AAPL · 2026-10-30
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 2026-10-30；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261030C00110000 | 看涨 Call | 110.00 | $224.45 | $228.30 | $0.00 | 0 | 0 | 150.57% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00110000 | 看跌 Put | 110.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 170.56% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00120000 | 看涨 Call | 120.00 | $214.95 | $218.35 | $0.00 | 0 | 0 | 139.40% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00120000 | 看跌 Put | 120.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 158.16% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00125000 | 看涨 Call | 125.00 | $209.40 | $213.40 | $0.00 | 0 | 0 | 134.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00125000 | 看跌 Put | 125.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 152.36% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00130000 | 看涨 Call | 130.00 | $205.05 | $208.40 | $0.00 | 0 | 0 | 129.16% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00130000 | 看跌 Put | 130.00 | $0.00 | $0.71 | $0.00 | 0 | 0 | 124.73% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00135000 | 看涨 Call | 135.00 | $200.05 | $203.40 | $0.00 | 0 | 0 | 124.34% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00135000 | 看跌 Put | 135.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 141.45% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00140000 | 看涨 Call | 140.00 | $195.10 | $198.40 | $0.00 | 0 | 0 | 117.79% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00140000 | 看跌 Put | 140.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 136.31% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00145000 | 看涨 Call | 145.00 | $190.10 | $193.50 | $0.00 | 0 | 0 | 115.23% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00145000 | 看跌 Put | 145.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 131.34% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00150000 | 看涨 Call | 150.00 | $184.95 | $188.50 | $0.00 | 0 | 0 | 111.76% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00150000 | 看跌 Put | 150.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 126.55% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00155000 | 看涨 Call | 155.00 | $180.15 | $183.55 | $0.00 | 0 | 0 | 105.88% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00155000 | 看跌 Put | 155.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 121.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00160000 | 看涨 Call | 160.00 | $175.30 | $178.55 | $0.00 | 0 | 0 | 103.48% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00160000 | 看跌 Put | 160.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 117.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00165000 | 看涨 Call | 165.00 | $170.20 | $173.60 | $0.00 | 0 | 0 | 98.77% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00165000 | 看跌 Put | 165.00 | $0.00 | $1.50 | $0.00 | 0 | 0 | 106.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00170000 | 看涨 Call | 170.00 | $165.05 | $168.65 | $0.00 | 0 | 0 | 95.71% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00170000 | 看跌 Put | 170.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 108.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00175000 | 看涨 Call | 175.00 | $160.20 | $163.65 | $0.00 | 0 | 0 | 91.99% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00175000 | 看跌 Put | 175.00 | $0.00 | $2.14 | $0.00 | 0 | 0 | 104.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00180000 | 看涨 Call | 180.00 | $155.40 | $158.65 | $0.00 | 0 | 0 | 88.38% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00180000 | 看跌 Put | 180.00 | $0.00 | $2.06 | $0.00 | 0 | 0 | 100.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00185000 | 看涨 Call | 185.00 | $150.95 | $153.70 | $145.82 | 0 | 2 | 91.16% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:55:44 |
| AAPL261030P00185000 | 看跌 Put | 185.00 | $0.00 | $1.43 | $0.51 | 5 | 0 | 90.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:25:46 |
| AAPL261030C00190000 | 看涨 Call | 190.00 | $146.05 | $148.70 | $140.89 | 0 | 2 | 88.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:55:44 |
| AAPL261030P00190000 | 看跌 Put | 190.00 | $0.00 | $1.87 | $0.08 | 0 | 10 | 90.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:25:36 |
| AAPL261030C00195000 | 看涨 Call | 195.00 | $140.40 | $143.75 | $0.00 | 0 | 0 | 79.30% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00195000 | 看跌 Put | 195.00 | $0.00 | $2.15 | $0.00 | 0 | 0 | 89.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00200000 | 看涨 Call | 200.00 | $135.45 | $138.85 | $0.00 | 0 | 0 | 76.56% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00200000 | 看跌 Put | 200.00 | $0.00 | $2.16 | $0.00 | 0 | 0 | 86.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00205000 | 看涨 Call | 205.00 | $130.30 | $133.85 | $0.00 | 0 | 0 | 72.78% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00205000 | 看跌 Put | 205.00 | $0.00 | $2.17 | $0.00 | 0 | 0 | 82.53% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00210000 | 看涨 Call | 210.00 | $125.45 | $128.85 | $125.54 | 0 | 1 | 70.65% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T12:46:00 |
| AAPL261030P00210000 | 看跌 Put | 210.00 | $0.00 | $1.37 | $0.00 | 0 | 0 | 71.11% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00215000 | 看涨 Call | 215.00 | $120.65 | $123.90 | $120.53 | 0 | 11 | 67.04% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T13:54:26 |
| AAPL261030P00215000 | 看跌 Put | 215.00 | $0.00 | $0.58 | $0.00 | 0 | 0 | 61.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00220000 | 看涨 Call | 220.00 | $116.25 | $118.90 | $116.57 | 1 | 0 | 68.62% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:54:51 |
| AAPL261030P00220000 | 看跌 Put | 220.00 | $0.00 | $0.79 | $0.08 | 0 | 2 | 61.10% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:34:47 |
| AAPL261030C00225000 | 看涨 Call | 225.00 | $110.70 | $113.95 | $0.00 | 0 | 0 | 61.02% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00225000 | 看跌 Put | 225.00 | $0.00 | $0.93 | $0.00 | 0 | 0 | 59.73% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00230000 | 看涨 Call | 230.00 | $105.45 | $109.05 | $0.00 | 0 | 0 | 58.54% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00230000 | 看跌 Put | 230.00 | $0.00 | $0.82 | $0.00 | 0 | 0 | 55.78% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00235000 | 看涨 Call | 235.00 | $100.65 | $104.05 | $0.00 | 0 | 0 | 56.07% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261030P00235000 | 看跌 Put | 235.00 | $0.00 | $0.85 | $0.00 | 0 | 0 | 53.33% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00240000 | 看涨 Call | 240.00 | $96.40 | $99.10 | $95.05 | 0 | 28 | 57.32% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:50:04 |
| AAPL261030P00240000 | 看跌 Put | 240.00 | $0.00 | $0.67 | $0.26 | 0 | 22 | 48.80% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:02:34 |
| AAPL261030C00245000 | 看涨 Call | 245.00 | $90.90 | $94.15 | $91.29 | 1 | 2 | 51.15% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:06:01 |
| AAPL261030P00245000 | 看跌 Put | 245.00 | $0.00 | $0.71 | $0.26 | 0 | 101 | 46.61% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T09:51:39 |
| AAPL261030C00250000 | 看涨 Call | 250.00 | $85.95 | $89.20 | $85.12 | 1 | 9 | 49.03% | 0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:31:56 |
| AAPL261030P00250000 | 看跌 Put | 250.00 | $0.00 | $0.67 | $0.27 | 328 | 17 | 43.64% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:20:29 |
| AAPL261030C00255000 | 看涨 Call | 255.00 | $80.60 | $84.30 | $76.90 | 0 | 26 | 49.62% | 0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-15T15:47:35 |
| AAPL261030P00255000 | 看跌 Put | 255.00 | $0.00 | $0.95 | $0.25 | 2 | 74 | 43.51% | -0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:39:10 |
| AAPL261030C00260000 | 看涨 Call | 260.00 | $76.15 | $79.35 | $77.91 | 1 | 5 | 44.94% | 0.98 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| AAPL261030P00260000 | 看跌 Put | 260.00 | $0.01 | $0.69 | $0.38 | 12 | 16 | 38.91% | -0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:02:27 |
| AAPL261030C00265000 | 看涨 Call | 265.00 | $71.20 | $74.45 | $73.09 | 0 | 11 | 42.69% | 0.98 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-17T12:26:43 |
| AAPL261030P00265000 | 看跌 Put | 265.00 | $0.00 | $1.18 | $0.40 | 0 | 30 | 39.85% | -0.02 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-16T12:04:37 |
| AAPL261030C00270000 | 看涨 Call | 270.00 | $66.30 | $69.60 | $65.65 | 11 | 10 | 40.63% | 0.97 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:22:29 |
| AAPL261030P00270000 | 看跌 Put | 270.00 | $0.00 | $1.10 | $0.51 | 4 | 502 | 36.77% | -0.03 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T09:47:27 |
| AAPL261030C00275000 | 看涨 Call | 275.00 | $61.60 | $64.75 | $60.15 | 2 | 16 | 39.52% | 0.96 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:33:40 |
| AAPL261030P00275000 | 看跌 Put | 275.00 | $0.00 | $0.97 | $0.70 | 3 | 81 | 33.44% | -0.04 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:44:28 |
| AAPL261030C00280000 | 看涨 Call | 280.00 | $56.75 | $59.90 | $58.25 | 0 | 33 | 37.78% | 0.95 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-17T12:31:09 |
| AAPL261030P00280000 | 看跌 Put | 280.00 | $0.50 | $1.14 | $0.76 | 8 | 70 | 34.30% | -0.05 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:36:10 |
| AAPL261030C00285000 | 看涨 Call | 285.00 | $51.95 | $55.15 | $51.94 | 1 | 15 | 36.04% | 0.94 | 0.00 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:24:29 |
| AAPL261030P00285000 | 看跌 Put | 285.00 | $0.64 | $1.21 | $0.81 | 15 | 93 | 32.48% | -0.06 | 0.00 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:55:23 |
| AAPL261030C00290000 | 看涨 Call | 290.00 | $47.05 | $50.40 | $49.88 | 0 | 111 | 34.15% | 0.93 | 0.00 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-17T15:33:33 |
| AAPL261030P00290000 | 看跌 Put | 290.00 | $1.01 | $1.30 | $1.25 | 76 | 166 | 31.36% | -0.07 | 0.00 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:37:38 |
| AAPL261030C00295000 | 看涨 Call | 295.00 | $42.40 | $45.80 | $42.94 | 3 | 178 | 32.84% | 0.91 | 0.00 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-18T11:18:24 |
| AAPL261030P00295000 | 看跌 Put | 295.00 | $1.35 | $1.86 | $1.59 | 45 | 300 | 31.08% | -0.09 | 0.00 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:26:44 |
| AAPL261030C00300000 | 看涨 Call | 300.00 | $38.55 | $41.25 | $41.50 | 0 | 18 | 33.12% | 0.88 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-09-17T15:36:28 |
| AAPL261030P00300000 | 看跌 Put | 300.00 | $1.86 | $2.17 | $2.00 | 206 | 444 | 30.08% | -0.12 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:04 |
| AAPL261030C00305000 | 看涨 Call | 305.00 | $33.50 | $36.35 | $34.80 | 2 | 37 | 29.86% | 0.85 | 0.01 | -0.09 | 0.26 | 100 | assumed standard contract | 2026-09-18T13:59:00 |
| AAPL261030P00305000 | 看跌 Put | 305.00 | $2.26 | $2.77 | $2.45 | 116 | 413 | 29.00% | -0.15 | 0.01 | -0.09 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:53:12 |
| AAPL261030C00310000 | 看涨 Call | 310.00 | $29.30 | $32.70 | $31.05 | 6 | 95 | 30.13% | 0.82 | 0.01 | -0.10 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:29:31 |
| AAPL261030P00310000 | 看跌 Put | 310.00 | $3.15 | $3.65 | $3.35 | 108 | 480 | 28.82% | -0.18 | 0.01 | -0.10 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| AAPL261030C00315000 | 看涨 Call | 315.00 | $25.30 | $28.65 | $26.71 | 73 | 342 | 29.46% | 0.78 | 0.01 | -0.11 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:23:12 |
| AAPL261030P00315000 | 看跌 Put | 315.00 | $3.55 | $4.70 | $4.30 | 231 | 622 | 27.52% | -0.23 | 0.01 | -0.12 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| AAPL261030C00320000 | 看涨 Call | 320.00 | $22.20 | $24.95 | $23.30 | 101 | 72 | 29.71% | 0.73 | 0.01 | -0.12 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:31:16 |
| AAPL261030P00320000 | 看跌 Put | 320.00 | $4.70 | $5.80 | $5.54 | 141 | 402 | 26.86% | -0.27 | 0.01 | -0.13 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:49:03 |
| AAPL261030C00325000 | 看涨 Call | 325.00 | $18.65 | $20.35 | $19.27 | 32 | 130 | 27.72% | 0.67 | 0.01 | -0.13 | 0.41 | 100 | assumed standard contract | 2026-09-18T14:52:56 |
| AAPL261030P00325000 | 看跌 Put | 325.00 | $6.35 | $7.45 | $6.65 | 51 | 337 | 26.86% | -0.33 | 0.01 | -0.13 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:50:45 |
| AAPL261030C00330000 | 看涨 Call | 330.00 | $15.70 | $16.85 | $16.30 | 59 | 417 | 27.24% | 0.61 | 0.01 | -0.14 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:58:09 |
| AAPL261030P00330000 | 看跌 Put | 330.00 | $8.25 | $9.20 | $8.30 | 99 | 359 | 26.51% | -0.39 | 0.01 | -0.14 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:52:03 |
| AAPL261030C00335000 | 看涨 Call | 335.00 | $13.00 | $13.85 | $13.30 | 258 | 982 | 26.93% | 0.55 | 0.01 | -0.14 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:57:23 |
| AAPL261030P00335000 | 看跌 Put | 335.00 | $9.90 | $11.80 | $10.44 | 88 | 80 | 26.14% | -0.46 | 0.01 | -0.14 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AAPL261030C00340000 | 看涨 Call | 340.00 | $10.20 | $11.90 | $10.84 | 152 | 625 | 26.98% | 0.48 | 0.01 | -0.14 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:52:36 |
| AAPL261030P00340000 | 看跌 Put | 340.00 | $12.65 | $13.50 | $12.95 | 52 | 159 | 25.26% | -0.53 | 0.01 | -0.14 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL261030C00345000 | 看涨 Call | 345.00 | $7.40 | $8.70 | $8.35 | 119 | 1226 | 25.01% | 0.42 | 0.01 | -0.14 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| AAPL261030P00345000 | 看跌 Put | 345.00 | $14.15 | $16.50 | $16.43 | 25 | 18 | 23.60% | -0.60 | 0.01 | -0.14 | 0.44 | 100 | assumed standard contract | 2026-09-18T12:41:26 |
| AAPL261030C00350000 | 看涨 Call | 350.00 | $6.15 | $7.00 | $6.45 | 221 | 1709 | 25.49% | 0.35 | 0.01 | -0.13 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:56:07 |
| AAPL261030P00350000 | 看跌 Put | 350.00 | $17.20 | $20.45 | $19.40 | 2 | 26 | 23.93% | -0.66 | 0.01 | -0.13 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:05:34 |
| AAPL261030C00355000 | 看涨 Call | 355.00 | $4.45 | $6.30 | $5.30 | 86 | 1257 | 26.13% | 0.29 | 0.01 | -0.12 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:50:11 |
| AAPL261030P00355000 | 看跌 Put | 355.00 | $20.50 | $24.15 | $23.25 | 5 | 4 | 23.46% | -0.73 | 0.01 | -0.12 | 0.38 | 100 | assumed standard contract | 2026-09-18T13:47:38 |
| AAPL261030C00360000 | 看涨 Call | 360.00 | $3.60 | $4.10 | $4.00 | 878 | 710 | 25.25% | 0.24 | 0.01 | -0.10 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:57:52 |
| AAPL261030P00360000 | 看跌 Put | 360.00 | $24.40 | $27.15 | $26.00 | 0 | 30 | 21.65% | -0.79 | 0.01 | -0.11 | 0.33 | 100 | assumed standard contract | 2026-09-17T15:04:10 |
| AAPL261030C00365000 | 看涨 Call | 365.00 | $2.51 | $3.10 | $3.05 | 48 | 172 | 24.92% | 0.19 | 0.01 | -0.09 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:50:43 |
| AAPL261030P00365000 | 看跌 Put | 365.00 | $28.60 | $32.05 | $31.05 | 0 | 1 | 22.40% | -0.84 | 0.01 | -0.10 | 0.28 | 100 | assumed standard contract | 2026-09-17T13:10:01 |
| AAPL261030C00370000 | 看涨 Call | 370.00 | $1.94 | $2.46 | $2.18 | 147 | 278 | 25.40% | 0.15 | 0.01 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:55:54 |
| AAPL261030P00370000 | 看跌 Put | 370.00 | $33.00 | $36.00 | $34.69 | 0 | 1 | 19.66% | -0.88 | 0.01 | -0.09 | 0.22 | 100 | assumed standard contract | 2026-09-17T14:50:40 |
| AAPL261030C00375000 | 看涨 Call | 375.00 | $1.35 | $2.13 | $1.54 | 97 | 134 | 25.93% | 0.11 | 0.01 | -0.06 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:52:57 |
| AAPL261030P00375000 | 看跌 Put | 375.00 | $37.65 | $41.00 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.01 | -0.07 | 0.17 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00380000 | 看涨 Call | 380.00 | $0.63 | $1.41 | $1.12 | 26 | 193 | 24.55% | 0.09 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:43:17 |
| AAPL261030P00380000 | 看跌 Put | 380.00 | $42.40 | $45.70 | $49.80 | 0 | 2 | 0.00% | -0.95 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-09-15T10:11:57 |
| AAPL261030C00385000 | 看涨 Call | 385.00 | $0.70 | $0.87 | $0.75 | 4 | 54 | 25.05% | 0.07 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:31:32 |
| AAPL261030P00385000 | 看跌 Put | 385.00 | $47.25 | $50.55 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00390000 | 看涨 Call | 390.00 | $0.07 | $1.56 | $0.54 | 142 | 2 | 27.13% | 0.05 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:28:11 |
| AAPL261030P00390000 | 看跌 Put | 390.00 | $52.25 | $55.65 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00395000 | 看涨 Call | 395.00 | $0.04 | $1.10 | $0.57 | 10 | 60 | 26.94% | 0.04 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:55:23 |
| AAPL261030P00395000 | 看跌 Put | 395.00 | $57.25 | $60.50 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00400000 | 看涨 Call | 400.00 | $0.25 | $0.50 | $0.33 | 84 | 229 | 26.59% | 0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| AAPL261030P00400000 | 看跌 Put | 400.00 | $62.25 | $65.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00405000 | 看涨 Call | 405.00 | $0.00 | $0.84 | $0.41 | 0 | 1 | 28.71% | 0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:18:10 |
| AAPL261030P00405000 | 看跌 Put | 405.00 | $67.25 | $70.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00410000 | 看涨 Call | 410.00 | $0.00 | $0.81 | $0.14 | 1 | 8 | 30.10% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:52:10 |
| AAPL261030P00410000 | 看跌 Put | 410.00 | $72.25 | $75.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261030C00415000 | 看涨 Call | 415.00 | $0.00 | $0.78 | $0.14 | 1 | 16 | 31.43% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:38:50 |
| AAPL261030P00415000 | 看跌 Put | 415.00 | $77.25 | $80.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |