AAPL 期权链 Apple Inc.

到期日 Cboe delayed options data · 截至 13:03 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 ±4.3% (309.88–337.93) · 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
158.75	162.30		138	127.4%	1.00	0.0000	0.000	165	0	0.0200		3,005	102.9%	-0.00	0.0000	-0.002
153.75	157.35		165	124.0%	1.00	0.0000	0.000	170	0	0.0200		3,845	98.6%	-0.00	0.0000	-0.002
148.75	152.30		153	103.8%	1.00	0.0000	0.000	175	0	0.0500		1,813	101.9%	-0.00	0.0000	-0.003
143.60	147.35		216	116.8%	1.00	0.0000	0.000	180	0	0.0300		5,077	93.4%	-0.00	0.0000	-0.003
138.65	142.15		332	85.6%	1.00	0.0000	0.000	185	0	0.0100		4,961	82.0%	-0.00	0.0000	-0.003
133.85	137.15	1	188	123.4%	1.00	0.0000	0.000	190	0	0.0100	90	3,011	78.3%	-0.00	0.0000	-0.004
128.70	131.45		305		1.00	0.0000	0.000	195	0	0.0800	1	9,322	89.0%	-0.00	0.0000	-0.004
124.00	127.40	2	1,182		1.00	0.0001	0.000	200	0	0.0600	44	12.5K	82.6%	-0.00	0.0001	-0.005
118.90	122.20	2	1,227	90.7%	1.00	0.0001	0.000	205	0	0.1800	30	8,248	88.1%	-0.00	0.0001	-0.005
113.90	117.20		2,481	85.4%	1.00	0.0001	0.000	210	0.0100	0.0300	31	6,723	72.2%	-0.00	0.0001	-0.006
108.85	112.25	5	681	80.2%	1.00	0.0001	0.000	215	0.0100	0.0300	15	6,066	68.6%	-0.00	0.0001	-0.006
104.60	107.45	3	1,220	97.4%	1.00	0.0001	0.000	220	0	0.0500	17	8,247	67.5%	-0.00	0.0001	-0.007
98.90	102.25		857	72.5%	1.00	0.0002	0.000	225	0.0200	0.0500	2	8,147	64.9%	-0.00	0.0002	-0.008
94.30	97.15	2	1,708	76.9%	1.00	0.0002	0.000	230	0.0100	0.0900	39	6,464	60.5%	-0.00	0.0002	-0.009
89.45	91.95	2	1,774	71.1%	1.00	0.0002	0.000	235	0	0.0700	820	6,410	58.7%	-0.00	0.0002	-0.010
84.40	87.15	2	2,305	69.7%	1.00	0.0003	-0.002	240	0.0100	0.0600	88	11.3K	55.9%	-0.00	0.0003	-0.012
79.00	82.30		1,107	59.4%	1.00	0.0004	-0.004	245	0.0400	0.0900	17	4,918	54.6%	-0.00	0.0004	-0.014
74.40	77.35	40	4,219	64.0%	0.99	0.0005	-0.007	250	0.0500	0.0800	121	8,602	51.1%	-0.01	0.0005	-0.016
69.60	71.90	201	2,980	55.4%	0.99	0.0006	-0.010	255	0.0500	0.0900	10	9,686	48.5%	-0.01	0.0006	-0.018
63.95	66.95	218	4,416		0.99	0.0008	-0.013	260	0.0600	0.1100	25	8,423	45.7%	-0.01	0.0008	-0.021
59.05	62.50	5	6,358		0.99	0.0010	-0.017	265	0.0500	0.1400	19	8,452	43.9%	-0.01	0.0010	-0.025
55.00	56.05	2,240	5,187		0.99	0.0012	-0.022	270	0.1100	0.1600	1,201	12.5K	41.5%	-0.01	0.0013	-0.029
49.20	52.65	36	3,874		0.98	0.0016	-0.028	275	0.1600	0.1900	173	9,986	39.2%	-0.02	0.0017	-0.034
44.95	46.30	34	6,816	28.2%	0.98	0.0022	-0.035	280	0.2100	0.2400	198	13.3K	37.0%	-0.02	0.0022	-0.041
40.10	41.20	54	5,908		0.97	0.0030	-0.045	285	0.2800	0.3100	277	14.5K	34.9%	-0.03	0.0030	-0.050
36.70	40.20	1	17	33.8%	0.96	0.0035	-0.050	287.5	0.3000	0.3500	33	357	33.6%	-0.04	0.0035	-0.055
35.10	36.30	82	9,106	25.4%	0.96	0.0041	-0.057	290	0.3800	0.4100	705	14.0K	32.8%	-0.04	0.0041	-0.061
32.90	33.95	62	85	29.3%	0.95	0.0048	-0.065	292.5	0.4200	0.5000	11	277	31.8%	-0.05	0.0048	-0.069
30.75	31.45	134	12.4K	29.9%	0.94	0.0057	-0.073	295	0.5400	0.5800	652	12.9K	31.0%	-0.06	0.0057	-0.077
27.95	29.35		39	28.4%	0.93	0.0067	-0.083	297.5	0.6400	0.7100	35	468	30.2%	-0.07	0.0068	-0.087
26.10	26.80	476	20.4K	28.2%	0.91	0.0079	-0.095	300	0.8000	0.8600	973	31.0K	29.6%	-0.09	0.0080	-0.099
23.75	24.35	2	88	28.0%	0.89	0.0093	-0.108	302.5	0.9500	1.07	137	1,380	28.8%	-0.11	0.0094	-0.112
21.50	23.00	229	17.8K	27.2%	0.87	0.0109	-0.123	305	1.14	1.28	686	8,512	28.0%	-0.13	0.0110	-0.126
19.20	20.00	18	131	27.0%	0.84	0.0126	-0.138	307.5	1.55	1.64	355	2,460	27.9%	-0.16	0.0127	-0.142
17.25	17.70	1,001	20.4K	26.6%	0.81	0.0144	-0.154	310	1.93	2.04	1,171	7,672	27.4%	-0.19	0.0146	-0.158
15.25	15.75	32	632	26.5%	0.78	0.0163	-0.170	312.5	2.41	2.55	183	1,385	27.1%	-0.23	0.0164	-0.174
13.40	13.85	387	10.1K	26.1%	0.73	0.0181	-0.185	315	3.00	3.20	660	6,200	26.9%	-0.27	0.0183	-0.189
11.60	12.00	81	867	25.9%	0.69	0.0197	-0.199	317.5	3.70	3.90	216	1,638	26.6%	-0.32	0.0199	-0.202
10.00	10.35	2,057	30.3K	25.9%	0.64	0.0211	-0.209	320	4.00	4.75	1,684	6,064	26.3%	-0.37	0.0214	-0.212
8.45	8.80	448	861	25.5%	0.58	0.0221	-0.216	322.5	5.50	5.75	248	617	26.2%	-0.42	0.0224	-0.219
7.10	7.40	2,783	20.4K	25.3%	0.53	0.0227	-0.219	325	6.65	6.90	784	3,615	26.0%	-0.48	0.0230	-0.222
5.90	6.15	796	799	25.2%	0.47	0.0228	-0.218	327.5	7.90	8.20	355	232	25.9%	-0.54	0.0232	-0.221
4.85	5.05	6,532	29.5K	25.2%	0.41	0.0224	-0.212	330	9.30	9.65	181	4,862	25.7%	-0.59	0.0228	-0.216
3.90	4.15	245	922	25.1%	0.36	0.0216	-0.203	332.5	10.60	11.35	55	93	25.3%	-0.65	0.0220	-0.206
3.15	3.30	1,751	17.3K	25.0%	0.31	0.0204	-0.190	335	12.45	13.00	28	1,445	25.4%	-0.70	0.0208	-0.193
2.52	2.64	160	805	25.1%	0.26	0.0188	-0.175	337.5	13.90	14.90	22	27	24.5%	-0.75	0.0192	-0.178
1.90	2.07	1,904	30.7K	25.1%	0.22	0.0170	-0.158	340	16.30	16.90	125	2,752	25.6%	-0.79	0.0174	-0.161
1.23	1.29	1,665	12.5K	25.4%	0.15	0.0132	-0.124	345	20.30	21.15	12	188	25.1%	-0.87	0.0138	-0.125
0.7400	0.8000	3,056	42.7K	25.8%	0.10	0.0097	-0.092	350	24.55	26.45	5	24	27.3%	-0.92	0.0106	-0.098
0.4300	0.5300	187	7,492	26.4%	0.06	0.0069	-0.067	355	29.30	31.20	1	1	28.4%	-0.96	0.0083	-0.079
0.2800	0.3100	410	8,331	27.0%	0.04	0.0048	-0.048	360	34.30	36.25		6	32.1%	-0.98	0.0057	-0.053
0.1700	0.2000	60	2,580	27.8%	0.03	0.0033	-0.035	365	38.05	41.60		3		-1.00	0.0022	-0.039
0.1100	0.1400	111	4,901	28.7%	0.02	0.0023	-0.026	370	43.25	46.45				-1.00	0.0005	-0.036
0.0600	0.1300	55	4,214	30.5%	0.01	0.0017	-0.020	375	48.25	51.65				-1.00	0.0000	-0.036
0.0600	0.0700	44	5,902	31.0%	0.01	0.0012	-0.016	380	53.25	56.60				-1.00	0.0000	-0.036
0.0200	0.0700	66	2,530	32.3%	0.01	0.0009	-0.013	385	58.30	61.70			40.8%	-1.00	0.0000	-0.036
0	0.0400	55	5,602	32.6%	0.01	0.0007	-0.010	390	63.30	66.60				-1.00	0.0000	-0.036
0	0.0400	1	912	34.6%	0.00	0.0006	-0.009	395	68.25	71.75			45.9%	-1.00	0.0000	-0.036
0.0200	0.0400	832	14.0K	35.9%	0.00	0.0004	-0.007	400	73.25	76.65				-1.00	0.0000	-0.036
0	0.0300		731	37.1%	0.00	0.0004	-0.006	405	78.65	81.60			55.7%	-1.00	0.0000	-0.036
0	0.0200		906	37.9%	0.00	0.0003	-0.005	410	83.65	86.65			58.9%	-1.00	0.0000	-0.036
0	0.0300		310	40.8%	0.00	0.0002	-0.005	415	88.25	91.70				-1.00	0.0000	-0.036
0	0.0300	125	3,308	41.5%	0.00	0.0002	-0.004	420	93.25	96.65				-1.00	0.0000	-0.036
0	0.0200		344	43.4%	0.00	0.0001	-0.003	430	103.65	106.65			68.7%	-1.00	0.0000	-0.036
0	0.0100	20	363	44.2%	0.00	0.0001	-0.003	440	113.25	116.65				-1.00	0.0000	-0.036
0	0.0200		2,484	47.3%	0.00	0.0001	-0.002	450	123.25	126.60				-1.00	0.0000	-0.036
0	0.0200	20	189	52.9%	0.00	0.0001	-0.002	460	133.25	136.40				-1.00	0.0000	-0.036
0	0.0100		78	53.0%	0.00	0.0000	-0.002	470	143.65	146.65			86.6%	-1.00	0.0000	-0.036
0	0.0100		200	55.8%	0.00	0.0000	-0.002	480	153.25	156.60				-1.00	0.0000	-0.036

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