AAPL 期权链 Apple Inc.
Cboe delayed options data · 截至 09:33 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 ±9.9% (308.55–376.69) · ATM IV 24.7% · P/C 未平仓量 0.72
| 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 | |
| 169.00 | 171.50 | 3 | 1,145 | 54.3% | 1.00 | 0.0001 | -0.003 | 175 | 0.0100 | 0.1300 | 1 | 3,592 | 51.4% | -0.00 | 0.0001 | -0.003 |
| 163.55 | 167.00 | 1 | 1,047 | 50.4% | 1.00 | 0.0001 | -0.003 | 180 | 0.0300 | 0.1000 | 4 | 9,069 | 49.1% | -0.00 | 0.0001 | -0.003 |
| 158.65 | 161.95 | 825 | 46.0% | 1.00 | 0.0001 | -0.004 | 185 | 0 | 0.1100 | 5 | 5,477 | 46.4% | -0.00 | 0.0001 | -0.004 | |
| 153.65 | 157.20 | 788 | 48.3% | 1.00 | 0.0001 | -0.004 | 190 | 0 | 0.2500 | 31 | 7,317 | 48.5% | -0.00 | 0.0001 | -0.004 | |
| 148.75 | 151.40 | 627 | 1.00 | 0.0001 | -0.005 | 195 | 0.0500 | 0.3200 | 1 | 5,664 | 48.9% | -0.00 | 0.0001 | -0.005 | ||
| 143.85 | 146.65 | 102 | 12.5K | 1.00 | 0.0002 | -0.005 | 200 | 0.0500 | 0.2800 | 40 | 21.1K | 46.2% | -0.00 | 0.0002 | -0.005 | |
| 138.90 | 141.70 | 132 | 0.99 | 0.0002 | -0.006 | 205 | 0.0500 | 0.3700 | 195 | 45.7% | -0.01 | 0.0002 | -0.006 | |||
| 134.00 | 136.95 | 2,330 | 0.99 | 0.0002 | -0.007 | 210 | 0 | 0.4100 | 4 | 16.2K | 43.7% | -0.01 | 0.0002 | -0.007 | ||
| 129.10 | 132.45 | 264 | 41.0% | 0.99 | 0.0003 | -0.008 | 215 | 0.0500 | 0.4900 | 569 | 43.4% | -0.01 | 0.0003 | -0.008 | ||
| 124.20 | 127.05 | 14 | 7,223 | 0.99 | 0.0004 | -0.009 | 220 | 0 | 0.6500 | 16.9K | 42.6% | -0.01 | 0.0004 | -0.009 | ||
| 119.30 | 122.70 | 3 | 518 | 40.0% | 0.99 | 0.0004 | -0.010 | 225 | 0.1000 | 0.3600 | 1 | 1,779 | 38.8% | -0.01 | 0.0004 | -0.010 |
| 114.40 | 117.95 | 4 | 10.3K | 40.1% | 0.99 | 0.0005 | -0.012 | 230 | 0.1000 | 0.4600 | 44 | 25.2K | 38.1% | -0.01 | 0.0005 | -0.012 |
| 109.50 | 113.05 | 191 | 422 | 38.8% | 0.98 | 0.0006 | -0.013 | 235 | 0.1600 | 0.6200 | 39 | 1,929 | 38.0% | -0.02 | 0.0006 | -0.013 |
| 104.65 | 107.25 | 7 | 9,027 | 28.5% | 0.98 | 0.0007 | -0.015 | 240 | 0.3200 | 0.4700 | 29 | 59.1K | 36.4% | -0.02 | 0.0007 | -0.015 |
| 100.20 | 103.15 | 38 | 3,313 | 38.2% | 0.98 | 0.0008 | -0.017 | 245 | 0.2800 | 0.6200 | 1 | 4,687 | 35.2% | -0.02 | 0.0008 | -0.018 |
| 95.50 | 97.45 | 103 | 25.6K | 38.3% | 0.97 | 0.0010 | -0.020 | 250 | 0.4300 | 0.6600 | 255 | 26.9K | 34.5% | -0.03 | 0.0010 | -0.020 |
| 91.60 | 92.70 | 93 | 7,575 | 37.2% | 0.97 | 0.0012 | -0.022 | 255 | 0.3900 | 1.14 | 126 | 5,941 | 34.7% | -0.03 | 0.0012 | -0.023 |
| 86.00 | 87.90 | 284 | 12.2K | 33.4% | 0.96 | 0.0014 | -0.026 | 260 | 0.7200 | 0.9800 | 90 | 13.3K | 34.0% | -0.04 | 0.0014 | -0.026 |
| 81.20 | 83.15 | 90 | 4,055 | 35.4% | 0.96 | 0.0016 | -0.029 | 265 | 0.9000 | 1.23 | 17 | 4,698 | 33.1% | -0.05 | 0.0017 | -0.029 |
| 76.35 | 78.45 | 300 | 9,122 | 34.5% | 0.95 | 0.0019 | -0.033 | 270 | 1.16 | 1.47 | 188 | 18.0K | 32.6% | -0.05 | 0.0020 | -0.033 |
| 72.65 | 73.75 | 13 | 2,951 | 33.6% | 0.94 | 0.0022 | -0.037 | 275 | 1.48 | 1.66 | 190 | 7,955 | 31.9% | -0.06 | 0.0023 | -0.037 |
| 67.60 | 68.85 | 284 | 31.1K | 31.4% | 0.93 | 0.0026 | -0.041 | 280 | 1.51 | 1.98 | 147 | 21.5K | 30.7% | -0.08 | 0.0026 | -0.042 |
| 63.45 | 64.55 | 56 | 3,206 | 32.0% | 0.91 | 0.0030 | -0.046 | 285 | 1.89 | 2.37 | 43 | 4,455 | 30.2% | -0.09 | 0.0031 | -0.047 |
| 58.65 | 60.15 | 119 | 10.8K | 31.4% | 0.90 | 0.0035 | -0.051 | 290 | 2.26 | 2.92 | 254 | 12.7K | 29.8% | -0.11 | 0.0035 | -0.052 |
| 54.45 | 55.60 | 82 | 8,074 | 30.5% | 0.88 | 0.0040 | -0.056 | 295 | 2.58 | 3.60 | 165 | 11.6K | 29.2% | -0.12 | 0.0040 | -0.057 |
| 49.20 | 51.30 | 349 | 64.4K | 28.7% | 0.86 | 0.0045 | -0.061 | 300 | 3.70 | 3.85 | 1,083 | 15.7K | 28.8% | -0.14 | 0.0046 | -0.063 |
| 44.80 | 47.05 | 15 | 5,072 | 27.9% | 0.83 | 0.0050 | -0.067 | 305 | 4.40 | 4.70 | 158 | 10.5K | 28.4% | -0.17 | 0.0052 | -0.068 |
| 41.60 | 42.60 | 138 | 28.0K | 28.1% | 0.81 | 0.0056 | -0.072 | 310 | 5.25 | 5.70 | 698 | 27.6K | 28.1% | -0.20 | 0.0058 | -0.074 |
| 37.70 | 38.60 | 344 | 13.9K | 27.6% | 0.78 | 0.0062 | -0.077 | 315 | 6.00 | 6.60 | 299 | 15.6K | 27.2% | -0.22 | 0.0064 | -0.079 |
| 33.70 | 35.10 | 132 | 34.0K | 27.4% | 0.75 | 0.0069 | -0.081 | 320 | 7.10 | 7.65 | 3,630 | 13.0K | 26.6% | -0.26 | 0.0071 | -0.084 |
| 29.40 | 31.10 | 178 | 8,418 | 25.9% | 0.71 | 0.0075 | -0.085 | 325 | 8.50 | 9.25 | 417 | 6,477 | 26.5% | -0.29 | 0.0077 | -0.088 |
| 26.40 | 27.90 | 86 | 23.9K | 26.1% | 0.67 | 0.0081 | -0.088 | 330 | 10.05 | 10.55 | 345 | 6,695 | 25.7% | -0.33 | 0.0084 | -0.091 |
| 22.75 | 24.50 | 1,167 | 7,242 | 25.2% | 0.63 | 0.0086 | -0.090 | 335 | 11.75 | 12.50 | 1,772 | 3,965 | 25.6% | -0.38 | 0.0089 | -0.094 |
| 20.40 | 20.95 | 572 | 11.4K | 25.0% | 0.59 | 0.0090 | -0.092 | 340 | 13.65 | 14.00 | 1,941 | 12.1K | 24.8% | -0.42 | 0.0094 | -0.096 |
| 17.50 | 18.30 | 3,658 | 7,733 | 24.8% | 0.54 | 0.0094 | -0.092 | 345 | 15.85 | 16.50 | 1,861 | 943 | 24.7% | -0.47 | 0.0099 | -0.097 |
| 15.00 | 15.35 | 2,844 | 56.1K | 24.1% | 0.50 | 0.0096 | -0.091 | 350 | 17.85 | 19.15 | 798 | 1,327 | 24.1% | -0.52 | 0.0102 | -0.097 |
| 11.95 | 13.15 | 249 | 25.8K | 23.4% | 0.45 | 0.0096 | -0.089 | 355 | 20.35 | 22.20 | 8 | 592 | 23.9% | -0.57 | 0.0103 | -0.095 |
| 10.20 | 11.10 | 574 | 36.4K | 23.3% | 0.40 | 0.0096 | -0.086 | 360 | 23.40 | 25.95 | 56 | 392 | 24.2% | -0.62 | 0.0103 | -0.092 |
| 8.45 | 9.40 | 2,791 | 7,561 | 23.2% | 0.36 | 0.0093 | -0.081 | 365 | 26.60 | 29.05 | 18 | 188 | 23.8% | -0.67 | 0.0101 | -0.088 |
| 7.15 | 7.70 | 293 | 11.6K | 23.1% | 0.31 | 0.0089 | -0.076 | 370 | 30.15 | 32.35 | 17 | 265 | 23.4% | -0.72 | 0.0098 | -0.083 |
| 5.60 | 6.55 | 368 | 7,604 | 22.9% | 0.27 | 0.0084 | -0.070 | 375 | 33.95 | 36.05 | 18 | 130 | 23.2% | -0.77 | 0.0094 | -0.078 |
| 4.45 | 5.25 | 1,012 | 13.8K | 22.6% | 0.23 | 0.0078 | -0.064 | 380 | 38.00 | 40.55 | 47 | 23.7% | -0.82 | 0.0089 | -0.072 | |
| 3.30 | 4.25 | 194 | 8,981 | 22.2% | 0.19 | 0.0071 | -0.057 | 385 | 42.20 | 44.65 | 12 | 23.5% | -0.86 | 0.0085 | -0.067 | |
| 2.74 | 3.50 | 390 | 6,590 | 22.4% | 0.16 | 0.0064 | -0.050 | 390 | 46.65 | 49.05 | 36 | 23.7% | -0.90 | 0.0079 | -0.062 | |
| 2.14 | 2.80 | 98 | 2,189 | 22.3% | 0.13 | 0.0057 | -0.044 | 395 | 51.25 | 53.70 | 24.1% | -0.93 | 0.0070 | -0.059 | ||
| 1.80 | 1.96 | 2,463 | 12.9K | 22.0% | 0.11 | 0.0049 | -0.038 | 400 | 55.95 | 57.40 | 3 | 8 | 21.1% | -0.96 | 0.0055 | -0.046 |
| 1.00 | 1.35 | 581 | 4,236 | 22.1% | 0.07 | 0.0036 | -0.028 | 410 | 64.80 | 68.25 | 1 | -0.99 | 0.0018 | -0.008 | ||
| 0.5100 | 0.8500 | 178 | 4,092 | 21.9% | 0.05 | 0.0026 | -0.020 | 420 | 75.40 | 78.25 | 27.8% | -1.00 | 0.0001 | 0.000 | ||
| 0.3800 | 0.4500 | 113 | 6,904 | 22.1% | 0.03 | 0.0018 | -0.014 | 430 | 84.90 | 88.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.2400 | 0.3500 | 18 | 4,289 | 22.8% | 0.02 | 0.0013 | -0.010 | 440 | 94.90 | 98.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.1700 | 0.2300 | 27 | 19.2K | 23.3% | 0.01 | 0.0009 | -0.008 | 450 | 104.90 | 108.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.1000 | 0.2000 | 14 | 457 | 24.1% | 0.01 | 0.0007 | -0.006 | 460 | 114.85 | 118.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0700 | 0.1200 | 3 | 437 | 24.3% | 0.01 | 0.0006 | -0.005 | 470 | 124.90 | 128.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0600 | 0.1000 | 1 | 8,884 | 25.3% | 0.01 | 0.0004 | -0.005 | 480 | 134.90 | 138.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0400 | 0.1000 | 1 | 1,011 | 26.5% | 0.01 | 0.0004 | -0.004 | 490 | 145.25 | 148.25 | 42.4% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 0.1000 | 536 | 12.9K | 27.0% | 0.01 | 0.0003 | -0.004 | 500 | 155.20 | 158.25 | 43.9% | -1.00 | 0.0000 | 0.000 | ||
| 0.0300 | 0.4700 | 499 | 33.6% | 0.00 | 0.0003 | -0.003 | 510 | 164.90 | 168.25 | -1.00 | 0.0000 | 0.000 | ||||
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。