AAPL · 2027-01-15
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 2027-01-15；共 194 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270115C00005000 | 看涨 Call | 5.00 | $325.10 | $328.45 | $341.63 | 0 | 9 | 385.40% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:30:03 |
| AAPL270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 1699 | 284.89% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:02 |
| AAPL270115C00010000 | 看涨 Call | 10.00 | $320.30 | $323.40 | $296.34 | 0 | 1 | 321.76% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T09:56:40 |
| AAPL270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 143 | 234.16% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:15:48 |
| AAPL270115C00015000 | 看涨 Call | 15.00 | $315.10 | $318.55 | $289.93 | 0 | 11 | 261.37% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T15:54:15 |
| AAPL270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 91 | 205.57% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:15:56 |
| AAPL270115C00020000 | 看涨 Call | 20.00 | $310.15 | $313.55 | $323.86 | 0 | 11 | 227.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:31:54 |
| AAPL270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 4433 | 185.71% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:16:04 |
| AAPL270115C00025000 | 看涨 Call | 25.00 | $305.40 | $308.25 | $172.10 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-05-23T13:36:45 |
| AAPL270115P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 3416 | 170.53% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:16:11 |
| AAPL270115C00030000 | 看涨 Call | 30.00 | $300.25 | $303.55 | $317.00 | 0 | 4 | 171.94% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:23 |
| AAPL270115P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.01 | 0 | 48 | 158.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:16:16 |
| AAPL270115C00035000 | 看涨 Call | 35.00 | $295.55 | $298.60 | $312.00 | 0 | 22 | 197.73% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:58 |
| AAPL270115P00035000 | 看跌 Put | 35.00 | $0.00 | $0.01 | $0.01 | 0 | 129 | 147.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:16:23 |
| AAPL270115C00040000 | 看涨 Call | 40.00 | $290.35 | $293.65 | $307.00 | 0 | 48 | 154.43% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:19 |
| AAPL270115P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.01 | 0 | 1024 | 139.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:16:30 |
| AAPL270115C00045000 | 看涨 Call | 45.00 | $285.40 | $288.70 | $302.00 | 0 | 3 | 147.14% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:40 |
| AAPL270115P00045000 | 看跌 Put | 45.00 | $0.00 | $0.01 | $0.01 | 0 | 82 | 131.33% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:16:36 |
| AAPL270115C00050000 | 看涨 Call | 50.00 | $280.60 | $283.65 | $300.30 | 0 | 124 | 149.35% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:19:14 |
| AAPL270115P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 2801 | 124.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:16:42 |
| AAPL270115C00060000 | 看涨 Call | 60.00 | $270.50 | $273.90 | $274.43 | 0 | 131 | 129.03% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T12:13:12 |
| AAPL270115P00060000 | 看跌 Put | 60.00 | $0.00 | $0.02 | $0.01 | 0 | 1243 | 118.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:17:15 |
| AAPL270115C00070000 | 看涨 Call | 70.00 | $260.80 | $264.10 | $222.74 | 0 | 139 | 140.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T09:31:15 |
| AAPL270115P00070000 | 看跌 Put | 70.00 | $0.00 | $0.18 | $0.01 | 6 | 207 | 130.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:35:21 |
