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 $331.90 · 日涨跌 -1.90% · 年初至今 22.47%
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 | $325.10 | $328.55 | $299.60 | 0 | 0 | 360.92% | 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 | 234.47% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T13:32:14 |
| AAPL270219C00010000 | 看涨 Call | 10.00 | $320.10 | $323.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 192.74% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00015000 | 看涨 Call | 15.00 | $315.10 | $318.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 9501 | 169.24% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T11:03:55 |
| AAPL270219C00020000 | 看涨 Call | 20.00 | $310.20 | $313.55 | $327.00 | 0 | 5 | 206.72% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:41:15 |
| AAPL270219P00020000 | 看跌 Put | 20.00 | $0.00 | $0.52 | $0.04 | 0 | 2 | 220.93% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T12:47:48 |
| AAPL270219C00025000 | 看涨 Call | 25.00 | $305.30 | $308.55 | $322.00 | 0 | 3 | 187.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:13 |
| AAPL270219P00025000 | 看跌 Put | 25.00 | $0.00 | $0.52 | $0.07 | 0 | 0 | 202.12% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T12:50:08 |
| AAPL270219C00030000 | 看涨 Call | 30.00 | $300.35 | $303.60 | $317.00 | 0 | 2 | 171.90% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:18 |
| AAPL270219P00030000 | 看跌 Put | 30.00 | $0.00 | $0.52 | $0.10 | 0 | 1 | 187.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T12:54:22 |
| AAPL270219C00035000 | 看涨 Call | 35.00 | $295.60 | $298.45 | $312.00 | 0 | 1 | 158.83% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:39 |
| AAPL270219P00035000 | 看跌 Put | 35.00 | $0.00 | $0.52 | $0.11 | 0 | 1 | 174.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T13:04:55 |
| AAPL270219C00040000 | 看涨 Call | 40.00 | $290.45 | $293.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219P00040000 | 看跌 Put | 40.00 | $0.00 | $0.52 | $0.12 | 0 | 1 | 163.98% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T15:37:31 |
| AAPL270219C00045000 | 看涨 Call | 45.00 | $285.50 | $288.75 | $294.45 | 0 | 5 | 137.43% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T09:34:17 |
| AAPL270219P00045000 | 看跌 Put | 45.00 | $0.00 | $0.52 | $0.04 | 0 | 1 | 154.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T15:40:25 |
| AAPL270219C00050000 | 看涨 Call | 50.00 | $280.75 | $283.65 | $0.00 | 0 | 0 | 132.26% | 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 | $0.02 | 0 | 253 | 135.26% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:07:22 |
| AAPL270219C00055000 | 看涨 Call | 55.00 | $275.65 | $278.90 | $278.59 | 0 | 19 | 127.35% | 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 | $0.52 | $0.01 | 0 | 2 | 139.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T15:45:03 |
| AAPL270219C00060000 | 看涨 Call | 60.00 | $270.70 | $273.75 | $287.50 | 0 | 7 | 85.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:57 |
| AAPL270219P00060000 | 看跌 Put | 60.00 | $0.00 | $0.52 | $0.01 | 0 | 743 | 132.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:17:00 |
| AAPL270219C00065000 | 看涨 Call | 65.00 | $265.75 | $268.85 | $244.67 | 0 | 20 | 96.90% | 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 | $0.51 | $0.02 | 0 | 22 | 126.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:42:01 |
| AAPL270219C00070000 | 看涨 Call | 70.00 | $261.00 | $264.05 | $277.50 | 0 | 40 | 116.27% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:36 |
| AAPL270219P00070000 | 看跌 Put | 70.00 | $0.00 | $0.49 | $0.10 | 0 | 1 | 119.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T15:50:44 |
| AAPL270219C00075000 | 看涨 Call | 75.00 | $255.85 | $259.05 | $272.50 | 0 | 37 | 96.65% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:48 |
