AAPL · 2027-02-19
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 2027-02-19；共 160 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270219C00005000 | 看涨 Call | 5.00 | $329.40 | $332.80 | $299.60 | 0 | 0 | 335.04% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-08T14:33:34 |
| AAPL270219P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 4 | 197.04% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T13:32:14 |
| AAPL270219C00010000 | 看涨 Call | 10.00 | $324.30 | $327.85 | $0.00 | 0 | 0 | 258.84% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00010000 | 看跌 Put | 10.00 | $0.00 | $0.22 | $0.00 | 0 | 0 | 162.10% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00015000 | 看涨 Call | 15.00 | $319.20 | $322.90 | $0.00 | 0 | 0 | 222.11% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00015000 | 看跌 Put | 15.00 | $0.00 | $0.22 | $0.01 | 0 | 9500 | 142.41% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T12:22:07 |
| AAPL270219C00020000 | 看涨 Call | 20.00 | $314.45 | $317.95 | $319.94 | 0 | 2 | 197.61% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:40:21 |
| AAPL270219P00020000 | 看跌 Put | 20.00 | $0.00 | $0.44 | $0.00 | 0 | 0 | 182.10% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00025000 | 看涨 Call | 25.00 | $309.55 | $313.05 | $0.00 | 0 | 0 | 185.24% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00025000 | 看跌 Put | 25.00 | $0.00 | $0.44 | $0.00 | 0 | 0 | 166.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00030000 | 看涨 Call | 30.00 | $304.55 | $308.10 | $0.00 | 0 | 0 | 169.37% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00030000 | 看跌 Put | 30.00 | $0.00 | $0.44 | $0.00 | 0 | 0 | 154.45% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00035000 | 看涨 Call | 35.00 | $299.65 | $303.20 | $0.00 | 0 | 0 | 157.28% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00035000 | 看跌 Put | 35.00 | $0.00 | $0.44 | $0.00 | 0 | 0 | 144.24% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00040000 | 看涨 Call | 40.00 | $294.90 | $298.30 | $0.00 | 0 | 0 | 148.16% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00040000 | 看跌 Put | 40.00 | $0.00 | $0.44 | $0.00 | 0 | 0 | 135.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00045000 | 看涨 Call | 45.00 | $290.00 | $293.40 | $0.00 | 0 | 0 | 141.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00045000 | 看跌 Put | 45.00 | $0.00 | $0.44 | $0.00 | 0 | 0 | 127.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00050000 | 看涨 Call | 50.00 | $285.05 | $288.50 | $0.00 | 0 | 0 | 132.15% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00050000 | 看跌 Put | 50.00 | $0.00 | $0.26 | $0.01 | 0 | 248 | 114.17% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:41:32 |
| AAPL270219C00055000 | 看涨 Call | 55.00 | $280.00 | $283.55 | $278.59 | 0 | 19 | 126.89% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:10:43 |
| AAPL270219P00055000 | 看跌 Put | 55.00 | $0.00 | $0.45 | $0.00 | 0 | 0 | 115.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00060000 | 看涨 Call | 60.00 | $275.25 | $278.60 | $0.00 | 0 | 0 | 119.33% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00060000 | 看跌 Put | 60.00 | $0.01 | $0.06 | $0.03 | 4 | 719 | 90.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:24:37 |
| AAPL270219C00065000 | 看涨 Call | 65.00 | $270.25 | $273.70 | $244.67 | 0 | 20 | 113.30% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:46:18 |
| AAPL270219P00065000 | 看跌 Put | 65.00 | $0.00 | $0.45 | $0.03 | 0 | 9 | 104.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:44:17 |
| AAPL270219C00070000 | 看涨 Call | 70.00 | $265.30 | $268.80 | $239.85 | 0 | 36 | 109.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:45:59 |
| AAPL270219P00070000 | 看跌 Put | 70.00 | $0.00 | $0.45 | $0.00 | 0 | 0 | 100.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00075000 | 看涨 Call | 75.00 | $260.55 | $263.90 | $234.84 | 0 | 36 | 105.13% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:44:16 |
| AAPL270219P00075000 | 看跌 Put | 75.00 | $0.00 | $0.45 | $0.00 | 0 | 0 | 96.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00080000 | 看涨 Call | 80.00 | $255.65 | $259.00 | $235.37 | 0 | 62 | 101.05% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T13:32:44 |
| AAPL270219P00080000 | 看跌 Put | 80.00 | $0.00 | $0.43 | $0.02 | 0 | 43 | 91.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:14:27 |
| AAPL270219C00085000 | 看涨 Call | 85.00 | $250.75 | $254.05 | $225.21 | 0 | 69 | 97.23% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:45:00 |
| AAPL270219P00085000 | 看跌 Put | 85.00 | $0.00 | $0.41 | $0.08 | 0 | 21 | 87.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:43:22 |
| AAPL270219C00090000 | 看涨 Call | 90.00 | $245.80 | $249.15 | $245.75 | 0 | 35 | 92.25% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:24:30 |
| AAPL270219P00090000 | 看跌 Put | 90.00 | $0.00 | $0.39 | $0.08 | 0 | 6 | 83.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T11:18:09 |
| AAPL270219C00095000 | 看涨 Call | 95.00 | $240.80 | $244.25 | $215.55 | 0 | 36 | 87.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-05T15:16:00 |
| AAPL270219P00095000 | 看跌 Put | 95.00 | $0.00 | $0.37 | $0.05 | 0 | 4 | 79.58% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T09:57:17 |
| AAPL270219C00100000 | 看涨 Call | 100.00 | $235.90 | $239.35 | $214.06 | 0 | 35 | 85.76% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-08T09:43:33 |
| AAPL270219P00100000 | 看跌 Put | 100.00 | $0.00 | $0.34 | $0.05 | 2 | 6 | 76.00% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:30:54 |
| AAPL270219C00105000 | 看涨 Call | 105.00 | $231.10 | $234.45 | $209.44 | 0 | 56 | 82.14% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-08T09:43:16 |
| AAPL270219P00105000 | 看跌 Put | 105.00 | $0.00 | $0.31 | $0.13 | 0 | 9 | 72.35% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:44:58 |
| AAPL270219C00110000 | 看涨 Call | 110.00 | $226.15 | $229.50 | $204.53 | 0 | 56 | 78.69% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-08T09:42:50 |
| AAPL270219P00110000 | 看跌 Put | 110.00 | $0.00 | $0.28 | $0.05 | 0 | 12 | 68.89% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:23:54 |
| AAPL270219C00115000 | 看涨 Call | 115.00 | $221.25 | $224.60 | $178.38 | 0 | 54 | 76.01% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-10T10:17:21 |
| AAPL270219P00115000 | 看跌 Put | 115.00 | $0.01 | $0.22 | $0.10 | 5 | 36 | 64.62% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:21:04 |
| AAPL270219C00120000 | 看涨 Call | 120.00 | $216.40 | $219.70 | $185.94 | 0 | 40 | 74.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-17T13:09:52 |
| AAPL270219P00120000 | 看跌 Put | 120.00 | $0.01 | $0.12 | $0.07 | 1 | 26 | 58.72% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:21:18 |
| AAPL270219C00125000 | 看涨 Call | 125.00 | $211.35 | $214.80 | $204.36 | 0 | 82 | 70.97% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T11:56:07 |
| AAPL270219P00125000 | 看跌 Put | 125.00 | $0.01 | $0.12 | $0.06 | 0 | 27 | 56.50% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:20:51 |
| AAPL270219C00130000 | 看涨 Call | 130.00 | $206.60 | $210.00 | $199.32 | 0 | 89 | 69.08% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T12:28:54 |
| AAPL270219P00130000 | 看跌 Put | 130.00 | $0.00 | $0.33 | $0.08 | 0 | 23 | 54.80% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T10:25:52 |
| AAPL270219C00135000 | 看涨 Call | 135.00 | $201.60 | $205.00 | $176.61 | 0 | 50 | 65.78% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-06-05T15:21:12 |
| AAPL270219P00135000 | 看跌 Put | 135.00 | $0.00 | $0.35 | $0.12 | 0 | 30 | 53.47% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-08T09:59:06 |
| AAPL270219C00140000 | 看涨 Call | 140.00 | $196.75 | $200.10 | $187.73 | 0 | 68 | 64.05% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-02T09:51:34 |
| AAPL270219P00140000 | 看跌 Put | 140.00 | $0.02 | $0.57 | $0.10 | 0 | 197 | 52.41% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T14:10:53 |
| AAPL270219C00145000 | 看涨 Call | 145.00 | $191.85 | $195.20 | $173.08 | 0 | 71 | 63.95% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-31T11:52:49 |
| AAPL270219P00145000 | 看跌 Put | 145.00 | $0.00 | $0.19 | $0.26 | 0 | 47 | 51.26% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-03T15:13:37 |
| AAPL270219C00150000 | 看涨 Call | 150.00 | $187.00 | $190.30 | $177.79 | 0 | 71 | 60.62% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-01T11:27:13 |
| AAPL270219P00150000 | 看跌 Put | 150.00 | $0.05 | $0.20 | $0.16 | 0 | 34 | 50.27% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-01T10:25:43 |
| AAPL270219C00155000 | 看涨 Call | 155.00 | $182.25 | $185.45 | $173.14 | 0 | 49 | 59.65% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-01T11:31:03 |
| AAPL270219P00155000 | 看跌 Put | 155.00 | $0.10 | $0.24 | $0.20 | 0 | 46 | 49.94% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-12T09:58:46 |
| AAPL270219C00160000 | 看涨 Call | 160.00 | $177.25 | $180.55 | $169.25 | 0 | 57 | 56.84% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-01T12:14:24 |
| AAPL270219P00160000 | 看跌 Put | 160.00 | $0.10 | $0.27 | $0.18 | 0 | 39 | 48.56% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T11:00:58 |
| AAPL270219C00165000 | 看涨 Call | 165.00 | $172.30 | $175.70 | $153.48 | 0 | 572 | 54.78% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-19T14:39:19 |
| AAPL270219P00165000 | 看跌 Put | 165.00 | $0.10 | $0.31 | $0.19 | 0 | 178 | 47.32% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:25:15 |
| AAPL270219C00170000 | 看涨 Call | 170.00 | $167.50 | $170.80 | $146.70 | 0 | 41 | 53.42% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-24T10:56:01 |
| AAPL270219P00170000 | 看跌 Put | 170.00 | $0.11 | $0.35 | $0.36 | 0 | 58 | 46.30% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-02T14:01:25 |
| AAPL270219C00175000 | 看涨 Call | 175.00 | $162.65 | $166.00 | $141.89 | 0 | 80 | 52.04% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-09T11:50:31 |
| AAPL270219P00175000 | 看跌 Put | 175.00 | $0.14 | $0.40 | $0.30 | 0 | 205 | 45.44% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-11T15:30:39 |
| AAPL270219C00180000 | 看涨 Call | 180.00 | $157.80 | $161.10 | $156.35 | 0 | 26 | 50.64% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:50:52 |
| AAPL270219P00180000 | 看跌 Put | 180.00 | $0.19 | $0.45 | $0.34 | 0 | 72 | 44.54% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-15T13:54:33 |
| AAPL270219C00185000 | 看涨 Call | 185.00 | $152.95 | $156.20 | $150.35 | 0 | 21 | 48.98% | 0.99 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-07-17T12:15:04 |
| AAPL270219P00185000 | 看跌 Put | 185.00 | $0.22 | $0.51 | $0.38 | 1 | 118 | 43.71% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:44:58 |
| AAPL270219C00190000 | 看涨 Call | 190.00 | $148.10 | $151.35 | $128.22 | 0 | 48 | 47.59% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-09T13:03:30 |
| AAPL270219P00190000 | 看跌 Put | 190.00 | $0.27 | $0.57 | $0.41 | 0 | 341 | 42.72% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T12:50:23 |
| AAPL270219C00195000 | 看涨 Call | 195.00 | $143.70 | $146.55 | $134.90 | 0 | 9 | 48.26% | 0.99 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-07-22T12:53:51 |
| AAPL270219P00195000 | 看跌 Put | 195.00 | $0.32 | $0.64 | $0.46 | 0 | 101 | 41.90% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-16T14:53:12 |
| AAPL270219C00200000 | 看涨 Call | 200.00 | $138.55 | $141.70 | $128.98 | 0 | 467 | 46.74% | 0.98 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-10T12:44:47 |
| AAPL270219P00200000 | 看跌 Put | 200.00 | $0.42 | $0.70 | $0.53 | 0 | 561 | 41.09% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T15:04:16 |
| AAPL270219C00210000 | 看涨 Call | 210.00 | $129.20 | $132.05 | $129.72 | 0 | 42 | 44.04% | 0.98 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T12:06:14 |
| AAPL270219P00210000 | 看跌 Put | 210.00 | $0.68 | $0.90 | $0.71 | 0 | 232 | 39.95% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T14:50:41 |
| AAPL270219C00220000 | 看涨 Call | 220.00 | $119.60 | $122.45 | $117.90 | 0 | 199 | 41.59% | 0.97 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-16T12:11:35 |
| AAPL270219P00220000 | 看跌 Put | 220.00 | $0.91 | $1.13 | $0.98 | 2 | 539 | 38.31% | -0.03 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:54:05 |
| AAPL270219C00230000 | 看涨 Call | 230.00 | $110.10 | $112.95 | $110.44 | 3 | 189 | 39.52% | 0.96 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:15:24 |
| AAPL270219P00230000 | 看跌 Put | 230.00 | $1.06 | $1.36 | $1.25 | 25 | 1145 | 36.14% | -0.04 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:33:08 |
| AAPL270219C00240000 | 看涨 Call | 240.00 | $100.65 | $103.50 | $101.45 | 1 | 108 | 37.46% | 0.95 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:37:39 |
| AAPL270219P00240000 | 看跌 Put | 240.00 | $1.56 | $1.77 | $1.69 | 16 | 2700 | 35.11% | -0.05 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:32:42 |
| AAPL270219C00250000 | 看涨 Call | 250.00 | $91.30 | $94.20 | $87.84 | 0 | 561 | 35.63% | 0.94 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-17T09:53:24 |
| AAPL270219P00250000 | 看跌 Put | 250.00 | $2.00 | $2.31 | $2.13 | 40 | 2535 | 33.69% | -0.06 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:36:20 |
| AAPL270219C00260000 | 看涨 Call | 260.00 | $81.95 | $84.00 | $83.12 | 8 | 611 | 32.18% | 0.92 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:36:57 |
| AAPL270219P00260000 | 看跌 Put | 260.00 | $2.66 | $3.05 | $3.05 | 43 | 3408 | 32.55% | -0.08 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:33:11 |
| AAPL270219C00270000 | 看涨 Call | 270.00 | $73.65 | $76.05 | $72.94 | 0 | 283 | 33.08% | 0.89 | 0.00 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-09-16T10:38:04 |
| AAPL270219P00270000 | 看跌 Put | 270.00 | $3.35 | $3.95 | $3.80 | 27 | 13241 | 31.42% | -0.11 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:53:31 |
| AAPL270219C00280000 | 看涨 Call | 280.00 | $65.10 | $67.55 | $65.45 | 14 | 852 | 32.05% | 0.87 | 0.00 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:19:39 |
| AAPL270219P00280000 | 看跌 Put | 280.00 | $4.70 | $5.15 | $4.97 | 27 | 7556 | 30.39% | -0.14 | 0.00 | -0.05 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:42:56 |
| AAPL270219C00290000 | 看涨 Call | 290.00 | $56.80 | $59.25 | $54.17 | 0 | 1936 | 30.87% | 0.83 | 0.00 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-09-16T15:24:21 |
| AAPL270219P00290000 | 看跌 Put | 290.00 | $6.25 | $6.70 | $6.54 | 749 | 8070 | 29.49% | -0.17 | 0.00 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:24:39 |
| AAPL270219C00300000 | 看涨 Call | 300.00 | $48.90 | $49.85 | $49.45 | 56 | 1570 | 28.62% | 0.79 | 0.00 | -0.06 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL270219P00300000 | 看跌 Put | 300.00 | $8.25 | $8.65 | $8.40 | 788 | 3760 | 28.65% | -0.22 | 0.00 | -0.06 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:50:12 |
| AAPL270219C00310000 | 看涨 Call | 310.00 | $41.50 | $44.00 | $42.15 | 28 | 1543 | 28.96% | 0.73 | 0.01 | -0.06 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:43:38 |
| AAPL270219P00310000 | 看跌 Put | 310.00 | $10.65 | $11.15 | $11.15 | 57 | 3261 | 27.86% | -0.27 | 0.01 | -0.07 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:56:02 |
| AAPL270219C00320000 | 看涨 Call | 320.00 | $34.85 | $36.90 | $36.10 | 37 | 3424 | 28.11% | 0.68 | 0.01 | -0.07 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:50:41 |
| AAPL270219P00320000 | 看跌 Put | 320.00 | $13.75 | $15.00 | $14.00 | 145 | 2137 | 27.18% | -0.33 | 0.01 | -0.07 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| AAPL270219C00330000 | 看涨 Call | 330.00 | $28.55 | $30.20 | $29.70 | 91 | 5021 | 27.08% | 0.61 | 0.01 | -0.07 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AAPL270219P00330000 | 看跌 Put | 330.00 | $17.50 | $18.00 | $17.42 | 205 | 1414 | 26.56% | -0.40 | 0.01 | -0.08 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL270219C00340000 | 看涨 Call | 340.00 | $23.40 | $25.05 | $23.97 | 91 | 4286 | 26.32% | 0.55 | 0.01 | -0.07 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL270219P00340000 | 看跌 Put | 340.00 | $21.50 | $23.35 | $22.85 | 67 | 700 | 26.03% | -0.47 | 0.01 | -0.08 | 0.86 | 100 | assumed standard contract | 2026-09-18T12:55:47 |
| AAPL270219C00350000 | 看涨 Call | 350.00 | $18.80 | $19.30 | $19.05 | 75 | 4971 | 25.93% | 0.48 | 0.01 | -0.07 | 0.87 | 100 | assumed standard contract | 2026-09-18T15:42:49 |
| AAPL270219P00350000 | 看跌 Put | 350.00 | $27.20 | $28.15 | $27.95 | 0 | 392 | 25.76% | -0.55 | 0.01 | -0.08 | 0.85 | 100 | assumed standard contract | 2026-09-17T13:29:52 |
| AAPL270219C00360000 | 看涨 Call | 360.00 | $14.80 | $15.25 | $15.10 | 537 | 3861 | 25.64% | 0.41 | 0.01 | -0.07 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:48:11 |
| AAPL270219P00360000 | 看跌 Put | 360.00 | $32.25 | $34.50 | $33.23 | 0 | 128 | 24.91% | -0.62 | 0.01 | -0.08 | 0.82 | 100 | assumed standard contract | 2026-09-17T15:14:48 |
| AAPL270219C00370000 | 看涨 Call | 370.00 | $11.45 | $11.95 | $11.77 | 284 | 4669 | 25.35% | 0.35 | 0.01 | -0.07 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:56:45 |
| AAPL270219P00370000 | 看跌 Put | 370.00 | $38.75 | $41.40 | $42.48 | 0 | 39 | 24.34% | -0.69 | 0.01 | -0.07 | 0.75 | 100 | assumed standard contract | 2026-09-16T11:08:15 |
| AAPL270219C00380000 | 看涨 Call | 380.00 | $8.35 | $9.25 | $9.00 | 6 | 3050 | 25.19% | 0.29 | 0.01 | -0.06 | 0.75 | 100 | assumed standard contract | 2026-09-18T14:25:17 |
| AAPL270219P00380000 | 看跌 Put | 380.00 | $46.35 | $48.85 | $56.30 | 0 | 50 | 23.88% | -0.76 | 0.01 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-09-01T11:52:12 |
| AAPL270219C00390000 | 看涨 Call | 390.00 | $6.65 | $7.05 | $7.10 | 12 | 1653 | 25.02% | 0.23 | 0.01 | -0.05 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:50:40 |
| AAPL270219P00390000 | 看跌 Put | 390.00 | $54.55 | $57.00 | $68.40 | 0 | 1 | 23.26% | -0.83 | 0.01 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-09-10T09:38:31 |
| AAPL270219C00400000 | 看涨 Call | 400.00 | $5.05 | $5.35 | $5.22 | 209 | 6785 | 24.96% | 0.19 | 0.01 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:54:29 |
| AAPL270219P00400000 | 看跌 Put | 400.00 | $63.50 | $66.60 | $66.10 | 20 | 0 | 23.85% | -0.89 | 0.01 | -0.06 | 0.40 | 100 | assumed standard contract | 2026-09-18T11:07:17 |
| AAPL270219C00410000 | 看涨 Call | 410.00 | $3.75 | $4.05 | $3.89 | 81 | 1536 | 24.93% | 0.15 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:47:29 |
| AAPL270219P00410000 | 看跌 Put | 410.00 | $72.45 | $75.05 | $78.32 | 0 | 0 | 25.66% | -0.94 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-07-24T12:35:46 |
| AAPL270219C00420000 | 看涨 Call | 420.00 | $2.78 | $3.05 | $2.90 | 9 | 1432 | 24.96% | 0.12 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL270219P00420000 | 看跌 Put | 420.00 | $82.40 | $85.25 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00430000 | 看涨 Call | 430.00 | $1.97 | $2.30 | $2.13 | 3 | 527 | 24.91% | 0.09 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:57:18 |
| AAPL270219P00430000 | 看跌 Put | 430.00 | $92.40 | $95.70 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00440000 | 看涨 Call | 440.00 | $1.42 | $1.74 | $1.60 | 2 | 400 | 24.97% | 0.07 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:48:23 |
| AAPL270219P00440000 | 看跌 Put | 440.00 | $102.40 | $104.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00450000 | 看涨 Call | 450.00 | $1.05 | $1.29 | $1.34 | 0 | 532 | 25.07% | 0.06 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-17T15:53:13 |
| AAPL270219P00450000 | 看跌 Put | 450.00 | $112.40 | $114.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00460000 | 看涨 Call | 460.00 | $0.72 | $1.20 | $0.85 | 0 | 516 | 25.15% | 0.04 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-15T10:38:14 |
| AAPL270219P00460000 | 看跌 Put | 460.00 | $122.40 | $125.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00470000 | 看涨 Call | 470.00 | $0.47 | $0.78 | $0.69 | 0 | 320 | 25.17% | 0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-16T14:19:24 |
| AAPL270219P00470000 | 看跌 Put | 470.00 | $132.35 | $135.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00480000 | 看涨 Call | 480.00 | $0.30 | $0.80 | $0.48 | 0 | 52 | 25.24% | 0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-15T11:39:35 |
| AAPL270219P00480000 | 看跌 Put | 480.00 | $142.40 | $145.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00490000 | 看涨 Call | 490.00 | $0.20 | $0.67 | $0.47 | 0 | 132 | 25.41% | 0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-14T13:36:17 |
| AAPL270219P00490000 | 看跌 Put | 490.00 | $152.40 | $155.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00500000 | 看涨 Call | 500.00 | $0.12 | $0.36 | $0.36 | 0 | 2718 | 25.39% | 0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-14T12:25:50 |
| AAPL270219P00500000 | 看跌 Put | 500.00 | $162.40 | $165.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00510000 | 看涨 Call | 510.00 | $0.07 | $0.50 | $0.23 | 0 | 55 | 25.74% | 0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-16T11:07:08 |
| AAPL270219P00510000 | 看跌 Put | 510.00 | $172.40 | $175.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00520000 | 看涨 Call | 520.00 | $0.03 | $0.25 | $0.21 | 0 | 745 | 25.84% | 0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-01T10:28:58 |
| AAPL270219P00520000 | 看跌 Put | 520.00 | $182.40 | $185.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00530000 | 看涨 Call | 530.00 | $0.01 | $0.20 | $0.10 | 0 | 154 | 26.12% | 0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T09:47:44 |
| AAPL270219P00530000 | 看跌 Put | 530.00 | $192.40 | $195.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00540000 | 看涨 Call | 540.00 | $0.01 | $0.18 | $0.10 | 0 | 23 | 26.80% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-02T10:46:01 |
| AAPL270219P00540000 | 看跌 Put | 540.00 | $202.40 | $205.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00550000 | 看涨 Call | 550.00 | $0.00 | $0.34 | $0.09 | 0 | 49 | 27.08% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T09:32:32 |
| AAPL270219P00550000 | 看跌 Put | 550.00 | $212.40 | $215.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00560000 | 看涨 Call | 560.00 | $0.00 | $0.14 | $0.01 | 0 | 13 | 27.98% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-04T10:25:22 |
| AAPL270219P00560000 | 看跌 Put | 560.00 | $222.40 | $225.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00570000 | 看涨 Call | 570.00 | $0.00 | $0.39 | $0.11 | 0 | 14 | 29.70% | 0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-02T13:24:09 |
| AAPL270219P00570000 | 看跌 Put | 570.00 | $232.35 | $235.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00580000 | 看涨 Call | 580.00 | $0.00 | $0.46 | $0.03 | 0 | 28 | 31.56% | 0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T11:52:44 |
| AAPL270219P00580000 | 看跌 Put | 580.00 | $242.40 | $245.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00590000 | 看涨 Call | 590.00 | $0.00 | $0.50 | $0.05 | 0 | 16 | 32.93% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:12:25 |
| AAPL270219P00590000 | 看跌 Put | 590.00 | $252.20 | $255.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00600000 | 看涨 Call | 600.00 | $0.03 | $0.08 | $0.04 | 0 | 6033 | 30.47% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:01:25 |
| AAPL270219P00600000 | 看跌 Put | 600.00 | $262.40 | $265.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |