AAPL · 2026-12-18
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 $331.90 · 日涨跌 -1.90% · 年初至今 22.47%
到期日 2026-12-18；共 204 条合约；第 1/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00005000 | 看涨 Call | 5.00 | $325.30 | $328.55 | $335.48 | 0 | 32 | 579.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:26:55 |
| AAPL261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 1 | 130 | 362.44% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:50:00 |
| AAPL261218C00010000 | 看涨 Call | 10.00 | $320.30 | $323.60 | $303.27 | 0 | 0 | 461.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T15:52:50 |
| AAPL261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.19 | 0 | 3101 | 297.84% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T09:30:02 |
| AAPL261218C00015000 | 看涨 Call | 15.00 | $315.30 | $318.55 | $298.33 | 0 | 0 | 391.58% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T15:52:50 |
| AAPL261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.46 | 0 | 640 | 261.44% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-30T10:42:33 |
| AAPL261218C00020000 | 看涨 Call | 20.00 | $310.30 | $313.55 | $292.93 | 0 | 2 | 347.58% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T14:06:08 |
| AAPL261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 2999 | 236.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:33:19 |
| AAPL261218C00025000 | 看涨 Call | 25.00 | $305.30 | $308.55 | $286.17 | 0 | 11 | 314.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-29T13:11:59 |
| AAPL261218P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 1601 | 216.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T14:46:40 |
| AAPL261218C00030000 | 看涨 Call | 30.00 | $300.30 | $303.60 | $283.62 | 0 | 11 | 291.25% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T11:23:46 |
| AAPL261218P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.01 | 1 | 1174 | 201.19% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:41:05 |
| AAPL261218C00035000 | 看涨 Call | 35.00 | $295.30 | $298.60 | $266.33 | 0 | 1 | 268.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-22T10:33:53 |
| AAPL261218P00035000 | 看跌 Put | 35.00 | $0.00 | $0.01 | $0.02 | 0 | 1529 | 188.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T09:33:07 |
| AAPL261218C00040000 | 看涨 Call | 40.00 | $290.35 | $293.55 | $269.37 | 0 | 4 | 248.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T15:26:10 |
| AAPL261218P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.04 | 0 | 330 | 176.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T09:30:02 |
| AAPL261218C00045000 | 看涨 Call | 45.00 | $285.35 | $288.60 | $254.68 | 0 | 50 | 234.14% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-22T14:35:05 |
| AAPL261218P00045000 | 看跌 Put | 45.00 | $0.00 | $0.01 | $0.12 | 0 | 652 | 166.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-16T14:24:26 |
| AAPL261218C00050000 | 看涨 Call | 50.00 | $280.25 | $283.55 | $282.20 | 4 | 1993 | 206.39% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:38:10 |
| AAPL261218P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 7689 | 158.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:31:01 |
| AAPL261218C00060000 | 看涨 Call | 60.00 | $270.40 | $273.55 | $286.65 | 0 | 250 | 189.25% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:42 |
| AAPL261218P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 0 | 3908 | 142.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:39:23 |
| AAPL261218C00070000 | 看涨 Call | 70.00 | $260.50 | $263.65 | $266.36 | 0 | 2373 | 177.69% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:40:23 |
| AAPL261218P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.01 | 0 | 435 | 130.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:03:08 |
| AAPL261218C00080000 | 看涨 Call | 80.00 | $250.55 | $253.70 | $267.00 | 0 | 352 | 161.90% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:30 |
| AAPL261218P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.01 | 0 | 3635 | 119.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T10:14:48 |
| AAPL261218C00085000 | 看涨 Call | 85.00 | $245.55 | $248.85 | $255.95 | 0 | 593 | 159.60% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T15:27:27 |
| AAPL261218P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.09 | 0 | 229 | 114.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T10:53:20 |
| AAPL261218C00090000 | 看涨 Call | 90.00 | $240.60 | $243.80 | $257.38 | 0 | 475 | 150.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T13:06:10 |
| AAPL261218P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.08 | 0 | 1774 | 109.56% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T14:08:11 |
| AAPL261218C00095000 | 看涨 Call | 95.00 | $235.60 | $238.80 | $252.43 | 0 | 99 | 141.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:36:29 |
| AAPL261218P00095000 | 看跌 Put | 95.00 | $0.00 | $0.01 | $0.01 | 0 | 2535 | 105.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:59:33 |
| AAPL261218C00100000 | 看涨 Call | 100.00 | $230.45 | $233.85 | $250.25 | 0 | 3193 | 126.28% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:53:31 |
| AAPL261218P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 5 | 1877 | 100.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:40:26 |
| AAPL261218C00105000 | 看涨 Call | 105.00 | $225.65 | $228.75 | $242.65 | 0 | 174 | 124.38% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:36:56 |
| AAPL261218P00105000 | 看跌 Put | 105.00 | $0.00 | $0.01 | $0.01 | 0 | 1848 | 96.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T13:14:42 |
| AAPL261218C00110000 | 看涨 Call | 110.00 | $220.70 | $223.70 | $227.30 | 0 | 523 | 115.33% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:33:39 |
| AAPL261218P00110000 | 看跌 Put | 110.00 | $0.00 | $0.05 | $0.01 | 0 | 2161 | 105.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:57:51 |
| AAPL261218C00115000 | 看涨 Call | 115.00 | $215.70 | $218.95 | $223.75 | 0 | 311 | 121.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:13:14 |
| AAPL261218P00115000 | 看跌 Put | 115.00 | $0.00 | $0.52 | $0.46 | 0 | 1400 | 128.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:45:32 |
| AAPL261218C00120000 | 看涨 Call | 120.00 | $210.75 | $213.95 | $225.51 | 0 | 1294 | 116.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:55:42 |
| AAPL261218P00120000 | 看跌 Put | 120.00 | $0.00 | $0.02 | $0.01 | 0 | 1566 | 90.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:50:05 |
| AAPL261218C00125000 | 看涨 Call | 125.00 | $205.75 | $209.05 | $222.86 | 0 | 395 | 113.97% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:17:03 |
| AAPL261218P00125000 | 看跌 Put | 125.00 | $0.00 | $0.03 | $0.02 | 1 | 3316 | 89.77% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:40:26 |
| AAPL261218C00130000 | 看涨 Call | 130.00 | $200.80 | $204.00 | $211.46 | 0 | 1383 | 107.47% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:50:05 |
| AAPL261218P00130000 | 看跌 Put | 130.00 | $0.00 | $0.05 | $0.01 | 0 | 1205 | 90.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:41:26 |
| AAPL261218C00135000 | 看涨 Call | 135.00 | $195.85 | $198.85 | $209.10 | 0 | 571 | 95.53% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:16:09 |
| AAPL261218P00135000 | 看跌 Put | 135.00 | $0.00 | $0.08 | $0.01 | 0 | 2636 | 90.27% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:25:55 |
| AAPL261218C00140000 | 看涨 Call | 140.00 | $190.85 | $194.05 | $192.07 | 2 | 923 | 98.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:19:37 |
| AAPL261218P00140000 | 看跌 Put | 140.00 | $0.00 | $0.48 | $0.01 | 0 | 1359 | 105.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:39:59 |
| AAPL261218C00145000 | 看涨 Call | 145.00 | $185.90 | $189.10 | $198.10 | 0 | 410 | 96.61% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T13:53:43 |
| AAPL261218P00145000 | 看跌 Put | 145.00 | $0.00 | $0.03 | $0.03 | 0 | 1079 | 76.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:40:04 |
| AAPL261218C00150000 | 看涨 Call | 150.00 | $180.90 | $184.20 | $188.78 | 0 | 357 | 94.26% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:54:34 |
| AAPL261218P00150000 | 看跌 Put | 150.00 | $0.00 | $0.21 | $0.01 | 56 | 1975 | 88.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:41:23 |
| AAPL261218C00155000 | 看涨 Call | 155.00 | $175.95 | $179.15 | $178.92 | 1 | 255 | 88.84% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:09:59 |
| AAPL261218P00155000 | 看跌 Put | 155.00 | $0.00 | $0.03 | $0.03 | 140 | 764 | 70.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL261218C00160000 | 看涨 Call | 160.00 | $170.95 | $173.70 | $167.93 | 1 | 443 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:37:15 |
| AAPL261218P00160000 | 看跌 Put | 160.00 | $0.01 | $0.03 | $0.01 | 47 | 3031 | 69.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:19:03 |
| AAPL261218C00165000 | 看涨 Call | 165.00 | $166.00 | $169.20 | $181.36 | 0 | 495 | 81.57% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T13:14:57 |
| AAPL261218P00165000 | 看跌 Put | 165.00 | $0.02 | $0.03 | $0.02 | 10 | 1920 | 68.23% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:21:43 |
| AAPL261218C00170000 | 看涨 Call | 170.00 | $161.05 | $163.60 | $170.12 | 0 | 884 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:03:37 |
| AAPL261218P00170000 | 看跌 Put | 170.00 | $0.02 | $0.04 | $0.03 | 47 | 2762 | 66.56% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:56:07 |
| AAPL261218C00175000 | 看涨 Call | 175.00 | $156.35 | $159.40 | $158.00 | 10 | 724 | 84.44% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:27:12 |
| AAPL261218P00175000 | 看跌 Put | 175.00 | $0.00 | $0.12 | $0.04 | 3 | 2345 | 68.24% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:09:38 |
| AAPL261218C00180000 | 看涨 Call | 180.00 | $151.35 | $154.30 | $152.25 | 5 | 727 | 78.42% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:35:37 |
| AAPL261218P00180000 | 看跌 Put | 180.00 | $0.02 | $0.07 | $0.05 | 43 | 3393 | 63.62% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:55:27 |
| AAPL261218C00185000 | 看涨 Call | 185.00 | $146.15 | $149.30 | $153.55 | 0 | 940 | 69.72% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:57:39 |
| AAPL261218P00185000 | 看跌 Put | 185.00 | $0.00 | $0.18 | $0.05 | 1 | 1752 | 65.51% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:45:42 |
| AAPL261218C00190000 | 看涨 Call | 190.00 | $141.15 | $144.40 | $142.99 | 1 | 534 | 67.85% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:12:39 |
| AAPL261218P00190000 | 看跌 Put | 190.00 | $0.00 | $0.06 | $0.06 | 2 | 2720 | 56.20% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:37:10 |
| AAPL261218C00195000 | 看涨 Call | 195.00 | $136.20 | $139.50 | $137.50 | 5 | 1119 | 66.91% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:43:39 |
| AAPL261218P00195000 | 看跌 Put | 195.00 | $0.00 | $0.12 | $0.07 | 4 | 1777 | 57.55% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL261218C00200000 | 看涨 Call | 200.00 | $131.50 | $133.70 | $132.98 | 7 | 8621 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:11:41 |
| AAPL261218P00200000 | 看跌 Put | 200.00 | $0.05 | $0.10 | $0.09 | 52 | 17457 | 56.32% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:38:54 |
| AAPL261218C00205000 | 看涨 Call | 205.00 | $126.25 | $129.50 | $127.88 | 13 | 346 | 59.98% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:49:41 |
| AAPL261218P00205000 | 看跌 Put | 205.00 | $0.03 | $0.14 | $0.07 | 5 | 888 | 54.57% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:12:23 |
| AAPL261218C00210000 | 看涨 Call | 210.00 | $121.60 | $124.10 | $120.20 | 7 | 5620 | 54.95% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:01:27 |
| AAPL261218P00210000 | 看跌 Put | 210.00 | $0.04 | $0.10 | $0.08 | 21 | 3983 | 51.00% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:40:29 |
| AAPL261218C00215000 | 看涨 Call | 215.00 | $116.35 | $119.60 | $122.78 | 0 | 708 | 56.11% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:30:11 |
| AAPL261218P00215000 | 看跌 Put | 215.00 | $0.03 | $0.18 | $0.15 | 0 | 1774 | 50.87% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:59:03 |
| AAPL261218C00220000 | 看涨 Call | 220.00 | $112.20 | $113.90 | $113.54 | 24 | 3100 | 54.82% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:11:55 |
| AAPL261218P00220000 | 看跌 Put | 220.00 | $0.05 | $0.20 | $0.17 | 106 | 7882 | 49.45% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL261218C00225000 | 看涨 Call | 225.00 | $106.55 | $109.20 | $106.95 | 34 | 388 | 44.18% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:30:02 |
| AAPL261218P00225000 | 看跌 Put | 225.00 | $0.08 | $0.20 | $0.15 | 16 | 3949 | 47.69% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:40:05 |
| AAPL261218C00230000 | 看涨 Call | 230.00 | $101.60 | $104.25 | $102.54 | 122 | 4611 | 43.14% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:25:49 |
| AAPL261218P00230000 | 看跌 Put | 230.00 | $0.10 | $0.23 | $0.11 | 85 | 8829 | 46.24% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL261218C00235000 | 看涨 Call | 235.00 | $96.55 | $99.80 | $97.91 | 19 | 320 | 47.92% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:38:33 |
| AAPL261218P00235000 | 看跌 Put | 235.00 | $0.18 | $0.22 | $0.20 | 3 | 3936 | 44.97% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:38:41 |
| AAPL261218C00240000 | 看涨 Call | 240.00 | $91.90 | $94.40 | $91.50 | 12 | 5289 | 44.14% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:07:03 |
| AAPL261218P00240000 | 看跌 Put | 240.00 | $0.15 | $0.29 | $0.24 | 137 | 12630 | 43.06% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL261218C00245000 | 看涨 Call | 245.00 | $86.70 | $89.90 | $87.94 | 1 | 437 | 44.17% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:33:03 |
| AAPL261218P00245000 | 看跌 Put | 245.00 | $0.18 | $0.36 | $0.32 | 137 | 4091 | 41.88% | -0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL261218C00250000 | 看涨 Call | 250.00 | $82.50 | $84.35 | $82.58 | 31 | 14682 | 43.21% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:29:20 |
| AAPL261218P00250000 | 看跌 Put | 250.00 | $0.26 | $0.40 | $0.35 | 272 | 25102 | 40.70% | -0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:49:49 |
| AAPL261218C00255000 | 看涨 Call | 255.00 | $77.65 | $79.60 | $78.92 | 40 | 4661 | 42.90% | 0.98 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:22:53 |
| AAPL261218P00255000 | 看跌 Put | 255.00 | $0.30 | $0.43 | $0.40 | 186 | 9336 | 38.87% | -0.02 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:33:50 |
| AAPL261218C00260000 | 看涨 Call | 260.00 | $72.05 | $74.20 | $72.78 | 88 | 6946 | 31.01% | 0.97 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:49:13 |
| AAPL261218P00260000 | 看跌 Put | 260.00 | $0.40 | $0.56 | $0.49 | 2001 | 14143 | 38.15% | -0.03 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL261218C00265000 | 看涨 Call | 265.00 | $67.20 | $69.55 | $66.44 | 5 | 2250 | 33.66% | 0.97 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:35:39 |
| AAPL261218P00265000 | 看跌 Put | 265.00 | $0.44 | $0.62 | $0.55 | 2161 | 3687 | 36.28% | -0.03 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:07:37 |
| AAPL261218C00270000 | 看涨 Call | 270.00 | $63.10 | $64.80 | $62.93 | 85 | 7077 | 37.37% | 0.96 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:30:23 |
| AAPL261218P00270000 | 看跌 Put | 270.00 | $0.63 | $0.72 | $0.69 | 2407 | 10345 | 35.36% | -0.04 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:45:24 |
| AAPL261218C00275000 | 看涨 Call | 275.00 | $57.55 | $59.90 | $57.59 | 12 | 2005 | 32.41% | 0.95 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:00:57 |
| AAPL261218P00275000 | 看跌 Put | 275.00 | $0.80 | $0.91 | $0.83 | 233 | 8630 | 34.42% | -0.05 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:49:26 |
| AAPL261218C00280000 | 看涨 Call | 280.00 | $53.10 | $55.00 | $53.60 | 68 | 6710 | 32.39% | 0.94 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:39:01 |
| AAPL261218P00280000 | 看跌 Put | 280.00 | $0.97 | $1.03 | $1.00 | 1384 | 26016 | 32.90% | -0.06 | 0.00 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:48 |
| AAPL261218C00285000 | 看涨 Call | 285.00 | $48.35 | $50.50 | $48.55 | 45 | 2648 | 32.05% | 0.93 | 0.00 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:50:46 |
| AAPL261218P00285000 | 看跌 Put | 285.00 | $1.17 | $1.33 | $1.27 | 1101 | 4385 | 31.86% | -0.07 | 0.00 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:48:05 |
| AAPL261218C00290000 | 看涨 Call | 290.00 | $44.25 | $45.55 | $43.72 | 18 | 14941 | 31.69% | 0.91 | 0.00 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:42:44 |
| AAPL261218P00290000 | 看跌 Put | 290.00 | $1.51 | $1.60 | $1.56 | 1198 | 11083 | 30.73% | -0.09 | 0.00 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:58:27 |
| AAPL261218C00295000 | 看涨 Call | 295.00 | $38.85 | $41.05 | $37.66 | 33 | 4308 | 28.87% | 0.89 | 0.01 | -0.07 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:56:56 |
| AAPL261218P00295000 | 看跌 Put | 295.00 | $1.90 | $2.01 | $2.01 | 5385 | 7761 | 29.81% | -0.11 | 0.01 | -0.07 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| AAPL261218C00300000 | 看涨 Call | 300.00 | $35.40 | $36.70 | $35.92 | 2862 | 23790 | 30.27% | 0.86 | 0.01 | -0.08 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:58:23 |
| AAPL261218P00300000 | 看跌 Put | 300.00 | $2.45 | $2.57 | $2.49 | 8061 | 32512 | 29.05% | -0.14 | 0.01 | -0.08 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:59:21 |
| AAPL261218C00305000 | 看涨 Call | 305.00 | $31.10 | $32.65 | $30.58 | 82 | 4729 | 29.71% | 0.83 | 0.01 | -0.09 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:57:38 |
| AAPL261218P00305000 | 看跌 Put | 305.00 | $3.10 | $3.30 | $3.15 | 2823 | 7328 | 28.25% | -0.17 | 0.01 | -0.09 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:58:01 |
| AAPL261218C00310000 | 看涨 Call | 310.00 | $26.90 | $28.00 | $27.40 | 519 | 7120 | 27.91% | 0.79 | 0.01 | -0.10 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:16 |
| AAPL261218P00310000 | 看跌 Put | 310.00 | $3.95 | $4.20 | $4.03 | 2703 | 15836 | 27.57% | -0.21 | 0.01 | -0.10 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:26 |
| AAPL261218C00315000 | 看涨 Call | 315.00 | $22.95 | $23.90 | $22.63 | 154 | 5199 | 26.86% | 0.74 | 0.01 | -0.11 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:51:28 |
| AAPL261218P00315000 | 看跌 Put | 315.00 | $5.00 | $5.25 | $5.05 | 23936 | 31369 | 26.79% | -0.26 | 0.01 | -0.11 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| AAPL261218C00320000 | 看涨 Call | 320.00 | $19.40 | $20.25 | $19.25 | 519 | 10901 | 26.34% | 0.69 | 0.01 | -0.12 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| AAPL261218P00320000 | 看跌 Put | 320.00 | $6.35 | $6.60 | $6.59 | 2863 | 15377 | 26.14% | -0.32 | 0.01 | -0.12 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| AAPL261218C00325000 | 看涨 Call | 325.00 | $16.15 | $16.80 | $16.45 | 706 | 7310 | 25.76% | 0.63 | 0.01 | -0.12 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| AAPL261218P00325000 | 看跌 Put | 325.00 | $7.90 | $8.25 | $8.06 | 1390 | 5357 | 25.46% | -0.38 | 0.01 | -0.13 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:59:36 |
| AAPL261218C00330000 | 看涨 Call | 330.00 | $13.15 | $13.55 | $13.43 | 1906 | 21479 | 25.02% | 0.56 | 0.01 | -0.13 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| AAPL261218P00330000 | 看跌 Put | 330.00 | $10.00 | $10.25 | $10.03 | 8724 | 7325 | 25.10% | -0.44 | 0.01 | -0.13 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:58:33 |
| AAPL261218C00335000 | 看涨 Call | 335.00 | $10.50 | $10.85 | $10.85 | 1007 | 8279 | 24.57% | 0.50 | 0.01 | -0.12 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:57:56 |
| AAPL261218P00335000 | 看跌 Put | 335.00 | $12.05 | $12.60 | $12.90 | 6257 | 8059 | 24.32% | -0.52 | 0.01 | -0.13 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:53:19 |
| AAPL261218C00340000 | 看涨 Call | 340.00 | $8.15 | $8.50 | $8.39 | 2867 | 15118 | 24.07% | 0.43 | 0.01 | -0.12 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:58:42 |
| AAPL261218P00340000 | 看跌 Put | 340.00 | $14.95 | $15.30 | $14.95 | 3266 | 10067 | 24.07% | -0.59 | 0.01 | -0.12 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| AAPL261218C00345000 | 看涨 Call | 345.00 | $6.15 | $6.50 | $6.27 | 1058 | 7421 | 23.59% | 0.36 | 0.01 | -0.11 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| AAPL261218P00345000 | 看跌 Put | 345.00 | $17.65 | $19.00 | $19.00 | 1320 | 6561 | 23.92% | -0.66 | 0.01 | -0.12 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:50:22 |
| AAPL261218C00350000 | 看涨 Call | 350.00 | $4.55 | $4.80 | $4.55 | 3666 | 24939 | 23.13% | 0.29 | 0.01 | -0.10 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| AAPL261218P00350000 | 看跌 Put | 350.00 | $20.75 | $22.05 | $22.90 | 666 | 3427 | 22.56% | -0.73 | 0.01 | -0.11 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:39:24 |
| AAPL261218C00355000 | 看涨 Call | 355.00 | $3.30 | $3.55 | $3.41 | 1725 | 4698 | 22.89% | 0.23 | 0.01 | -0.09 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:57:00 |
| AAPL261218P00355000 | 看跌 Put | 355.00 | $24.60 | $25.90 | $26.35 | 72 | 479 | 22.22% | -0.80 | 0.01 | -0.09 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:43:07 |
| AAPL261218C00360000 | 看涨 Call | 360.00 | $2.36 | $2.53 | $2.55 | 5068 | 27732 | 22.66% | 0.18 | 0.01 | -0.08 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| AAPL261218P00360000 | 看跌 Put | 360.00 | $28.95 | $30.80 | $29.30 | 52 | 1039 | 23.66% | -0.85 | 0.01 | -0.08 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:56:37 |
| AAPL261218C00365000 | 看涨 Call | 365.00 | $1.64 | $1.78 | $1.71 | 2188 | 4110 | 22.47% | 0.13 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:57:56 |
| AAPL261218P00365000 | 看跌 Put | 365.00 | $33.05 | $35.30 | $34.25 | 11 | 174 | 23.23% | -0.90 | 0.01 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-11-03T12:15:55 |
| AAPL261218C00370000 | 看涨 Call | 370.00 | $1.13 | $1.22 | $1.19 | 1846 | 12719 | 22.34% | 0.10 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:58:27 |
| AAPL261218P00370000 | 看跌 Put | 370.00 | $37.35 | $39.85 | $38.30 | 6 | 484 | 21.89% | -0.94 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:06:02 |
| AAPL261218C00375000 | 看涨 Call | 375.00 | $0.74 | $0.90 | $0.75 | 2823 | 5348 | 22.39% | 0.07 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:51:24 |
| AAPL261218P00375000 | 看跌 Put | 375.00 | $42.05 | $44.25 | $48.40 | 1 | 127 | 0.00% | -0.96 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:36:09 |
| AAPL261218C00380000 | 看涨 Call | 380.00 | $0.50 | $0.62 | $0.55 | 1494 | 19123 | 22.43% | 0.05 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:55:07 |
| AAPL261218P00380000 | 看跌 Put | 380.00 | $47.05 | $49.65 | $54.00 | 7 | 339 | 22.71% | -0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:35:43 |
| AAPL261218C00385000 | 看涨 Call | 385.00 | $0.35 | $0.43 | $0.35 | 868 | 4345 | 22.60% | 0.04 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:41:28 |
| AAPL261218P00385000 | 看跌 Put | 385.00 | $51.70 | $54.70 | $39.10 | 0 | 4 | 0.00% | -0.99 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T11:47:13 |
| AAPL261218C00390000 | 看涨 Call | 390.00 | $0.23 | $0.36 | $0.27 | 3684 | 6724 | 23.12% | 0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:51:10 |
| AAPL261218P00390000 | 看跌 Put | 390.00 | $56.60 | $59.70 | $45.03 | 0 | 5 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T09:37:05 |
| AAPL261218C00395000 | 看涨 Call | 395.00 | $0.17 | $0.21 | $0.19 | 333 | 1264 | 23.07% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:43:38 |
| AAPL261218P00395000 | 看跌 Put | 395.00 | $61.50 | $64.70 | $56.60 | 0 | 2 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:56:31 |
| AAPL261218C00400000 | 看涨 Call | 400.00 | $0.12 | $0.16 | $0.14 | 1406 | 20007 | 23.48% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:18 |
| AAPL261218P00400000 | 看跌 Put | 400.00 | $66.95 | $69.60 | $70.00 | 6 | 2 | 27.45% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:03:05 |
| AAPL261218C00405000 | 看涨 Call | 405.00 | $0.06 | $0.13 | $0.10 | 223 | 534 | 23.62% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:51:45 |
| AAPL261218P00405000 | 看跌 Put | 405.00 | $71.80 | $74.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00410000 | 看涨 Call | 410.00 | $0.05 | $0.12 | $0.06 | 229 | 3637 | 24.53% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:40:35 |
| AAPL261218P00410000 | 看跌 Put | 410.00 | $76.50 | $79.70 | $78.51 | 24 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:25:44 |
| AAPL261218C00415000 | 看涨 Call | 415.00 | $0.04 | $0.16 | $0.07 | 1 | 367 | 26.32% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:30:46 |
| AAPL261218P00415000 | 看跌 Put | 415.00 | $81.50 | $84.70 | $71.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:03:01 |
| AAPL261218C00420000 | 看涨 Call | 420.00 | $0.03 | $0.12 | $0.06 | 26 | 5026 | 26.65% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:02:45 |
| AAPL261218P00420000 | 看跌 Put | 420.00 | $86.50 | $89.70 | $109.21 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-20T15:57:49 |
| AAPL261218C00425000 | 看涨 Call | 425.00 | $0.03 | $0.19 | $0.06 | 1 | 82 | 29.11% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:08:31 |
| AAPL261218P00425000 | 看跌 Put | 425.00 | $91.80 | $94.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00430000 | 看涨 Call | 430.00 | $0.02 | $0.09 | $0.05 | 13 | 5301 | 28.03% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:39:57 |
| AAPL261218P00430000 | 看跌 Put | 430.00 | $96.50 | $99.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00435000 | 看涨 Call | 435.00 | $0.00 | $0.08 | $0.10 | 0 | 3 | 28.21% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:04:33 |
| AAPL261218P00435000 | 看跌 Put | 435.00 | $101.45 | $104.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00440000 | 看涨 Call | 440.00 | $0.00 | $0.34 | $0.06 | 0 | 687 | 34.48% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:49:34 |
| AAPL261218P00440000 | 看跌 Put | 440.00 | $106.50 | $109.70 | $93.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:42:23 |
| AAPL261218C00445000 | 看涨 Call | 445.00 | $0.00 | $0.15 | $0.09 | 0 | 8 | 32.40% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:44:08 |
| AAPL261218P00445000 | 看跌 Put | 445.00 | $111.50 | $114.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00450000 | 看涨 Call | 450.00 | $0.01 | $0.07 | $0.03 | 21 | 8591 | 31.37% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:34:41 |
| AAPL261218P00450000 | 看跌 Put | 450.00 | $116.50 | $119.70 | $110.27 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-09-25T13:35:09 |
| AAPL261218C00460000 | 看涨 Call | 460.00 | $0.00 | $0.14 | $0.05 | 0 | 664 | 35.36% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:29:41 |
| AAPL261218P00460000 | 看跌 Put | 460.00 | $126.50 | $129.70 | $185.84 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2025-12-15T13:20:00 |
| AAPL261218C00470000 | 看涨 Call | 470.00 | $0.00 | $0.06 | $0.03 | 102 | 5810 | 34.43% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:22:02 |
| AAPL261218P00470000 | 看跌 Put | 470.00 | $136.50 | $139.70 | $129.45 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:48:38 |
| AAPL261218C00480000 | 看涨 Call | 480.00 | $0.00 | $0.06 | $0.04 | 1 | 2555 | 36.30% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:57:55 |
| AAPL261218P00480000 | 看跌 Put | 480.00 | $147.05 | $149.70 | $151.50 | 1 | 0 | 53.90% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:38:20 |
| AAPL261218C00490000 | 看涨 Call | 490.00 | $0.00 | $0.10 | $0.04 | 0 | 502 | 40.01% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T15:08:18 |
| AAPL261218P00490000 | 看跌 Put | 490.00 | $156.50 | $159.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00500000 | 看涨 Call | 500.00 | $0.00 | $0.05 | $0.05 | 2 | 1538 | 39.28% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:31:01 |
| AAPL261218P00500000 | 看跌 Put | 500.00 | $166.50 | $169.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00510000 | 看涨 Call | 510.00 | $0.00 | $0.52 | $0.04 | 0 | 267 | 52.35% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:29:07 |
| AAPL261218P00510000 | 看跌 Put | 510.00 | $176.50 | $179.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00520000 | 看涨 Call | 520.00 | $0.00 | $0.22 | $0.01 | 53 | 574 | 49.20% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:14:09 |
| AAPL261218P00520000 | 看跌 Put | 520.00 | $186.50 | $189.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00530000 | 看涨 Call | 530.00 | $0.00 | $0.10 | $0.03 | 3 | 3468 | 47.14% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:59:58 |
| AAPL261218P00530000 | 看跌 Put | 530.00 | $196.65 | $199.70 | $186.64 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-10-15T11:46:43 |
| AAPL261218C00540000 | 看涨 Call | 540.00 | $0.00 | $0.21 | $0.02 | 59 | 448 | 52.55% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:40:59 |
| AAPL261218P00540000 | 看跌 Put | 540.00 | $206.65 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00550000 | 看涨 Call | 550.00 | $0.00 | $0.06 | $0.03 | 0 | 51 | 48.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:25:05 |
| AAPL261218P00550000 | 看跌 Put | 550.00 | $216.50 | $219.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00560000 | 看涨 Call | 560.00 | $0.00 | $0.52 | $0.08 | 0 | 90 | 61.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T13:40:10 |
| AAPL261218P00560000 | 看跌 Put | 560.00 | $226.50 | $229.70 | $211.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:48 |
| AAPL261218C00570000 | 看涨 Call | 570.00 | $0.00 | $0.09 | $0.05 | 0 | 20 | 53.12% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T14:52:36 |
| AAPL261218P00570000 | 看跌 Put | 570.00 | $236.45 | $239.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261218C00580000 | 看涨 Call | 580.00 | $0.00 | $0.52 | $0.08 | 0 | 28 | 65.51% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T13:40:24 |
| AAPL261218P00580000 | 看跌 Put | 580.00 | $246.55 | $249.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |