AAPL 期权链 Apple Inc.

到期日 Cboe delayed options data · 截至 15:03 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±4.2% (314.75–342.40) · ATM IV 25.7% · P/C 未平仓量 0.77

看涨期权								行权价	认沽期权
买价	提问	成交量	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		买价	提问	成交量	OI	IV	Δ	Γ	Θ
161.90	165.25		138		1.00	0.0000	0.000	165	0	0.0200		3,005	106.9%	-0.00	0.0000	-0.002
156.90	160.25		165		1.00	0.0000	0.000	170	0	0.0200		3,845	102.5%	-0.00	0.0000	-0.003
151.90	155.00		153		1.00	0.0000	0.000	175	0	0.0500		1,813	106.0%	-0.00	0.0000	-0.003
146.90	150.30		216		1.00	0.0000	0.000	180	0	0.0300		5,077	97.2%	-0.00	0.0000	-0.003
141.95	145.30		332		1.00	0.0000	0.000	185	0	0.0600		4,961	98.9%	-0.00	0.0000	-0.004
136.95	140.30		188		1.00	0.0000	0.000	190	0	0.0900		3,011	98.3%	-0.00	0.0000	-0.004
132.30	135.30		305		1.00	0.0000	0.000	195	0	0.0600		9,322	90.4%	-0.00	0.0000	-0.004
127.15	129.90		1,182	113.9%	1.00	0.0001	0.000	200	0	0.0500		12.5K	84.9%	-0.00	0.0001	-0.005
122.45	125.35		1,227		1.00	0.0001	0.000	205	0	0.1200		8,248	88.2%	-0.00	0.0001	-0.005
118.15	119.70		2,481		1.00	0.0001	0.000	210	0.0100	0.0300		6,723	75.6%	-0.00	0.0001	-0.006
112.40	115.45		681		1.00	0.0001	0.000	215	0.0100	0.0300		6,066	71.9%	-0.00	0.0001	-0.006
107.60	110.45		1,220	77.2%	1.00	0.0001	0.000	220	0	0.0200	1	8,247	64.3%	-0.00	0.0001	-0.007
102.50	105.20		857		1.00	0.0001	0.000	225	0.0100	0.0300		8,147	64.7%	-0.00	0.0001	-0.008
98.10	100.15	2	1,708	76.0%	1.00	0.0002	0.000	230	0.0200	0.0400	30	6,464	63.6%	-0.00	0.0002	-0.009
92.45	95.50		1,774		1.00	0.0002	0.000	235	0.0100	0.1400		6,410	66.2%	-0.00	0.0002	-0.009
88.35	90.20		2,305	74.1%	1.00	0.0002	0.000	240	0.0200	0.0400	8	11.3K	56.7%	-0.00	0.0002	-0.010
82.65	85.45		1,107	55.3%	1.00	0.0003	0.000	245	0.0200	0.0900		4,918	56.7%	-0.00	0.0003	-0.012
78.35	80.45	1	4,219	69.0%	1.00	0.0004	0.000	250	0.0300	0.0500	17	8,602	51.4%	-0.00	0.0004	-0.013
73.10	75.45	23	2,980	60.4%	0.99	0.0004	0.000	255	0.0400	0.0600	9	9,686	49.2%	-0.01	0.0004	-0.015
68.10	70.55	2	4,416	57.7%	0.99	0.0006	0.000	260	0.0600	0.0700	3	8,423	47.2%	-0.01	0.0006	-0.017
63.35	64.60		6,358		0.99	0.0007	0.000	265	0.0700	0.0800	35	8,452	44.5%	-0.01	0.0007	-0.019
58.00	59.85	5	5,187		0.99	0.0009	0.000	270	0.0800	0.0900	65	12.5K	41.7%	-0.01	0.0009	-0.022
52.85	55.60	10	3,874	41.7%	0.99	0.0012	0.000	275	0.1000	0.1200	50	9,986	39.6%	-0.01	0.0012	-0.026
48.20	49.60	20	6,816		0.98	0.0016	-0.006	280	0.1400	0.1500	140	13.3K	37.5%	-0.02	0.0016	-0.030
43.60	44.70	12	5,908	30.2%	0.98	0.0021	-0.015	285	0.1800	0.2100	157	14.5K	35.5%	-0.02	0.0021	-0.037
39.85	43.20		17		0.98	0.0025	-0.020	287.5	0.1800	0.3000		357	34.9%	-0.02	0.0025	-0.041
38.95	39.65	7	9,106	32.0%	0.97	0.0029	-0.026	290	0.2300	0.2600	171	14.0K	33.1%	-0.03	0.0030	-0.045
35.35	38.70		85		0.97	0.0035	-0.033	292.5	0.2700	0.3100	6	277	32.1%	-0.03	0.0035	-0.051
34.00	34.85	4	12.4K	30.7%	0.96	0.0042	-0.041	295	0.3400	0.3700	447	12.9K	31.4%	-0.04	0.0042	-0.058
31.40	32.30		39	27.3%	0.95	0.0050	-0.050	297.5	0.4100	0.4500	73	468	30.5%	-0.05	0.0050	-0.066
29.45	29.90	38	20.4K	30.2%	0.94	0.0060	-0.061	300	0.5100	0.5300	888	31.0K	29.7%	-0.06	0.0060	-0.076
26.65	27.40		88	26.1%	0.93	0.0072	-0.074	302.5	0.6300	0.6700	104	1,380	29.0%	-0.07	0.0072	-0.088
24.55	25.10	51	17.8K	27.3%	0.91	0.0085	-0.088	305	0.8100	0.8500	470	8,512	28.5%	-0.09	0.0086	-0.101
22.15	22.90	17	131	26.8%	0.89	0.0101	-0.104	307.5	1.01	1.06	82	2,460	27.9%	-0.11	0.0102	-0.116
20.15	20.75	105	20.4K	27.5%	0.86	0.0119	-0.122	310	1.29	1.34	744	7,672	27.5%	-0.14	0.0120	-0.133
18.00	18.70	16	632	27.4%	0.83	0.0138	-0.140	312.5	1.64	1.71	63	1,385	27.1%	-0.17	0.0139	-0.150
16.05	16.45	440	10.1K	26.8%	0.80	0.0157	-0.159	315	2.08	2.15	482	6,200	26.8%	-0.21	0.0159	-0.167
14.00	14.40	24	867	26.1%	0.76	0.0176	-0.176	317.5	2.61	2.71	77	1,638	26.5%	-0.25	0.0178	-0.184
12.35	12.60	1,476	30.3K	26.4%	0.71	0.0194	-0.193	320	3.25	3.35	704	6,064	26.2%	-0.29	0.0196	-0.199
10.60	10.85	106	861	26.0%	0.66	0.0210	-0.206	322.5	4.05	4.15	119	617	26.0%	-0.34	0.0212	-0.212
9.10	9.25	1,707	20.4K	25.8%	0.61	0.0222	-0.217	325	4.95	5.10	556	3,615	25.8%	-0.40	0.0225	-0.221
7.65	7.80	511	799	25.7%	0.55	0.0230	-0.223	327.5	6.00	6.20	438	232	25.7%	-0.46	0.0233	-0.226
6.40	6.50	3,544	29.5K	25.6%	0.49	0.0232	-0.224	330	7.25	7.40	425	4,862	25.5%	-0.51	0.0236	-0.227
5.25	5.40	190	922	25.5%	0.43	0.0230	-0.221	332.5	8.60	8.85	47	93	25.5%	-0.57	0.0234	-0.222
4.30	4.40	1,907	17.3K	25.3%	0.38	0.0223	-0.213	335	10.10	10.40	20	1,445	25.4%	-0.63	0.0226	-0.214
3.35	3.55	346	805	25.1%	0.33	0.0211	-0.201	337.5	11.75	12.10	2	27	25.3%	-0.68	0.0215	-0.201
2.76	2.82	1,601	30.7K	25.3%	0.28	0.0196	-0.187	340	13.50	14.05	46	2,752	25.5%	-0.73	0.0200	-0.185
1.72	1.77	931	12.5K	25.4%	0.19	0.0159	-0.152	345	17.50	18.30		188	26.4%	-0.82	0.0163	-0.149
1.04	1.09	1,127	42.7K	25.7%	0.13	0.0121	-0.117	350	21.55	22.90		24	26.7%	-0.88	0.0123	-0.110
0.6300	0.6600	100	7,492	26.2%	0.08	0.0087	-0.086	355	26.30	27.55	1	1	28.3%	-0.93	0.0097	-0.076
0.3800	0.4000	150	8,331	26.7%	0.05	0.0061	-0.062	360	31.20	32.15		6	29.1%	-0.96	0.0077	-0.063
0.2400	0.2500	69	2,580	27.4%	0.04	0.0042	-0.045	365	35.10	37.45		3		-0.99	0.0045	-0.079
0.1400	0.1700	172	4,901	28.2%	0.02	0.0029	-0.033	370	40.10	42.80			30.2%	-1.00	0.0017	-0.104
0.1000	0.1300	134	4,214	29.6%	0.02	0.0020	-0.024	375	45.10	47.75				-1.00	0.0004	-0.122
0.0600	0.0900	21	5,902	30.4%	0.01	0.0015	-0.018	380	50.10	53.00			39.5%	-1.00	0.0000	-0.133
0.0400	0.0700	1	2,530	31.6%	0.01	0.0011	-0.015	385	55.10	57.50				-1.00	0.0000	-0.139
0.0200	0.0500	51	5,602	32.1%	0.01	0.0008	-0.012	390	60.10	62.65				-1.00	0.0000	-0.142
0.0100	0.0700		912	34.8%	0.01	0.0006	-0.010	395	65.10	68.05			48.6%	-1.00	0.0000	-0.143
0.0200	0.0300	634	14.0K	35.1%	0.00	0.0005	-0.008	400	70.10	73.40			55.1%	-1.00	0.0000	-0.145
0.0100	0.0300		731	36.4%	0.00	0.0004	-0.007	405	75.10	78.45			58.3%	-1.00	0.0000	-0.145
0.0100	0.0200		906	37.3%	0.00	0.0003	-0.006	410	80.10	83.20			58.6%	-1.00	0.0000	-0.146
0.0100	0.0300		310	40.2%	0.00	0.0003	-0.005	415	85.10	87.90			56.7%	-1.00	0.0000	-0.146
0.0100	0.0300		3,308	42.0%	0.00	0.0002	-0.005	420	90.10	93.30			64.9%	-1.00	0.0000	-0.146
0	0.0200		344	43.0%	0.00	0.0001	-0.004	430	100.10	102.85			62.3%	-1.00	0.0000	-0.146
0	0.0200		363	46.3%	0.00	0.0001	-0.003	440	110.10	113.10			72.1%	-1.00	0.0000	-0.147
0	0.0100		2,484	47.0%	0.00	0.0001	-0.002	450	120.10	122.65				-1.00	0.0000	-0.147
0	0.0200		189	52.7%	0.00	0.0001	-0.002	460	130.10	132.90			77.3%	-1.00	0.0000	-0.147
0	0.0100		78	52.9%	0.00	0.0000	-0.002	470	140.10	142.55				-1.00	0.0000	-0.147
0	0.0100		200	55.8%	0.00	0.0000	-0.001	480	150.10	152.90			85.6%	-1.00	0.0000	-0.147
0	0.0100		951	58.6%	0.00	0.0000	-0.001	490	160.10	162.50				-1.00	0.0000	-0.147

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

AAPL 期权链 Apple Inc.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源