| AAPL270219P00075000 | 看跌 Put | 75.00 | $0.00 | $0.48 | $0.18 | 0 | 1 | 114.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T15:55:05 |
| AAPL270219C00080000 | 看涨 Call | 80.00 | $250.95 | $254.25 | $235.37 | 0 | 62 | 103.12% | 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 | $0.46 | $0.20 | 0 | 45 | 108.97% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T13:03:49 |
| AAPL270219C00085000 | 看涨 Call | 85.00 | $246.00 | $249.20 | $225.21 | 0 | 69 | 92.96% | 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 | $0.45 | $0.02 | 0 | 19 | 104.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:45:03 |
| AAPL270219C00090000 | 看涨 Call | 90.00 | $241.05 | $244.30 | $257.97 | 0 | 35 | 90.76% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T13:06:10 |
| AAPL270219P00090000 | 看跌 Put | 90.00 | $0.00 | $0.44 | $0.05 | 0 | 6 | 99.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T14:38:29 |
| AAPL270219C00095000 | 看涨 Call | 95.00 | $236.10 | $239.45 | $253.03 | 0 | 37 | 90.55% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:36:29 |
| AAPL270219P00095000 | 看跌 Put | 95.00 | $0.00 | $0.42 | $0.06 | 0 | 4 | 95.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T14:43:25 |
| AAPL270219C00100000 | 看涨 Call | 100.00 | $231.15 | $234.45 | $248.00 | 0 | 38 | 84.07% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:09 |
| AAPL270219P00100000 | 看跌 Put | 100.00 | $0.00 | $0.05 | $0.03 | 0 | 12 | 74.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T11:07:36 |
| AAPL270219C00105000 | 看涨 Call | 105.00 | $226.20 | $229.30 | $243.32 | 0 | 59 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:36:56 |
| AAPL270219P00105000 | 看跌 Put | 105.00 | $0.00 | $0.39 | $0.03 | 0 | 10 | 87.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T09:57:03 |
| AAPL270219C00110000 | 看涨 Call | 110.00 | $221.50 | $224.55 | $204.53 | 0 | 56 | 84.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-08T09:42:50 |
| AAPL270219P00110000 | 看跌 Put | 110.00 | $0.00 | $0.37 | $0.02 | 0 | 16 | 83.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:06:02 |
| AAPL270219C00115000 | 看涨 Call | 115.00 | $216.35 | $219.70 | $178.38 | 0 | 54 | 77.80% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T10:17:21 |
| AAPL270219P00115000 | 看跌 Put | 115.00 | $0.00 | $0.34 | $0.05 | 0 | 44 | 79.45% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:07:08 |
| AAPL270219C00120000 | 看涨 Call | 120.00 | $211.40 | $214.70 | $226.81 | 0 | 41 | 72.47% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:30:11 |
| AAPL270219P00120000 | 看跌 Put | 120.00 | $0.00 | $0.30 | $0.02 | 7 | 40 | 75.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:10:22 |
| AAPL270219C00125000 | 看涨 Call | 125.00 | $206.45 | $209.70 | $222.77 | 0 | 80 | 66.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:02:58 |
| AAPL270219P00125000 | 看跌 Put | 125.00 | $0.00 | $0.04 | $0.03 | 1 | 29 | 59.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:45:54 |
| AAPL270219C00130000 | 看涨 Call | 130.00 | $201.55 | $204.80 | $217.42 | 0 | 90 | 67.35% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:54:57 |
| AAPL270219P00130000 | 看跌 Put | 130.00 | $0.00 | $0.21 | $0.05 | 4 | 27 | 67.12% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:46:25 |
| AAPL270219C00135000 | 看涨 Call | 135.00 | $196.80 | $199.90 | $210.10 | 0 | 51 | 70.43% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-16T15:42:27 |
| AAPL270219P00135000 | 看跌 Put | 135.00 | $0.00 | $0.16 | $0.03 | 5 | 38 | 62.78% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:49:14 |
| AAPL270219C00140000 | 看涨 Call | 140.00 | $191.65 | $194.65 | $197.99 | 0 | 77 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:43:56 |
| AAPL270219P00140000 | 看跌 Put | 140.00 | $0.01 | $0.23 | $0.03 | 3 | 203 | 55.06% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:40:57 |
| AAPL270219C00145000 | 看涨 Call | 145.00 | $186.75 | $190.00 | $193.88 | 0 | 71 | 61.03% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:57:45 |
| AAPL270219P00145000 | 看跌 Put | 145.00 | $0.01 | $0.07 | $0.05 | 2 | 60 | 54.34% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:32:40 |
| AAPL270219C00150000 | 看涨 Call | 150.00 | $182.00 | $185.10 | $177.79 | 0 | 71 | 63.37% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T11:27:13 |
| AAPL270219P00150000 | 看跌 Put | 150.00 | $0.04 | $0.06 | $0.04 | 18 | 40 | 53.39% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:39:56 |
| AAPL270219C00155000 | 看涨 Call | 155.00 | $177.05 | $180.25 | $173.14 | 0 | 49 | 62.13% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T11:31:03 |
| AAPL270219P00155000 | 看跌 Put | 155.00 | $0.02 | $0.08 | $0.05 | 6 | 198 | 51.35% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:51:20 |
| AAPL270219C00160000 | 看涨 Call | 160.00 | $172.15 | $175.15 | $181.95 | 0 | 65 | 57.74% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T09:32:31 |
| AAPL270219P00160000 | 看跌 Put | 160.00 | $0.02 | $0.10 | $0.06 | 4 | 36 | 50.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:50:54 |
| AAPL270219C00165000 | 看涨 Call | 165.00 | $167.25 | $170.10 | $168.92 | 12 | 573 | 53.97% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:33:20 |
| AAPL270219P00165000 | 看跌 Put | 165.00 | $0.02 | $0.12 | $0.10 | 2 | 177 | 49.01% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:50:03 |
| AAPL270219C00170000 | 看涨 Call | 170.00 | $162.30 | $165.45 | $175.05 | 0 | 41 | 55.77% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:36:49 |
| AAPL270219P00170000 | 看跌 Put | 170.00 | $0.03 | $0.29 | $0.09 | 8 | 77 | 47.09% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:24:30 |
| AAPL270219C00175000 | 看涨 Call | 175.00 | $157.40 | $160.50 | $162.17 | 0 | 79 | 53.73% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-02T10:26:41 |
| AAPL270219P00175000 | 看跌 Put | 175.00 | $0.03 | $0.16 | $0.11 | 12 | 206 | 46.70% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:33:44 |
| AAPL270219C00180000 | 看涨 Call | 180.00 | $152.50 | $155.60 | $156.35 | 0 | 26 | 52.29% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:50:52 |
| AAPL270219P00180000 | 看跌 Put | 180.00 | $0.05 | $0.27 | $0.13 | 16 | 72 | 47.57% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:39:59 |
| AAPL270219C00185000 | 看涨 Call | 185.00 | $147.60 | $150.70 | $156.24 | 0 | 21 | 50.82% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:20:42 |
| AAPL270219P00185000 | 看跌 Put | 185.00 | $0.07 | $0.24 | $0.14 | 7 | 122 | 45.50% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:35:07 |
| AAPL270219C00190000 | 看涨 Call | 190.00 | $142.65 | $145.85 | $156.05 | 0 | 47 | 49.33% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-19T14:47:50 |
| AAPL270219P00190000 | 看跌 Put | 190.00 | $0.09 | $0.34 | $0.20 | 2 | 353 | 45.40% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:09:36 |
| AAPL270219C00195000 | 看涨 Call | 195.00 | $137.75 | $140.80 | $151.56 | 0 | 9 | 46.51% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-26T13:08:00 |
| AAPL270219P00195000 | 看跌 Put | 195.00 | $0.17 | $0.28 | $0.25 | 10 | 94 | 43.80% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:38:17 |
| AAPL270219C00200000 | 看涨 Call | 200.00 | $132.90 | $135.75 | $132.85 | 1 | 474 | 44.20% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:29:47 |
| AAPL270219P00200000 | 看跌 Put | 200.00 | $0.17 | $0.32 | $0.26 | 152 | 530 | 42.42% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:47:28 |
| AAPL270219C00210000 | 看涨 Call | 210.00 | $123.10 | $126.00 | $125.65 | 4 | 41 | 41.85% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:06:51 |
| AAPL270219P00210000 | 看跌 Put | 210.00 | $0.26 | $0.52 | $0.40 | 138 | 297 | 41.39% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:47:28 |
| AAPL270219C00220000 | 看涨 Call | 220.00 | $113.40 | $116.10 | $112.00 | 1 | 191 | 38.98% | 0.98 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:31:56 |
| AAPL270219P00220000 | 看跌 Put | 220.00 | $0.43 | $0.71 | $0.61 | 8 | 590 | 40.04% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:37:37 |
| AAPL270219C00230000 | 看涨 Call | 230.00 | $103.70 | $106.40 | $114.02 | 0 | 180 | 37.10% | 0.97 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-11-02T11:35:37 |
| AAPL270219P00230000 | 看跌 Put | 230.00 | $0.60 | $0.92 | $0.78 | 36 | 1391 | 38.18% | -0.03 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:59:06 |
| AAPL270219C00240000 | 看涨 Call | 240.00 | $94.10 | $97.00 | $94.60 | 12 | 523 | 36.35% | 0.96 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:51:43 |
| AAPL270219P00240000 | 看跌 Put | 240.00 | $0.82 | $1.19 | $1.01 | 66 | 2970 | 36.33% | -0.04 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:29:07 |
| AAPL270219C00250000 | 看涨 Call | 250.00 | $84.65 | $86.75 | $84.80 | 24 | 680 | 32.69% | 0.95 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-11-03T10:28:49 |
| AAPL270219P00250000 | 看跌 Put | 250.00 | $1.19 | $1.54 | $1.44 | 39 | 2627 | 34.71% | -0.05 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:37:45 |
| AAPL270219C00260000 | 看涨 Call | 260.00 | $75.25 | $77.80 | $75.50 | 38 | 797 | 32.56% | 0.93 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T11:16:13 |
| AAPL270219P00260000 | 看跌 Put | 260.00 | $1.71 | $2.10 | $1.90 | 130 | 3657 | 33.39% | -0.07 | 0.00 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:40:56 |
| AAPL270219C00270000 | 看涨 Call | 270.00 | $66.25 | $68.85 | $65.69 | 315 | 382 | 32.02% | 0.91 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-11-03T10:35:39 |
| AAPL270219P00270000 | 看跌 Put | 270.00 | $2.48 | $2.68 | $2.56 | 106 | 13570 | 31.92% | -0.09 | 0.00 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:32:45 |
| AAPL270219C00280000 | 看涨 Call | 280.00 | $57.55 | $59.75 | $58.13 | 49 | 1017 | 30.76% | 0.88 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:34:56 |
| AAPL270219P00280000 | 看跌 Put | 280.00 | $3.60 | $3.90 | $3.60 | 10441 | 7816 | 31.22% | -0.12 | 0.00 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:32:45 |
| AAPL270219C00290000 | 看涨 Call | 290.00 | $48.90 | $51.55 | $50.40 | 13 | 2076 | 29.89% | 0.84 | 0.00 | -0.05 | 0.45 | 100 | assumed standard contract | 2026-11-03T14:48:47 |
| AAPL270219P00290000 | 看跌 Put | 290.00 | $4.80 | $5.30 | $5.15 | 235 | 9676 | 29.91% | -0.17 | 0.00 | -0.06 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:18:01 |
| AAPL270219C00300000 | 看涨 Call | 300.00 | $40.95 | $43.20 | $41.48 | 69 | 2785 | 28.70% | 0.79 | 0.01 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-11-03T14:55:18 |
| AAPL270219P00300000 | 看跌 Put | 300.00 | $6.75 | $7.10 | $6.80 | 1768 | 10255 | 28.97% | -0.22 | 0.01 | -0.07 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:56:23 |
| AAPL270219C00310000 | 看涨 Call | 310.00 | $33.85 | $35.20 | $34.95 | 57 | 2154 | 27.70% | 0.73 | 0.01 | -0.07 | 0.60 | 100 | assumed standard contract | 2026-11-03T14:06:57 |
| AAPL270219P00310000 | 看跌 Put | 310.00 | $9.15 | $9.60 | $9.70 | 15373 | 24885 | 28.09% | -0.28 | 0.01 | -0.08 | 0.61 | 100 | assumed standard contract | 2026-11-03T15:39:33 |
| AAPL270219C00320000 | 看涨 Call | 320.00 | $26.75 | $28.80 | $27.63 | 203 | 3302 | 26.99% | 0.66 | 0.01 | -0.08 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:34:32 |
| AAPL270219P00320000 | 看跌 Put | 320.00 | $12.10 | $12.65 | $12.70 | 768 | 2928 | 27.07% | -0.35 | 0.01 | -0.09 | 0.67 | 100 | assumed standard contract | 2026-11-03T15:30:29 |
| AAPL270219C00330000 | 看涨 Call | 330.00 | $21.35 | $22.50 | $22.00 | 411 | 5092 | 26.52% | 0.58 | 0.01 | -0.08 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:54:54 |
| AAPL270219P00330000 | 看跌 Put | 330.00 | $15.95 | $16.55 | $16.75 | 175 | 3576 | 26.23% | -0.43 | 0.01 | -0.09 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:37:45 |
| AAPL270219C00340000 | 看涨 Call | 340.00 | $16.45 | $16.95 | $16.92 | 505 | 5288 | 25.82% | 0.49 | 0.01 | -0.08 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| AAPL270219P00340000 | 看跌 Put | 340.00 | $20.75 | $21.35 | $21.12 | 208 | 1483 | 25.54% | -0.52 | 0.01 | -0.09 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:57:43 |
| AAPL270219C00350000 | 看涨 Call | 350.00 | $12.15 | $12.50 | $12.40 | 271 | 6829 | 25.16% | 0.41 | 0.01 | -0.08 | 0.70 | 100 | assumed standard contract | 2026-11-03T15:57:48 |
| AAPL270219P00350000 | 看跌 Put | 350.00 | $26.10 | $27.65 | $27.00 | 64 | 1042 | 25.05% | -0.61 | 0.01 | -0.08 | 0.68 | 100 | assumed standard contract | 2026-11-03T14:04:22 |
| AAPL270219C00360000 | 看涨 Call | 360.00 | $8.75 | $8.95 | $8.40 | 402 | 4911 | 24.63% | 0.33 | 0.01 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:51:04 |
| AAPL270219P00360000 | 看跌 Put | 360.00 | $32.70 | $34.85 | $34.75 | 69 | 319 | 24.87% | -0.71 | 0.01 | -0.08 | 0.61 | 100 | assumed standard contract | 2026-11-03T11:10:46 |
| AAPL270219C00370000 | 看涨 Call | 370.00 | $5.90 | $6.40 | $6.15 | 459 | 14596 | 24.20% | 0.25 | 0.01 | -0.06 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| AAPL270219P00370000 | 看跌 Put | 370.00 | $40.00 | $42.50 | $37.40 | 0 | 229 | 24.25% | -0.79 | 0.01 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-11-02T15:50:46 |
| AAPL270219C00380000 | 看涨 Call | 380.00 | $4.00 | $4.45 | $4.20 | 623 | 4442 | 23.97% | 0.19 | 0.01 | -0.05 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:58:59 |
| AAPL270219P00380000 | 看跌 Put | 380.00 | $48.35 | $50.95 | $54.75 | 1 | 173 | 23.86% | -0.87 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| AAPL270219C00390000 | 看涨 Call | 390.00 | $2.71 | $2.97 | $2.71 | 2309 | 2300 | 23.80% | 0.14 | 0.01 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:55:44 |
| AAPL270219P00390000 | 看跌 Put | 390.00 | $57.70 | $60.20 | $51.50 | 0 | 71 | 24.47% | -0.93 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-02T10:00:07 |
| AAPL270219C00400000 | 看涨 Call | 400.00 | $1.71 | $1.96 | $1.73 | 953 | 10320 | 23.57% | 0.10 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:52:22 |
| AAPL270219P00400000 | 看跌 Put | 400.00 | $67.00 | $69.65 | $69.64 | 1 | 79 | 22.88% | -0.97 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:32:35 |
| AAPL270219C00410000 | 看涨 Call | 410.00 | $1.07 | $1.23 | $1.18 | 336 | 2898 | 23.33% | 0.07 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| AAPL270219P00410000 | 看跌 Put | 410.00 | $76.75 | $79.50 | $70.00 | 0 | 25 | 0.00% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:07:39 |
| AAPL270219C00420000 | 看涨 Call | 420.00 | $0.72 | $0.80 | $0.73 | 1096 | 1952 | 23.48% | 0.05 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:43:40 |
| AAPL270219P00420000 | 看跌 Put | 420.00 | $86.45 | $89.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00430000 | 看涨 Call | 430.00 | $0.48 | $0.54 | $0.45 | 65 | 755 | 23.73% | 0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:57:43 |
| AAPL270219P00430000 | 看跌 Put | 430.00 | $96.65 | $99.70 | $101.07 | 1 | 1 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:49:22 |
| AAPL270219C00440000 | 看涨 Call | 440.00 | $0.21 | $0.46 | $0.32 | 31 | 565 | 23.92% | 0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:27:51 |
| AAPL270219P00440000 | 看跌 Put | 440.00 | $106.85 | $109.70 | $0.00 | 0 | 0 | 31.05% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00450000 | 看涨 Call | 450.00 | $0.08 | $0.33 | $0.50 | 0 | 790 | 23.87% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:21:18 |
| AAPL270219P00450000 | 看跌 Put | 450.00 | $116.90 | $119.65 | $117.61 | 2 | 2 | 33.17% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:29:45 |
| AAPL270219C00460000 | 看涨 Call | 460.00 | $0.06 | $0.28 | $0.16 | 2 | 639 | 24.79% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:06:36 |
| AAPL270219P00460000 | 看跌 Put | 460.00 | $126.50 | $129.70 | $112.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:25:33 |
| AAPL270219C00470000 | 看涨 Call | 470.00 | $0.04 | $0.23 | $0.09 | 2 | 378 | 25.51% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:15:11 |
| AAPL270219P00470000 | 看跌 Put | 470.00 | $136.50 | $139.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00480000 | 看涨 Call | 480.00 | $0.04 | $0.19 | $0.11 | 39 | 84 | 26.39% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:46:58 |
| AAPL270219P00480000 | 看跌 Put | 480.00 | $146.50 | $149.70 | $131.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:54 |
| AAPL270219C00490000 | 看涨 Call | 490.00 | $0.04 | $0.16 | $0.07 | 5 | 145 | 27.25% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| AAPL270219P00490000 | 看跌 Put | 490.00 | $156.50 | $159.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00500000 | 看涨 Call | 500.00 | $0.03 | $0.11 | $0.06 | 15 | 4377 | 27.47% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:57:29 |
| AAPL270219P00500000 | 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 |
| AAPL270219C00510000 | 看涨 Call | 510.00 | $0.03 | $0.07 | $0.05 | 4 | 58 | 27.75% | 0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:46:31 |
| AAPL270219P00510000 | 看跌 Put | 510.00 | $176.50 | $179.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00520000 | 看涨 Call | 520.00 | $0.03 | $0.06 | $0.04 | 3 | 781 | 28.60% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:45:44 |
| AAPL270219P00520000 | 看跌 Put | 520.00 | $186.40 | $189.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00530000 | 看涨 Call | 530.00 | $0.03 | $0.39 | $0.08 | 7 | 161 | 34.97% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:46:39 |
| AAPL270219P00530000 | 看跌 Put | 530.00 | $196.45 | $199.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00540000 | 看涨 Call | 540.00 | $0.02 | $0.16 | $0.07 | 6 | 71 | 32.91% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:45:45 |
| AAPL270219P00540000 | 看跌 Put | 540.00 | $206.45 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00550000 | 看涨 Call | 550.00 | $0.02 | $0.43 | $0.02 | 4 | 102 | 37.69% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:48:49 |
| AAPL270219P00550000 | 看跌 Put | 550.00 | $216.50 | $219.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00560000 | 看涨 Call | 560.00 | $0.02 | $0.43 | $0.04 | 6 | 25 | 38.85% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:52:34 |
| AAPL270219P00560000 | 看跌 Put | 560.00 | $226.60 | $229.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00570000 | 看涨 Call | 570.00 | $0.02 | $0.23 | $0.04 | 6 | 29 | 37.46% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:45:36 |
| AAPL270219P00570000 | 看跌 Put | 570.00 | $236.85 | $239.70 | $220.30 | 0 | 0 | 54.58% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:40:37 |
| AAPL270219C00580000 | 看涨 Call | 580.00 | $0.01 | $0.45 | $0.04 | 6 | 38 | 41.23% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:53:39 |
| AAPL270219P00580000 | 看跌 Put | 580.00 | $246.40 | $249.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00590000 | 看涨 Call | 590.00 | $0.00 | $0.46 | $0.09 | 0 | 15 | 42.32% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:23:47 |
| AAPL270219P00590000 | 看跌 Put | 590.00 | $256.45 | $259.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270219C00600000 | 看涨 Call | 600.00 | $0.00 | $0.06 | $0.03 | 199 | 6444 | 35.47% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:24:12 |
| AAPL270219P00600000 | 看跌 Put | 600.00 | $266.50 | $269.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |