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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
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 | $329.40 | $332.75 | $308.05 | 0 | 8 | 374.52% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T14:16:02 |
| AAPL270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 1699 | 223.93% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:30:00 |
| AAPL270115C00010000 | 看涨 Call | 10.00 | $323.90 | $327.70 | $296.34 | 0 | 1 | 290.26% | 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 | $0.21 | $0.20 | 0 | 143 | 184.19% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T09:30:02 |
| AAPL270115C00015000 | 看涨 Call | 15.00 | $319.30 | $322.90 | $289.93 | 0 | 11 | 248.62% | 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 | $0.22 | $0.09 | 0 | 90 | 161.80% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T09:38:00 |
| AAPL270115C00020000 | 看涨 Call | 20.00 | $314.45 | $317.90 | $286.39 | 0 | 12 | 222.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T09:56:40 |
| AAPL270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.27 | 0 | 3434 | 146.24% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T09:30:48 |
| AAPL270115C00025000 | 看涨 Call | 25.00 | $309.50 | $312.95 | $172.10 | 0 | 0 | 203.60% | 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 | $0.04 | $0.01 | 0 | 3415 | 141.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T15:57:01 |
| AAPL270115C00030000 | 看涨 Call | 30.00 | $304.55 | $308.05 | $277.30 | 0 | 4 | 192.89% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T11:49:09 |
| AAPL270115P00030000 | 看跌 Put | 30.00 | $0.00 | $0.72 | $0.03 | 0 | 46 | 179.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-11-07T11:25:28 |
| AAPL270115C00035000 | 看涨 Call | 35.00 | $299.50 | $303.10 | $270.14 | 0 | 5 | 180.79% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T15:49:00 |
| AAPL270115P00035000 | 看跌 Put | 35.00 | $0.00 | $0.72 | $0.02 | 0 | 128 | 167.17% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-09T11:36:12 |
| AAPL270115C00040000 | 看涨 Call | 40.00 | $294.60 | $298.20 | $218.80 | 0 | 39 | 170.16% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-09T11:52:31 |
| AAPL270115P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.02 | 0 | 1024 | 109.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:34:48 |
| AAPL270115C00045000 | 看涨 Call | 45.00 | $289.80 | $293.25 | $213.40 | 0 | 2 | 161.76% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-10-09T09:39:11 |
| AAPL270115P00045000 | 看跌 Put | 45.00 | $0.00 | $0.72 | $0.05 | 0 | 80 | 154.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T09:30:01 |
| AAPL270115C00050000 | 看涨 Call | 50.00 | $284.80 | $288.30 | $279.83 | 0 | 120 | 151.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T13:02:37 |
| AAPL270115P00050000 | 看跌 Put | 50.00 | $0.00 | $0.16 | $0.01 | 0 | 2799 | 123.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:09:58 |
| AAPL270115C00060000 | 看涨 Call | 60.00 | $274.95 | $278.50 | $239.00 | 0 | 131 | 138.45% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T09:30:01 |
| AAPL270115P00060000 | 看跌 Put | 60.00 | $0.00 | $0.02 | $0.02 | 0 | 1242 | 93.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:15:26 |
| AAPL270115C00070000 | 看涨 Call | 70.00 | $264.95 | $268.60 | $222.74 | 0 | 139 | 123.43% | 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 | $0.01 | $0.03 | 0 | 189 | 81.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T15:43:15 |
| AAPL270115C00080000 | 看涨 Call | 80.00 | $255.30 | $258.80 | $233.30 | 0 | 283 | 114.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T12:18:26 |
| AAPL270115P00080000 | 看跌 Put | 80.00 | $0.01 | $0.05 | $0.03 | 0 | 871 | 80.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:41:55 |
| AAPL270115C00085000 | 看涨 Call | 85.00 | $250.40 | $253.90 | $245.95 | 0 | 116 | 110.92% | 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 | $0.10 | $0.10 | 0 | 361 | 85.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:25:29 |
| AAPL270115C00090000 | 看涨 Call | 90.00 | $245.35 | $248.85 | $241.50 | 0 | 273 | 105.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:43:28 |
| AAPL270115P00090000 | 看跌 Put | 90.00 | $0.00 | $0.10 | $0.04 | 0 | 1757 | 82.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:54:53 |
| AAPL270115C00095000 | 看涨 Call | 95.00 | $240.85 | $243.95 | $214.43 | 0 | 28 | 104.31% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T10:13:04 |
| AAPL270115P00095000 | 看跌 Put | 95.00 | $0.00 | $0.10 | $0.09 | 0 | 929 | 78.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:53:10 |
| AAPL270115C00100000 | 看涨 Call | 100.00 | $235.65 | $239.00 | $225.72 | 0 | 598 | 96.13% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:29:38 |
| AAPL270115P00100000 | 看跌 Put | 100.00 | $0.01 | $0.25 | $0.01 | 0 | 3197 | 72.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:34:56 |
| AAPL270115C00105000 | 看涨 Call | 105.00 | $230.80 | $234.10 | $210.05 | 0 | 89 | 93.86% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T15:44:17 |
| AAPL270115P00105000 | 看跌 Put | 105.00 | $0.01 | $0.07 | $0.07 | 2 | 1533 | 71.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:29:53 |
| AAPL270115C00110000 | 看涨 Call | 110.00 | $225.70 | $229.15 | $205.23 | 0 | 219 | 89.63% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T12:26:45 |
| AAPL270115P00110000 | 看跌 Put | 110.00 | $0.00 | $0.33 | $0.01 | 0 | 793 | 79.20% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:18:12 |
| AAPL270115C00115000 | 看涨 Call | 115.00 | $220.85 | $224.25 | $195.83 | 0 | 100 | 85.58% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-05T15:42:29 |
| AAPL270115P00115000 | 看跌 Put | 115.00 | $0.01 | $0.08 | $0.08 | 1 | 789 | 66.78% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:25:42 |
| AAPL270115C00120000 | 看涨 Call | 120.00 | $215.95 | $219.30 | $187.21 | 0 | 494 | 82.38% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-13T10:27:34 |
| AAPL270115P00120000 | 看跌 Put | 120.00 | $0.00 | $0.08 | $0.03 | 3 | 3108 | 63.58% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:20:05 |
| AAPL270115C00125000 | 看涨 Call | 125.00 | $211.05 | $214.40 | $195.65 | 0 | 334 | 79.96% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T10:01:07 |
| AAPL270115P00125000 | 看跌 Put | 125.00 | $0.01 | $0.11 | $0.11 | 1 | 850 | 63.57% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:19:45 |
| AAPL270115C00130000 | 看涨 Call | 130.00 | $206.05 | $209.45 | $203.45 | 0 | 479 | 76.38% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T15:52:21 |
| AAPL270115P00130000 | 看跌 Put | 130.00 | $0.00 | $0.29 | $0.03 | 1 | 4940 | 67.04% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:13:25 |
| AAPL270115C00135000 | 看涨 Call | 135.00 | $201.25 | $204.55 | $184.42 | 0 | 1576 | 74.73% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-20T10:58:22 |
| AAPL270115P00135000 | 看跌 Put | 135.00 | $0.01 | $0.11 | $0.07 | 13 | 1583 | 58.91% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:21:04 |
| AAPL270115C00140000 | 看涨 Call | 140.00 | $196.35 | $199.60 | $179.61 | 0 | 1592 | 71.97% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-20T13:11:47 |
| AAPL270115P00140000 | 看跌 Put | 140.00 | $0.00 | $0.16 | $0.06 | 0 | 2120 | 58.36% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:29:52 |
| AAPL270115C00145000 | 看涨 Call | 145.00 | $191.35 | $194.70 | $191.30 | 0 | 6414 | 73.88% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:38:08 |
| AAPL270115P00145000 | 看跌 Put | 145.00 | $0.00 | $0.31 | $0.07 | 1 | 8856 | 54.10% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:20:18 |
| AAPL270115C00150000 | 看涨 Call | 150.00 | $186.45 | $189.80 | $186.50 | 0 | 1699 | 66.75% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:32:03 |
| AAPL270115P00150000 | 看跌 Put | 150.00 | $0.01 | $0.32 | $0.07 | 0 | 5233 | 58.49% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:21:44 |
| AAPL270115C00155000 | 看涨 Call | 155.00 | $181.60 | $184.90 | $168.29 | 0 | 82 | 65.23% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-04T12:33:07 |
| AAPL270115P00155000 | 看跌 Put | 155.00 | $0.00 | $0.16 | $0.14 | 0 | 1240 | 51.67% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T13:23:29 |
| AAPL270115C00160000 | 看涨 Call | 160.00 | $176.70 | $179.95 | $171.30 | 0 | 650 | 62.80% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T13:07:31 |
| AAPL270115P00160000 | 看跌 Put | 160.00 | $0.05 | $0.16 | $0.12 | 0 | 5217 | 51.54% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:46:31 |
| AAPL270115C00165000 | 看涨 Call | 165.00 | $171.65 | $175.05 | $170.00 | 1 | 460 | 60.44% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:42:41 |
| AAPL270115P00165000 | 看跌 Put | 165.00 | $0.05 | $0.19 | $0.10 | 0 | 3799 | 50.28% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T11:18:37 |
| AAPL270115C00170000 | 看涨 Call | 170.00 | $166.90 | $170.15 | $166.50 | 0 | 982 | 58.97% | 1.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T14:03:38 |
| AAPL270115P00170000 | 看跌 Put | 170.00 | $0.04 | $0.20 | $0.12 | 8 | 7679 | 48.33% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:32:55 |
| AAPL270115C00175000 | 看涨 Call | 175.00 | $161.80 | $165.25 | $160.25 | 0 | 1149 | 56.33% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T13:18:54 |
| AAPL270115P00175000 | 看跌 Put | 175.00 | $0.05 | $0.24 | $0.12 | 0 | 3628 | 47.66% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:35:09 |
| AAPL270115C00180000 | 看涨 Call | 180.00 | $157.25 | $160.35 | $158.84 | 6 | 1050 | 56.29% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:00:43 |
| AAPL270115P00180000 | 看跌 Put | 180.00 | $0.08 | $0.24 | $0.14 | 0 | 9084 | 46.15% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:01:45 |
| AAPL270115C00185000 | 看涨 Call | 185.00 | $152.15 | $155.45 | $152.54 | 0 | 826 | 53.12% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-11T12:23:31 |
| AAPL270115P00185000 | 看跌 Put | 185.00 | $0.10 | $0.31 | $0.18 | 0 | 5487 | 45.68% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:23:26 |
| AAPL270115C00190000 | 看涨 Call | 190.00 | $147.25 | $150.55 | $148.00 | 0 | 797 | 51.35% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T13:37:20 |
| AAPL270115P00190000 | 看跌 Put | 190.00 | $0.14 | $0.35 | $0.20 | 0 | 7338 | 44.86% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T13:35:34 |
| AAPL270115C00195000 | 看涨 Call | 195.00 | $142.80 | $145.65 | $143.45 | 2 | 639 | 52.10% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:06:05 |
| AAPL270115P00195000 | 看跌 Put | 195.00 | $0.20 | $0.32 | $0.28 | 70 | 5784 | 43.38% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:56:41 |
| AAPL270115C00200000 | 看涨 Call | 200.00 | $137.80 | $140.80 | $138.90 | 13 | 12560 | 50.00% | 0.99 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:52:19 |
| AAPL270115P00200000 | 看跌 Put | 200.00 | $0.25 | $0.41 | $0.30 | 265 | 21337 | 42.96% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:47:01 |
| AAPL270115C00205000 | 看涨 Call | 205.00 | $133.05 | $135.90 | $115.27 | 0 | 118 | 48.88% | 0.99 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-08T11:42:25 |
| AAPL270115P00205000 | 看跌 Put | 205.00 | $0.24 | $0.49 | $0.36 | 0 | 195 | 41.75% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:45:46 |
| AAPL270115C00210000 | 看涨 Call | 210.00 | $128.20 | $130.80 | $126.45 | 0 | 2325 | 46.41% | 0.99 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:16:41 |
| AAPL270115P00210000 | 看跌 Put | 210.00 | $0.31 | $0.46 | $0.39 | 0 | 15866 | 40.29% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:51:35 |
| AAPL270115C00215000 | 看涨 Call | 215.00 | $123.30 | $126.20 | $122.96 | 0 | 248 | 45.87% | 0.98 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-16T14:30:36 |
| AAPL270115P00215000 | 看跌 Put | 215.00 | $0.42 | $0.50 | $0.47 | 6 | 563 | 39.58% | -0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| AAPL270115C00220000 | 看涨 Call | 220.00 | $118.85 | $121.30 | $121.60 | 2491 | 7243 | 45.66% | 0.98 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:51:20 |
| AAPL270115P00220000 | 看跌 Put | 220.00 | $0.51 | $0.68 | $0.56 | 19 | 17152 | 39.40% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:36:06 |
| AAPL270115C00225000 | 看涨 Call | 225.00 | $114.00 | $116.50 | $114.26 | 3 | 480 | 44.29% | 0.98 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:06:05 |
| AAPL270115P00225000 | 看跌 Put | 225.00 | $0.49 | $0.81 | $0.68 | 16 | 1862 | 38.17% | -0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:30:37 |
| AAPL270115C00230000 | 看涨 Call | 230.00 | $108.75 | $111.35 | $109.62 | 1001 | 10545 | 40.55% | 0.97 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:37:23 |
| AAPL270115P00230000 | 看跌 Put | 230.00 | $0.64 | $0.75 | $0.73 | 13 | 25705 | 36.84% | -0.03 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:32:55 |
| AAPL270115C00235000 | 看涨 Call | 235.00 | $103.45 | $106.85 | $104.81 | 3 | 378 | 41.74% | 0.97 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:56:20 |
| AAPL270115P00235000 | 看跌 Put | 235.00 | $0.69 | $1.03 | $0.87 | 4 | 1917 | 36.44% | -0.03 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:35:56 |
| AAPL270115C00240000 | 看涨 Call | 240.00 | $99.65 | $101.65 | $100.68 | 217 | 9133 | 39.38% | 0.97 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:34:16 |
| AAPL270115P00240000 | 看跌 Put | 240.00 | $0.93 | $1.11 | $1.00 | 98 | 59406 | 35.82% | -0.03 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:04:52 |
| AAPL270115C00245000 | 看涨 Call | 245.00 | $94.80 | $97.25 | $95.46 | 16 | 3320 | 38.92% | 0.96 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:41:20 |
| AAPL270115P00245000 | 看跌 Put | 245.00 | $1.00 | $1.32 | $1.10 | 131 | 4722 | 34.89% | -0.04 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:50:01 |
| AAPL270115C00250000 | 看涨 Call | 250.00 | $89.65 | $91.90 | $91.30 | 305 | 22327 | 34.94% | 0.95 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:25:24 |
| AAPL270115P00250000 | 看跌 Put | 250.00 | $1.20 | $1.40 | $1.30 | 479 | 25262 | 33.91% | -0.05 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:53:43 |
| AAPL270115C00255000 | 看涨 Call | 255.00 | $84.70 | $87.80 | $86.20 | 122 | 5258 | 37.38% | 0.95 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:49:03 |
| AAPL270115P00255000 | 看跌 Put | 255.00 | $1.37 | $1.67 | $1.53 | 78 | 5380 | 33.18% | -0.05 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:44:40 |
| AAPL270115C00260000 | 看涨 Call | 260.00 | $80.10 | $82.55 | $81.33 | 202 | 10036 | 33.47% | 0.94 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:07:25 |
| AAPL270115P00260000 | 看跌 Put | 260.00 | $1.65 | $1.90 | $1.71 | 186 | 12964 | 32.48% | -0.06 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:45:40 |
| AAPL270115C00265000 | 看涨 Call | 265.00 | $75.30 | $78.40 | $77.05 | 76 | 2603 | 34.97% | 0.93 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:25:54 |
| AAPL270115P00265000 | 看跌 Put | 265.00 | $1.90 | $2.23 | $2.00 | 49 | 3865 | 31.79% | -0.07 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:25:54 |
| AAPL270115C00270000 | 看涨 Call | 270.00 | $70.70 | $73.90 | $72.20 | 4599 | 11612 | 34.13% | 0.92 | 0.00 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:23:38 |
| AAPL270115P00270000 | 看跌 Put | 270.00 | $2.26 | $2.55 | $2.50 | 107 | 17604 | 31.12% | -0.08 | 0.00 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:14:22 |
| AAPL270115C00275000 | 看涨 Call | 275.00 | $66.20 | $68.45 | $67.62 | 347 | 1126 | 31.96% | 0.90 | 0.00 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:57:29 |
| AAPL270115P00275000 | 看跌 Put | 275.00 | $2.64 | $2.96 | $2.70 | 144 | 6866 | 30.47% | -0.10 | 0.00 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:49:54 |
| AAPL270115C00280000 | 看涨 Call | 280.00 | $62.50 | $64.00 | $63.00 | 28 | 31703 | 30.92% | 0.89 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:58:09 |
| AAPL270115P00280000 | 看跌 Put | 280.00 | $3.10 | $3.45 | $3.25 | 102 | 21166 | 29.90% | -0.11 | 0.00 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:53:43 |
| AAPL270115C00285000 | 看涨 Call | 285.00 | $58.35 | $59.50 | $59.33 | 24 | 3188 | 30.39% | 0.87 | 0.00 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:55:37 |
| AAPL270115P00285000 | 看跌 Put | 285.00 | $3.65 | $4.00 | $3.85 | 37 | 4070 | 29.31% | -0.13 | 0.00 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:41:08 |
| AAPL270115C00290000 | 看涨 Call | 290.00 | $54.00 | $55.90 | $54.50 | 70 | 10670 | 30.45% | 0.85 | 0.00 | -0.05 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:35:57 |
| AAPL270115P00290000 | 看跌 Put | 290.00 | $4.30 | $4.60 | $4.40 | 152 | 10341 | 28.72% | -0.15 | 0.00 | -0.05 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:50:22 |
| AAPL270115C00295000 | 看涨 Call | 295.00 | $49.80 | $52.05 | $50.50 | 7 | 8066 | 30.12% | 0.83 | 0.00 | -0.06 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:45:30 |
| AAPL270115P00295000 | 看跌 Put | 295.00 | $5.05 | $5.45 | $5.25 | 41 | 11136 | 28.31% | -0.17 | 0.00 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| AAPL270115C00300000 | 看涨 Call | 300.00 | $45.50 | $46.90 | $46.50 | 398 | 64748 | 28.56% | 0.81 | 0.01 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:56:01 |
| AAPL270115P00300000 | 看跌 Put | 300.00 | $5.95 | $6.30 | $6.12 | 156 | 13792 | 27.82% | -0.20 | 0.01 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| AAPL270115C00305000 | 看涨 Call | 305.00 | $41.25 | $42.55 | $42.35 | 30 | 5193 | 27.10% | 0.78 | 0.01 | -0.06 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| AAPL270115P00305000 | 看跌 Put | 305.00 | $6.95 | $7.35 | $7.10 | 81 | 8869 | 27.39% | -0.22 | 0.01 | -0.07 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:30:27 |
| AAPL270115C00310000 | 看涨 Call | 310.00 | $37.95 | $39.60 | $38.87 | 37 | 27852 | 27.79% | 0.75 | 0.01 | -0.07 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:33:32 |
| AAPL270115P00310000 | 看跌 Put | 310.00 | $8.10 | $8.55 | $8.25 | 379 | 25187 | 26.96% | -0.25 | 0.01 | -0.07 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:53:43 |
| AAPL270115C00315000 | 看涨 Call | 315.00 | $34.40 | $35.65 | $34.95 | 66 | 13969 | 27.18% | 0.72 | 0.01 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:17:37 |
| AAPL270115P00315000 | 看跌 Put | 315.00 | $9.45 | $9.80 | $9.80 | 247 | 14221 | 26.52% | -0.29 | 0.01 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-09-18T14:55:42 |
| AAPL270115C00320000 | 看涨 Call | 320.00 | $31.00 | $32.25 | $32.10 | 1570 | 36958 | 26.90% | 0.69 | 0.01 | -0.07 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:53:12 |
| AAPL270115P00320000 | 看跌 Put | 320.00 | $10.95 | $11.35 | $11.05 | 1860 | 11217 | 26.14% | -0.32 | 0.01 | -0.08 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL270115C00325000 | 看涨 Call | 325.00 | $27.75 | $29.30 | $28.83 | 73 | 8637 | 26.71% | 0.65 | 0.01 | -0.08 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:50:57 |
| AAPL270115P00325000 | 看跌 Put | 325.00 | $12.65 | $13.05 | $12.81 | 78 | 5729 | 25.77% | -0.36 | 0.01 | -0.08 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:16:23 |
| AAPL270115C00330000 | 看涨 Call | 330.00 | $24.60 | $25.35 | $25.07 | 3237 | 21992 | 25.83% | 0.61 | 0.01 | -0.08 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| AAPL270115P00330000 | 看跌 Put | 330.00 | $14.60 | $15.00 | $14.60 | 3111 | 2022 | 25.49% | -0.40 | 0.01 | -0.08 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| AAPL270115C00335000 | 看涨 Call | 335.00 | $21.80 | $22.65 | $22.60 | 133 | 7134 | 25.58% | 0.57 | 0.01 | -0.08 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL270115P00335000 | 看跌 Put | 335.00 | $16.70 | $17.20 | $16.70 | 167 | 1735 | 25.23% | -0.44 | 0.01 | -0.08 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL270115C00340000 | 看涨 Call | 340.00 | $19.25 | $19.70 | $19.58 | 168 | 10187 | 25.14% | 0.53 | 0.01 | -0.08 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:58:04 |
| AAPL270115P00340000 | 看跌 Put | 340.00 | $19.10 | $19.55 | $19.00 | 34 | 2791 | 24.93% | -0.48 | 0.01 | -0.09 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AAPL270115C00345000 | 看涨 Call | 345.00 | $16.80 | $17.25 | $17.18 | 128 | 6579 | 24.88% | 0.49 | 0.01 | -0.08 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| AAPL270115P00345000 | 看跌 Put | 345.00 | $20.65 | $22.35 | $22.21 | 4 | 549 | 24.81% | -0.53 | 0.01 | -0.09 | 0.75 | 100 | assumed standard contract | 2026-09-18T10:01:10 |
| AAPL270115C00350000 | 看涨 Call | 350.00 | $14.60 | $15.00 | $14.87 | 438 | 55023 | 24.64% | 0.45 | 0.01 | -0.08 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| AAPL270115P00350000 | 看跌 Put | 350.00 | $24.20 | $25.10 | $25.02 | 1 | 670 | 24.36% | -0.57 | 0.01 | -0.08 | 0.74 | 100 | assumed standard contract | 2026-09-18T13:25:50 |
| AAPL270115C00355000 | 看涨 Call | 355.00 | $12.50 | $13.00 | $13.10 | 155 | 13252 | 24.38% | 0.41 | 0.01 | -0.08 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:33:11 |
| AAPL270115P00355000 | 看跌 Put | 355.00 | $27.25 | $28.65 | $30.10 | 0 | 113 | 24.48% | -0.62 | 0.01 | -0.08 | 0.72 | 100 | assumed standard contract | 2026-09-11T10:43:54 |
| AAPL270115C00360000 | 看涨 Call | 360.00 | $10.50 | $11.20 | $11.10 | 524 | 25318 | 24.29% | 0.37 | 0.01 | -0.07 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| AAPL270115P00360000 | 看跌 Put | 360.00 | $29.35 | $31.90 | $31.90 | 6 | 196 | 23.38% | -0.66 | 0.01 | -0.08 | 0.69 | 100 | assumed standard contract | 2026-09-18T12:48:12 |
| AAPL270115C00365000 | 看涨 Call | 365.00 | $9.20 | $9.60 | $9.55 | 158 | 5333 | 24.13% | 0.33 | 0.01 | -0.07 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:25:06 |
| AAPL270115P00365000 | 看跌 Put | 365.00 | $33.20 | $35.35 | $36.35 | 116 | 99 | 23.38% | -0.70 | 0.01 | -0.08 | 0.65 | 100 | assumed standard contract | 2026-09-18T10:27:31 |
| AAPL270115C00370000 | 看涨 Call | 370.00 | $7.85 | $8.10 | $8.25 | 538 | 9879 | 23.94% | 0.30 | 0.01 | -0.07 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| AAPL270115P00370000 | 看跌 Put | 370.00 | $36.55 | $39.00 | $40.34 | 137 | 96 | 22.79% | -0.74 | 0.01 | -0.08 | 0.60 | 100 | assumed standard contract | 2026-09-18T10:51:09 |
| AAPL270115C00375000 | 看涨 Call | 375.00 | $6.60 | $7.00 | $6.65 | 105 | 3438 | 23.95% | 0.26 | 0.01 | -0.06 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:11:08 |
| AAPL270115P00375000 | 看跌 Put | 375.00 | $41.50 | $42.90 | $44.40 | 6 | 30 | 23.50% | -0.78 | 0.01 | -0.07 | 0.55 | 100 | assumed standard contract | 2026-09-18T10:48:45 |
| AAPL270115C00380000 | 看涨 Call | 380.00 | $5.20 | $5.90 | $5.75 | 55 | 11014 | 23.84% | 0.23 | 0.01 | -0.06 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| AAPL270115P00380000 | 看跌 Put | 380.00 | $44.65 | $47.00 | $46.34 | 7 | 28 | 22.23% | -0.82 | 0.01 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:42:04 |
| AAPL270115C00385000 | 看涨 Call | 385.00 | $4.30 | $5.00 | $5.00 | 62 | 8218 | 23.81% | 0.20 | 0.01 | -0.05 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:50:41 |
| AAPL270115P00385000 | 看跌 Put | 385.00 | $48.85 | $51.25 | $66.05 | 0 | 5 | 21.57% | -0.86 | 0.01 | -0.07 | 0.42 | 100 | assumed standard contract | 2026-09-10T10:07:39 |
| AAPL270115C00390000 | 看涨 Call | 390.00 | $3.90 | $4.20 | $4.09 | 16 | 5762 | 23.74% | 0.18 | 0.01 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:46:36 |
| AAPL270115P00390000 | 看跌 Put | 390.00 | $53.30 | $55.65 | $70.75 | 0 | 28 | 20.16% | -0.89 | 0.01 | -0.06 | 0.34 | 100 | assumed standard contract | 2026-09-10T10:07:47 |
| AAPL270115C00395000 | 看涨 Call | 395.00 | $3.25 | $3.50 | $3.35 | 45 | 1551 | 23.69% | 0.15 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-18T14:59:12 |
| AAPL270115P00395000 | 看跌 Put | 395.00 | $57.90 | $60.25 | $91.63 | 0 | 0 | 0.00% | -0.92 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-07-31T10:46:17 |
| AAPL270115C00400000 | 看涨 Call | 400.00 | $2.66 | $2.91 | $2.90 | 239 | 9606 | 23.62% | 0.13 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:41:48 |
| AAPL270115P00400000 | 看跌 Put | 400.00 | $62.60 | $64.95 | $69.56 | 0 | 9 | 0.00% | -0.95 | 0.01 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-09-15T09:33:25 |
| AAPL270115C00410000 | 看涨 Call | 410.00 | $1.85 | $2.07 | $1.95 | 966 | 3414 | 23.76% | 0.10 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:56:24 |
| AAPL270115P00410000 | 看跌 Put | 410.00 | $72.40 | $74.85 | $94.00 | 0 | 1 | 0.00% | -0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-08T15:32:36 |
| AAPL270115C00420000 | 看涨 Call | 420.00 | $1.19 | $1.40 | $1.31 | 83 | 3317 | 23.64% | 0.07 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:46:06 |
| AAPL270115P00420000 | 看跌 Put | 420.00 | $82.40 | $84.85 | $81.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-28T13:36:16 |
| AAPL270115C00430000 | 看涨 Call | 430.00 | $0.84 | $1.02 | $0.96 | 10 | 4659 | 23.99% | 0.05 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:09:14 |
| AAPL270115P00430000 | 看跌 Put | 430.00 | $92.40 | $94.75 | $124.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T14:57:33 |
| AAPL270115C00440000 | 看涨 Call | 440.00 | $0.57 | $0.73 | $0.60 | 6 | 4286 | 24.19% | 0.04 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:51:12 |
| AAPL270115P00440000 | 看跌 Put | 440.00 | $102.40 | $105.20 | $162.08 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-26T09:30:02 |
| AAPL270115C00450000 | 看涨 Call | 450.00 | $0.38 | $0.46 | $0.42 | 132 | 16176 | 24.00% | 0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:58:02 |
| AAPL270115P00450000 | 看跌 Put | 450.00 | $112.40 | $115.20 | $245.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-06-09T12:26:33 |
| AAPL270115C00460000 | 看涨 Call | 460.00 | $0.24 | $0.39 | $0.28 | 20 | 461 | 24.64% | 0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:25:00 |
| AAPL270115P00460000 | 看跌 Put | 460.00 | $122.40 | $125.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00470000 | 看涨 Call | 470.00 | $0.06 | $0.28 | $0.20 | 0 | 443 | 24.08% | 0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:19:27 |
| AAPL270115P00470000 | 看跌 Put | 470.00 | $132.40 | $135.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00480000 | 看涨 Call | 480.00 | $0.10 | $0.22 | $0.15 | 0 | 8867 | 25.22% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:25:33 |
| AAPL270115P00480000 | 看跌 Put | 480.00 | $142.40 | $145.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00490000 | 看涨 Call | 490.00 | $0.00 | $0.15 | $0.15 | 0 | 1000 | 24.36% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:08:13 |
| AAPL270115P00490000 | 看跌 Put | 490.00 | $152.40 | $155.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00500000 | 看涨 Call | 500.00 | $0.07 | $0.10 | $0.08 | 16 | 12599 | 25.88% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:25:09 |
| AAPL270115P00500000 | 看跌 Put | 500.00 | $162.40 | $165.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00510000 | 看涨 Call | 510.00 | $0.01 | $0.19 | $0.06 | 0 | 197 | 27.51% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:18:20 |
| AAPL270115P00510000 | 看跌 Put | 510.00 | $172.20 | $175.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00520000 | 看涨 Call | 520.00 | $0.00 | $0.29 | $0.06 | 0 | 4640 | 29.86% | 0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T10:03:14 |
| AAPL270115P00520000 | 看跌 Put | 520.00 | $182.40 | $185.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00530000 | 看涨 Call | 530.00 | $0.03 | $0.10 | $0.07 | 0 | 5209 | 28.50% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:55:13 |
| AAPL270115P00530000 | 看跌 Put | 530.00 | $192.40 | $195.85 | $260.32 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-19T09:49:13 |
| AAPL270115C00540000 | 看涨 Call | 540.00 | $0.00 | $0.18 | $0.08 | 0 | 732 | 30.54% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-04T11:25:28 |
| AAPL270115P00540000 | 看跌 Put | 540.00 | $202.40 | $205.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00550000 | 看涨 Call | 550.00 | $0.03 | $0.04 | $0.03 | 1422 | 10768 | 28.83% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:44:14 |
| AAPL270115P00550000 | 看跌 Put | 550.00 | $212.40 | $215.20 | $274.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-12-24T12:56:42 |
| AAPL270115C00560000 | 看涨 Call | 560.00 | $0.01 | $0.06 | $0.09 | 0 | 42 | 29.80% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:51:07 |
| AAPL270115P00560000 | 看跌 Put | 560.00 | $222.40 | $225.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00570000 | 看涨 Call | 570.00 | $0.01 | $0.05 | $0.09 | 0 | 63 | 30.33% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:29:34 |
| AAPL270115P00570000 | 看跌 Put | 570.00 | $232.40 | $235.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00580000 | 看涨 Call | 580.00 | $0.00 | $0.19 | $0.10 | 0 | 127 | 34.83% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T09:46:54 |
| AAPL270115P00580000 | 看跌 Put | 580.00 | $242.40 | $245.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00590000 | 看涨 Call | 590.00 | $0.01 | $0.09 | $0.03 | 4 | 126 | 33.62% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:00:44 |
| AAPL270115P00590000 | 看跌 Put | 590.00 | $252.40 | $255.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270115C00600000 | 看涨 Call | 600.00 | $0.01 | $0.03 | $0.02 | 33 | 13417 | 31.94% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:50:25 |
| AAPL270115P00600000 | 看跌 Put | 600.00 | $262.40 | $265.20 | $274.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T11:34:53 |