL261023C00405000 | 看涨 Call | 405.00 | $0.00 | $0.17 | $0.17 | 0 | 13 | 25.25% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T11:11:48 |
| AAPL261023P00405000 | 看跌 Put | 405.00 | $67.40 | $71.00 | $69.28 | 5 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:52 |
| AAPL261023C00410000 | 看涨 Call | 410.00 | $0.00 | $0.16 | $0.05 | 1 | 7 | 26.33% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:30:10 |
| AAPL261023P00410000 | 看跌 Put | 410.00 | $72.40 | $75.75 | $77.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:48:22 |
| AAPL261023C00415000 | 看涨 Call | 415.00 | $0.00 | $0.12 | $0.01 | 0 | 258 | 26.83% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:44:13 |
| AAPL261023P00415000 | 看跌 Put | 415.00 | $77.40 | $80.75 | $84.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:11:46 |