| AAPL270115C00080000 | 看涨 Call | 80.00 | $250.90 | $253.95 | $267.50 | 0 | 283 | 115.49% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:13 |
| AAPL270115P00080000 | 看跌 Put | 80.00 | $0.00 | $0.02 | $0.02 | 0 | 938 | 98.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:17:02 |
| AAPL270115C00085000 | 看涨 Call | 85.00 | $245.65 | $249.20 | $245.95 | 0 | 116 | 98.62% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:47:23 |
| AAPL270115P00085000 | 看跌 Put | 85.00 | $0.00 | $0.11 | $0.10 | 0 | 361 | 108.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:25:29 |
| AAPL270115C00090000 | 看涨 Call | 90.00 | $241.00 | $244.25 | $240.75 | 21 | 272 | 117.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:39:27 |
| AAPL270115P00090000 | 看跌 Put | 90.00 | $0.00 | $0.05 | $0.01 | 0 | 1741 | 97.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T11:57:56 |
| AAPL270115C00095000 | 看涨 Call | 95.00 | $236.05 | $239.25 | $252.50 | 0 | 24 | 111.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:12 |
| AAPL270115P00095000 | 看跌 Put | 95.00 | $0.00 | $0.35 | $0.03 | 0 | 839 | 113.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:39:54 |
| AAPL270115C00100000 | 看涨 Call | 100.00 | $231.10 | $234.30 | $237.33 | 0 | 595 | 106.84% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:31:26 |
| AAPL270115P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 0 | 3250 | 79.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:36:49 |
| AAPL270115C00105000 | 看涨 Call | 105.00 | $225.95 | $229.30 | $210.05 | 0 | 89 | 86.96% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T15:44:17 |
| AAPL270115P00105000 | 看跌 Put | 105.00 | $0.00 | $0.06 | $0.02 | 0 | 1536 | 87.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:23:19 |
| AAPL270115C00110000 | 看涨 Call | 110.00 | $221.15 | $224.45 | $232.55 | 0 | 214 | 99.11% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T11:36:28 |
| AAPL270115P00110000 | 看跌 Put | 110.00 | $0.00 | $0.14 | $0.03 | 0 | 796 | 91.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T09:53:10 |
| AAPL270115C00115000 | 看涨 Call | 115.00 | $216.20 | $219.50 | $195.83 | 0 | 100 | 95.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:42:29 |
| AAPL270115P00115000 | 看跌 Put | 115.00 | $0.00 | $0.04 | $0.01 | 0 | 1362 | 78.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:03:15 |
| AAPL270115C00120000 | 看涨 Call | 120.00 | $211.05 | $214.45 | $223.70 | 0 | 494 | 71.05% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:18:48 |
| AAPL270115P00120000 | 看跌 Put | 120.00 | $0.00 | $0.09 | $0.04 | 1 | 3140 | 80.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:03:36 |
| AAPL270115C00125000 | 看涨 Call | 125.00 | $206.30 | $209.50 | $221.16 | 0 | 331 | 85.17% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:10:43 |
| AAPL270115P00125000 | 看跌 Put | 125.00 | $0.00 | $0.05 | $0.01 | 21 | 837 | 73.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:39:11 |
| AAPL270115C00130000 | 看涨 Call | 130.00 | $201.40 | $204.10 | $201.83 | 55 | 1145 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:59 |
| AAPL270115P00130000 | 看跌 Put | 130.00 | $0.00 | $0.21 | $0.02 | 14 | 4952 | 81.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:41:03 |
| AAPL270115C00135000 | 看涨 Call | 135.00 | $196.40 | $199.25 | $197.31 | 101 | 1573 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:25:43 |
| AAPL270115P00135000 | 看跌 Put | 135.00 | $0.01 | $0.21 | $0.11 | 21 | 1585 | 78.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:57:48 |
| AAPL270115C00140000 | 看涨 Call | 140.00 | $191.45 | $194.25 | $193.70 | 56 | 2556 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:51:25 |
| AAPL270115P00140000 | 看跌 Put | 140.00 | $0.00 | $0.15 | $0.02 | 6 | 2108 | 62.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:41:09 |
| AAPL270115C00145000 | 看涨 Call | 145.00 | $186.50 | $189.35 | $186.56 | 28 | 6413 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:25:55 |
| AAPL270115P00145000 | 看跌 Put | 145.00 | $0.01 | $0.22 | $0.02 | 7 | 8859 | 63.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:04:18 |
| AAPL270115C00150000 | 看涨 Call | 150.00 | $181.45 | $184.50 | $181.40 | 5 | 1679 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:19:06 |
| AAPL270115P00150000 | 看跌 Put | 150.00 | $0.00 | $0.09 | $0.03 | 200 | 5042 | 64.03% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:49:36 |
| AAPL270115C00155000 | 看涨 Call | 155.00 | $176.60 | $179.80 | $178.10 | 1 | 82 | 68.47% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:22:19 |
| AAPL270115P00155000 | 看跌 Put | 155.00 | $0.00 | $0.05 | $0.03 | 13 | 1237 | 58.38% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:00:06 |
| AAPL270115C00160000 | 看涨 Call | 160.00 | $171.45 | $174.75 | $180.00 | 0 | 629 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:47:30 |
| AAPL270115P00160000 | 看跌 Put | 160.00 | $0.02 | $0.16 | $0.04 | 34 | 5356 | 63.43% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:26 |
| AAPL270115C00165000 | 看涨 Call | 165.00 | $166.70 | $169.75 | $177.02 | 0 | 413 | 58.11% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:55:05 |
| AAPL270115P00165000 | 看跌 Put | 165.00 | $0.00 | $0.22 | $0.08 | 0 | 3853 | 62.26% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T13:43:52 |
| AAPL270115C00170000 | 看涨 Call | 170.00 | $161.75 | $164.60 | $176.65 | 0 | 967 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:22:05 |
| AAPL270115P00170000 | 看跌 Put | 170.00 | $0.01 | $0.08 | $0.04 | 6 | 7768 | 54.57% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:01 |
| AAPL270115C00175000 | 看涨 Call | 175.00 | $156.65 | $160.10 | $165.00 | 0 | 1141 | 57.55% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:59:13 |
| AAPL270115P00175000 | 看跌 Put | 175.00 | $0.02 | $0.29 | $0.05 | 2 | 3594 | 59.74% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:42:02 |
| AAPL270115C00180000 | 看涨 Call | 180.00 | $151.90 | $154.70 | $152.77 | 3 | 1003 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:31:09 |
| AAPL270115P00180000 | 看跌 Put | 180.00 | $0.01 | $0.07 | $0.04 | 4 | 8800 | 49.68% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:01 |
| AAPL270115C00185000 | 看涨 Call | 185.00 | $146.75 | $150.10 | $154.80 | 0 | 820 | 50.10% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:25:55 |
| AAPL270115P00185000 | 看跌 Put | 185.00 | $0.02 | $0.18 | $0.07 | 133 | 5399 | 52.35% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:44:27 |
| AAPL270115C00190000 | 看涨 Call | 190.00 | $142.00 | $144.75 | $149.08 | 0 | 788 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:02:58 |
| AAPL270115P00190000 | 看跌 Put | 190.00 | $0.02 | $0.18 | $0.06 | 26 | 6893 | 50.17% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:44:53 |
| AAPL270115C00195000 | 看涨 Call | 195.00 | $137.05 | $140.00 | $146.98 | 0 | 620 | 46.31% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:58:29 |
| AAPL270115P00195000 | 看跌 Put | 195.00 | $0.05 | $0.11 | $0.06 | 45 | 5648 | 46.87% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:46:26 |
| AAPL270115C00200000 | 看涨 Call | 200.00 | $132.30 | $134.35 | $133.60 | 7 | 12325 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:18:56 |
| AAPL270115P00200000 | 看跌 Put | 200.00 | $0.05 | $0.12 | $0.14 | 280 | 23884 | 45.16% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL270115C00205000 | 看涨 Call | 205.00 | $127.20 | $130.25 | $128.78 | 5 | 132 | 47.02% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:49:41 |
| AAPL270115P00205000 | 看跌 Put | 205.00 | $0.06 | $0.24 | $0.08 | 0 | 270 | 46.07% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-29T13:58:55 |
| AAPL270115C00210000 | 看涨 Call | 210.00 | $122.30 | $124.95 | $130.30 | 0 | 2309 | 36.90% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:50:29 |
| AAPL270115P00210000 | 看跌 Put | 210.00 | $0.13 | $0.18 | $0.26 | 139 | 15749 | 44.21% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:40:05 |
| AAPL270115C00215000 | 看涨 Call | 215.00 | $117.35 | $120.40 | $131.48 | 0 | 264 | 44.41% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-15T14:00:29 |
| AAPL270115P00215000 | 看跌 Put | 215.00 | $0.09 | $0.31 | $0.16 | 13 | 628 | 43.57% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:44:21 |
| AAPL270115C00220000 | 看涨 Call | 220.00 | $112.60 | $115.15 | $114.40 | 14 | 6838 | 41.07% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:11:55 |
| AAPL270115P00220000 | 看跌 Put | 220.00 | $0.14 | $0.32 | $0.22 | 64 | 16889 | 42.32% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:03:28 |
| AAPL270115C00225000 | 看涨 Call | 225.00 | $107.70 | $110.35 | $106.83 | 1504 | 523 | 41.52% | 0.99 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:05:42 |
| AAPL270115P00225000 | 看跌 Put | 225.00 | $0.20 | $0.37 | $0.27 | 13 | 1764 | 41.50% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:58:09 |
| AAPL270115C00230000 | 看涨 Call | 230.00 | $102.80 | $105.30 | $104.05 | 913 | 10276 | 39.02% | 0.99 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:05:03 |
| AAPL270115P00230000 | 看跌 Put | 230.00 | $0.23 | $0.34 | $0.29 | 207 | 25211 | 39.46% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:51:26 |
| AAPL270115C00235000 | 看涨 Call | 235.00 | $97.90 | $100.45 | $96.35 | 5 | 589 | 38.46% | 0.98 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:53:02 |
| AAPL270115P00235000 | 看跌 Put | 235.00 | $0.30 | $0.43 | $0.38 | 66 | 1536 | 38.82% | -0.02 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:51:26 |
| AAPL270115C00240000 | 看涨 Call | 240.00 | $92.85 | $95.30 | $94.26 | 3 | 8845 | 33.60% | 0.98 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:30:12 |
| AAPL270115P00240000 | 看跌 Put | 240.00 | $0.36 | $0.51 | $0.42 | 397 | 59418 | 37.80% | -0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:40:23 |
| AAPL270115C00245000 | 看涨 Call | 245.00 | $88.00 | $90.65 | $89.49 | 11 | 3356 | 35.28% | 0.98 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:42:51 |
| AAPL270115P00245000 | 看跌 Put | 245.00 | $0.41 | $0.62 | $0.54 | 62 | 4692 | 36.77% | -0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:26:05 |
| AAPL270115C00250000 | 看涨 Call | 250.00 | $83.55 | $85.75 | $83.95 | 222 | 26643 | 36.45% | 0.97 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:20:04 |
| AAPL270115P00250000 | 看跌 Put | 250.00 | $0.53 | $0.72 | $0.62 | 231 | 27084 | 35.90% | -0.03 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| AAPL270115C00255000 | 看涨 Call | 255.00 | $79.45 | $81.00 | $78.60 | 80 | 7779 | 38.50% | 0.97 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:42:37 |
| AAPL270115P00255000 | 看跌 Put | 255.00 | $0.69 | $0.81 | $0.75 | 55 | 6236 | 34.98% | -0.04 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:40:49 |
| AAPL270115C00260000 | 看涨 Call | 260.00 | $74.65 | $76.15 | $73.83 | 316 | 13461 | 37.05% | 0.96 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:51:32 |
| AAPL270115P00260000 | 看跌 Put | 260.00 | $0.79 | $1.01 | $0.87 | 377 | 21819 | 34.07% | -0.04 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:48:39 |
| AAPL270115C00265000 | 看涨 Call | 265.00 | $69.80 | $71.15 | $69.70 | 35 | 4944 | 34.95% | 0.95 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| AAPL270115P00265000 | 看跌 Put | 265.00 | $0.96 | $1.11 | $1.06 | 1140 | 4961 | 32.89% | -0.05 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| AAPL270115C00270000 | 看涨 Call | 270.00 | $65.15 | $66.50 | $65.00 | 255 | 9563 | 34.30% | 0.94 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:33:16 |
| AAPL270115P00270000 | 看跌 Put | 270.00 | $1.20 | $1.41 | $1.30 | 346 | 16555 | 32.34% | -0.06 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:33:16 |
| AAPL270115C00275000 | 看涨 Call | 275.00 | $59.85 | $61.50 | $61.05 | 61 | 5408 | 31.02% | 0.93 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T14:15:57 |
| AAPL270115P00275000 | 看跌 Put | 275.00 | $1.49 | $1.69 | $1.56 | 1129 | 10091 | 31.57% | -0.07 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:27:20 |
| AAPL270115C00280000 | 看涨 Call | 280.00 | $55.20 | $57.25 | $56.01 | 103 | 31087 | 31.05% | 0.91 | 0.00 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:57:19 |
| AAPL270115P00280000 | 看跌 Put | 280.00 | $1.84 | $1.93 | $1.96 | 850 | 19644 | 30.63% | -0.09 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:57:28 |
| AAPL270115C00285000 | 看涨 Call | 285.00 | $51.20 | $52.75 | $50.91 | 121 | 4358 | 31.35% | 0.90 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:36:29 |
| AAPL270115P00285000 | 看跌 Put | 285.00 | $2.13 | $2.43 | $2.42 | 333 | 5322 | 29.85% | -0.10 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:38:38 |
| AAPL270115C00290000 | 看涨 Call | 290.00 | $46.70 | $48.40 | $46.65 | 89 | 10955 | 30.60% | 0.88 | 0.00 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| AAPL270115P00290000 | 看跌 Put | 290.00 | $2.62 | $2.96 | $2.82 | 1222 | 14271 | 29.19% | -0.13 | 0.00 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| AAPL270115C00295000 | 看涨 Call | 295.00 | $42.45 | $43.50 | $42.30 | 22 | 9148 | 29.15% | 0.85 | 0.01 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| AAPL270115P00295000 | 看跌 Put | 295.00 | $3.25 | $3.60 | $3.49 | 605 | 13044 | 28.61% | -0.15 | 0.01 | -0.07 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:55:25 |
| AAPL270115C00300000 | 看涨 Call | 300.00 | $38.15 | $39.20 | $38.00 | 869 | 62802 | 28.27% | 0.83 | 0.01 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:45:48 |
| AAPL270115P00300000 | 看跌 Put | 300.00 | $4.05 | $4.25 | $4.15 | 5745 | 29847 | 27.94% | -0.18 | 0.01 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| AAPL270115C00305000 | 看涨 Call | 305.00 | $33.20 | $35.40 | $35.01 | 355 | 5071 | 26.94% | 0.79 | 0.01 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-11-03T12:52:50 |
| AAPL270115P00305000 | 看跌 Put | 305.00 | $4.85 | $5.20 | $5.30 | 448 | 11375 | 27.30% | -0.21 | 0.01 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:51:06 |
| AAPL270115C00310000 | 看涨 Call | 310.00 | $30.25 | $30.85 | $30.85 | 610 | 28015 | 26.76% | 0.76 | 0.01 | -0.08 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| AAPL270115P00310000 | 看跌 Put | 310.00 | $5.90 | $6.30 | $6.10 | 766 | 29114 | 26.77% | -0.25 | 0.01 | -0.09 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| AAPL270115C00315000 | 看涨 Call | 315.00 | $25.55 | $27.65 | $26.95 | 26 | 13646 | 25.76% | 0.72 | 0.01 | -0.09 | 0.50 | 100 | assumed standard contract | 2026-11-03T13:41:43 |
| AAPL270115P00315000 | 看跌 Put | 315.00 | $7.20 | $7.60 | $7.40 | 624 | 16059 | 26.31% | -0.29 | 0.01 | -0.09 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| AAPL270115C00320000 | 看涨 Call | 320.00 | $22.10 | $24.30 | $23.15 | 409 | 33790 | 25.48% | 0.67 | 0.01 | -0.09 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:53:57 |
| AAPL270115P00320000 | 看跌 Put | 320.00 | $8.80 | $9.05 | $8.85 | 6998 | 18212 | 25.84% | -0.34 | 0.01 | -0.10 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:58:14 |
| AAPL270115C00325000 | 看涨 Call | 325.00 | $19.65 | $20.50 | $20.15 | 297 | 8359 | 25.26% | 0.63 | 0.01 | -0.10 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:55:40 |
| AAPL270115P00325000 | 看跌 Put | 325.00 | $10.35 | $10.80 | $10.80 | 378 | 8586 | 25.21% | -0.39 | 0.01 | -0.10 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:53:57 |
| AAPL270115C00330000 | 看涨 Call | 330.00 | $16.85 | $17.40 | $17.40 | 846 | 23674 | 24.92% | 0.57 | 0.01 | -0.10 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:58:14 |
| AAPL270115P00330000 | 看跌 Put | 330.00 | $12.40 | $12.85 | $12.40 | 5945 | 9122 | 24.84% | -0.44 | 0.01 | -0.10 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:59:08 |
| AAPL270115C00335000 | 看涨 Call | 335.00 | $14.15 | $14.55 | $14.41 | 666 | 7311 | 24.43% | 0.52 | 0.01 | -0.10 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:58:48 |
| AAPL270115P00335000 | 看跌 Put | 335.00 | $14.60 | $15.15 | $15.22 | 971 | 5821 | 24.36% | -0.50 | 0.01 | -0.10 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:53:50 |
| AAPL270115C00340000 | 看涨 Call | 340.00 | $11.70 | $12.00 | $11.95 | 1204 | 11207 | 23.96% | 0.46 | 0.01 | -0.10 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| AAPL270115P00340000 | 看跌 Put | 340.00 | $17.15 | $17.80 | $17.00 | 2019 | 12664 | 23.98% | -0.55 | 0.01 | -0.10 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:55:56 |
| AAPL270115C00345000 | 看涨 Call | 345.00 | $9.50 | $10.05 | $9.67 | 1660 | 10918 | 23.76% | 0.41 | 0.01 | -0.09 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:55:28 |
| AAPL270115P00345000 | 看跌 Put | 345.00 | $19.65 | $21.20 | $20.69 | 602 | 4930 | 23.71% | -0.61 | 0.01 | -0.10 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| AAPL270115C00350000 | 看涨 Call | 350.00 | $7.65 | $7.90 | $7.85 | 3024 | 57257 | 23.22% | 0.36 | 0.01 | -0.09 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| AAPL270115P00350000 | 看跌 Put | 350.00 | $22.95 | $24.25 | $24.25 | 794 | 3799 | 23.33% | -0.67 | 0.01 | -0.09 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:46:07 |
| AAPL270115C00355000 | 看涨 Call | 355.00 | $6.05 | $6.40 | $6.20 | 1873 | 26074 | 23.02% | 0.30 | 0.01 | -0.08 | 0.52 | 100 | assumed standard contract | 2026-11-03T15:56:05 |
| AAPL270115P00355000 | 看跌 Put | 355.00 | $26.00 | $28.55 | $27.41 | 3 | 860 | 23.37% | -0.73 | 0.01 | -0.09 | 0.48 | 100 | assumed standard contract | 2026-11-03T10:23:32 |
| AAPL270115C00360000 | 看涨 Call | 360.00 | $4.75 | $4.95 | $4.90 | 13318 | 38872 | 22.68% | 0.25 | 0.01 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| AAPL270115P00360000 | 看跌 Put | 360.00 | $30.10 | $32.35 | $31.50 | 29 | 804 | 23.50% | -0.79 | 0.01 | -0.08 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:31:11 |
| AAPL270115C00365000 | 看涨 Call | 365.00 | $3.60 | $3.95 | $3.60 | 2899 | 13428 | 22.52% | 0.21 | 0.01 | -0.07 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:45:37 |
| AAPL270115P00365000 | 看跌 Put | 365.00 | $33.85 | $36.30 | $37.20 | 54 | 506 | 22.79% | -0.84 | 0.01 | -0.07 | 0.36 | 100 | assumed standard contract | 2026-11-03T10:40:33 |
| AAPL270115C00370000 | 看涨 Call | 370.00 | $2.75 | $3.00 | $2.68 | 5219 | 17067 | 22.30% | 0.17 | 0.01 | -0.06 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:52:06 |
| AAPL270115P00370000 | 看跌 Put | 370.00 | $38.25 | $40.75 | $38.20 | 130 | 336 | 23.03% | -0.88 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-11-03T09:52:07 |
| AAPL270115C00375000 | 看涨 Call | 375.00 | $2.04 | $2.28 | $2.30 | 4429 | 11613 | 22.10% | 0.14 | 0.01 | -0.05 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| AAPL270115P00375000 | 看跌 Put | 375.00 | $42.75 | $45.25 | $43.50 | 2 | 288 | 22.95% | -0.92 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-11-03T09:56:35 |
| AAPL270115C00380000 | 看涨 Call | 380.00 | $1.59 | $1.69 | $1.62 | 3191 | 89433 | 22.08% | 0.11 | 0.01 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:57:42 |
| AAPL270115P00380000 | 看跌 Put | 380.00 | $47.55 | $49.95 | $49.50 | 11 | 253 | 23.42% | -0.95 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:21:56 |
| AAPL270115C00385000 | 看涨 Call | 385.00 | $1.11 | $1.33 | $1.23 | 759 | 7722 | 22.00% | 0.09 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| AAPL270115P00385000 | 看跌 Put | 385.00 | $52.15 | $54.75 | $55.32 | 1 | 51 | 22.86% | -0.97 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:01:55 |
| AAPL270115C00390000 | 看涨 Call | 390.00 | $0.87 | $0.95 | $0.92 | 668 | 7474 | 22.00% | 0.07 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:59:21 |
| AAPL270115P00390000 | 看跌 Put | 390.00 | $57.20 | $59.65 | $51.70 | 0 | 45 | 24.11% | -0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:26:12 |
| AAPL270115C00395000 | 看涨 Call | 395.00 | $0.61 | $0.73 | $0.62 | 352 | 2997 | 21.96% | 0.05 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:39:11 |
| AAPL270115P00395000 | 看跌 Put | 395.00 | $61.60 | $64.70 | $50.10 | 0 | 5 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-30T13:45:45 |
| AAPL270115C00400000 | 看涨 Call | 400.00 | $0.49 | $0.52 | $0.50 | 3120 | 17873 | 22.08% | 0.04 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:13 |
| AAPL270115P00400000 | 看跌 Put | 400.00 | $66.50 | $69.70 | $54.50 | 0 | 11 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:18:17 |
| AAPL270115C00410000 | 看涨 Call | 410.00 | $0.18 | $0.35 | $0.27 | 654 | 6149 | 22.11% | 0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:46:50 |
| AAPL270115P00410000 | 看跌 Put | 410.00 | $76.45 | $79.70 | $61.60 | 0 | 23 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:44:52 |
| AAPL270115C00420000 | 看涨 Call | 420.00 | $0.14 | $0.20 | $0.13 | 275 | 5357 | 22.80% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:02:32 |
| AAPL270115P00420000 | 看跌 Put | 420.00 | $86.50 | $89.70 | $81.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-28T13:36:16 |
| AAPL270115C00430000 | 看涨 Call | 430.00 | $0.05 | $0.12 | $0.12 | 63 | 8433 | 22.77% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:07 |
| AAPL270115P00430000 | 看跌 Put | 430.00 | $96.50 | $99.70 | $82.41 | 0 | 18 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:54:23 |
| AAPL270115C00440000 | 看涨 Call | 440.00 | $0.05 | $0.10 | $0.07 | 55 | 4296 | 24.22% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:46:50 |
| AAPL270115P00440000 | 看跌 Put | 440.00 | $106.50 | $109.70 | $103.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-24T09:30:06 |
| AAPL270115C00450000 | 看涨 Call | 450.00 | $0.04 | $0.05 | $0.06 | 84 | 18906 | 24.61% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:27:34 |
| AAPL270115P00450000 | 看跌 Put | 450.00 | $116.45 | $119.70 | $100.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:40:36 |
| AAPL270115C00460000 | 看涨 Call | 460.00 | $0.03 | $0.07 | $0.05 | 10 | 455 | 26.20% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:10:39 |
| AAPL270115P00460000 | 看跌 Put | 460.00 | $126.45 | $129.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00470000 | 看涨 Call | 470.00 | $0.03 | $0.07 | $0.05 | 2 | 441 | 28.05% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:13:57 |
| AAPL270115P00470000 | 看跌 Put | 470.00 | $136.50 | $139.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00480000 | 看涨 Call | 480.00 | $0.02 | $0.23 | $0.05 | 17 | 8883 | 32.67% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:15:49 |
| AAPL270115P00480000 | 看跌 Put | 480.00 | $146.50 | $149.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00490000 | 看涨 Call | 490.00 | $0.02 | $0.08 | $0.08 | 0 | 1210 | 31.09% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:36:02 |
| AAPL270115P00490000 | 看跌 Put | 490.00 | $156.75 | $159.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00500000 | 看涨 Call | 500.00 | $0.02 | $0.08 | $0.04 | 49 | 13591 | 32.54% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:10 |
| AAPL270115P00500000 | 看跌 Put | 500.00 | $166.50 | $169.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00510000 | 看涨 Call | 510.00 | $0.02 | $0.05 | $0.04 | 5 | 818 | 32.87% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:44:49 |
| AAPL270115P00510000 | 看跌 Put | 510.00 | $176.45 | $179.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00520000 | 看涨 Call | 520.00 | $0.02 | $0.05 | $0.07 | 10 | 4641 | 34.22% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:44:55 |
| AAPL270115P00520000 | 看跌 Put | 520.00 | $186.45 | $189.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00530000 | 看涨 Call | 530.00 | $0.02 | $0.07 | $0.02 | 2097 | 6347 | 36.36% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:05:49 |
| AAPL270115P00530000 | 看跌 Put | 530.00 | $196.65 | $199.70 | $260.32 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2025-11-19T09:49:13 |
| AAPL270115C00540000 | 看涨 Call | 540.00 | $0.02 | $0.04 | $0.06 | 3 | 779 | 36.32% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:58:11 |
| AAPL270115P00540000 | 看跌 Put | 540.00 | $206.60 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00550000 | 看涨 Call | 550.00 | $0.01 | $0.06 | $0.01 | 1 | 12060 | 38.07% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:46:49 |
| AAPL270115P00550000 | 看跌 Put | 550.00 | $216.45 | $219.70 | $274.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2025-12-24T12:56:42 |
| AAPL270115C00560000 | 看涨 Call | 560.00 | $0.01 | $0.08 | $0.06 | 0 | 1205 | 40.19% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:10:15 |
| AAPL270115P00560000 | 看跌 Put | 560.00 | $226.50 | $229.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00570000 | 看涨 Call | 570.00 | $0.00 | $0.10 | $0.06 | 0 | 159 | 41.79% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:46:38 |
| AAPL270115P00570000 | 看跌 Put | 570.00 | $236.50 | $239.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00580000 | 看涨 Call | 580.00 | $0.00 | $0.10 | $0.04 | 43 | 153 | 43.00% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:30:03 |
| AAPL270115P00580000 | 看跌 Put | 580.00 | $246.80 | $249.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00590000 | 看涨 Call | 590.00 | $0.01 | $0.08 | $0.08 | 2 | 561 | 43.78% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:32:04 |
| AAPL270115P00590000 | 看跌 Put | 590.00 | $256.65 | $259.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00600000 | 看涨 Call | 600.00 | $0.01 | $0.03 | $0.01 | 21 | 14100 | 41.93% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:46:49 |
| AAPL270115P00600000 | 看跌 Put | 600.00 | $266.55 | $269.70 | $274.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-20T11:34:53 |