AAPL · 2027-03-19
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 2027-03-19；共 154 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270319C00005000 | 看涨 Call | 5.00 | $329.40 | $332.70 | $299.00 | 0 | 0 | 303.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-08T14:34:55 |
| AAPL270319P00005000 | 看跌 Put | 5.00 | $0.00 | $0.05 | $0.01 | 0 | 3 | 207.32% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-16T13:07:30 |
| AAPL270319C00010000 | 看涨 Call | 10.00 | $324.20 | $327.80 | $0.00 | 0 | 0 | 233.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 149.32% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-12T13:26:43 |
| AAPL270319C00015000 | 看涨 Call | 15.00 | $319.40 | $322.85 | $0.00 | 0 | 0 | 200.12% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319P00015000 | 看跌 Put | 15.00 | $0.00 | $0.22 | $0.11 | 0 | 0 | 131.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-28T13:44:15 |
| AAPL270319C00020000 | 看涨 Call | 20.00 | $314.50 | $317.95 | $0.00 | 0 | 0 | 180.34% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319P00020000 | 看跌 Put | 20.00 | $0.00 | $0.48 | $0.00 | 0 | 0 | 169.63% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00025000 | 看涨 Call | 25.00 | $309.65 | $313.05 | $0.00 | 0 | 0 | 166.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319P00025000 | 看跌 Put | 25.00 | $0.00 | $0.48 | $0.00 | 0 | 0 | 155.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00030000 | 看涨 Call | 30.00 | $304.60 | $308.10 | $218.22 | 0 | 0 | 153.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-20T10:08:17 |
| AAPL270319P00030000 | 看跌 Put | 30.00 | $0.00 | $0.48 | $0.00 | 0 | 0 | 143.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00035000 | 看涨 Call | 35.00 | $299.65 | $303.20 | $0.00 | 0 | 0 | 142.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319P00035000 | 看跌 Put | 35.00 | $0.00 | $0.48 | $0.00 | 0 | 0 | 134.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00040000 | 看涨 Call | 40.00 | $294.90 | $298.30 | $0.00 | 0 | 0 | 133.64% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319P00040000 | 看跌 Put | 40.00 | $0.00 | $0.48 | $0.00 | 0 | 0 | 126.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00045000 | 看涨 Call | 45.00 | $289.85 | $293.40 | $264.84 | 0 | 1 | 127.43% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T15:26:10 |
| AAPL270319P00045000 | 看跌 Put | 45.00 | $0.00 | $0.48 | $0.00 | 0 | 0 | 119.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00050000 | 看涨 Call | 50.00 | $285.05 | $288.55 | $255.70 | 0 | 3 | 119.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T10:31:49 |
| AAPL270319P00050000 | 看跌 Put | 50.00 | $0.01 | $0.43 | $0.12 | 1 | 650 | 111.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:31:16 |
| AAPL270319C00060000 | 看涨 Call | 60.00 | $275.40 | $278.75 | $237.58 | 0 | 2 | 111.11% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-15T14:48:45 |
| AAPL270319P00060000 | 看跌 Put | 60.00 | $0.02 | $0.32 | $0.09 | 0 | 11 | 98.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:19:53 |
| AAPL270319C00070000 | 看涨 Call | 70.00 | $265.50 | $269.00 | $243.40 | 0 | 3 | 101.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T14:34:12 |
| AAPL270319P00070000 | 看跌 Put | 70.00 | $0.00 | $0.45 | $0.03 | 0 | 41 | 92.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:21:08 |
| AAPL270319C00080000 | 看涨 Call | 80.00 | $255.70 | $259.20 | $245.48 | 0 | 4 | 93.02% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-02T15:42:22 |
| AAPL270319P00080000 | 看跌 Put | 80.00 | $0.00 | $0.40 | $0.07 | 0 | 126 | 83.69% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T10:29:43 |
| AAPL270319C00085000 | 看涨 Call | 85.00 | $250.95 | $254.35 | $233.32 | 0 | 31 | 90.13% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-19T11:54:34 |
| AAPL270319P00085000 | 看跌 Put | 85.00 | $0.00 | $0.37 | $0.08 | 0 | 64 | 79.57% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T11:25:39 |
| AAPL270319C00090000 | 看涨 Call | 90.00 | $246.05 | $249.45 | $246.05 | 0 | 7 | 85.54% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T13:24:30 |
| AAPL270319P00090000 | 看跌 Put | 90.00 | $0.00 | $0.33 | $0.05 | 0 | 6 | 75.64% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:21:27 |
| AAPL270319C00095000 | 看涨 Call | 95.00 | $240.70 | $244.55 | $187.37 | 0 | 1 | 83.02% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-25T10:39:13 |
| AAPL270319P00095000 | 看跌 Put | 95.00 | $0.00 | $0.12 | $0.06 | 2 | 24 | 65.73% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:01:31 |
| AAPL270319C00100000 | 看涨 Call | 100.00 | $236.10 | $239.65 | $219.21 | 0 | 13 | 78.88% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-31T15:59:17 |
| AAPL270319P00100000 | 看跌 Put | 100.00 | $0.00 | $0.11 | $0.06 | 5 | 71 | 62.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:31:25 |
| AAPL270319C00105000 | 看涨 Call | 105.00 | $231.50 | $234.80 | $208.40 | 0 | 46 | 77.20% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-18T10:36:10 |
| AAPL270319P00105000 | 看跌 Put | 105.00 | $0.01 | $0.19 | $0.05 | 24 | 28 | 63.45% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:04:57 |
| AAPL270319C00110000 | 看涨 Call | 110.00 | $226.45 | $229.95 | $209.87 | 0 | 2 | 73.44% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-13T15:54:58 |
| AAPL270319P00110000 | 看跌 Put | 110.00 | $0.00 | $0.14 | $0.06 | 0 | 71 | 59.30% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T11:34:36 |
| AAPL270319C00115000 | 看涨 Call | 115.00 | $221.50 | $225.10 | $201.29 | 0 | 2 | 71.91% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T13:04:25 |
| AAPL270319P00115000 | 看跌 Put | 115.00 | $0.00 | $0.33 | $0.08 | 0 | 62 | 56.68% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-02T10:49:37 |
| AAPL270319C00120000 | 看涨 Call | 120.00 | $216.70 | $220.15 | $194.16 | 0 | 6 | 69.43% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-21T12:30:11 |
| AAPL270319P00120000 | 看跌 Put | 120.00 | $0.05 | $0.34 | $0.09 | 0 | 115 | 56.28% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T12:26:19 |
| AAPL270319C00125000 | 看涨 Call | 125.00 | $212.05 | $215.30 | $200.10 | 0 | 44 | 67.49% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-28T11:50:27 |
| AAPL270319P00125000 | 看跌 Put | 125.00 | $0.01 | $0.15 | $0.05 | 0 | 33 | 53.25% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:57:05 |
| AAPL270319C00130000 | 看涨 Call | 130.00 | $206.95 | $210.40 | $207.94 | 1 | 26 | 64.77% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:41:42 |
| AAPL270319P00130000 | 看跌 Put | 130.00 | $0.10 | $0.34 | $0.10 | 0 | 84 | 54.19% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T09:48:43 |
| AAPL270319C00135000 | 看涨 Call | 135.00 | $202.30 | $205.55 | $183.35 | 0 | 31 | 62.96% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-31T11:29:55 |
| AAPL270319P00135000 | 看跌 Put | 135.00 | $0.05 | $0.40 | $0.11 | 0 | 73 | 51.76% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T12:43:34 |
| AAPL270319C00140000 | 看涨 Call | 140.00 | $197.25 | $200.70 | $178.70 | 0 | 44 | 60.82% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-31T11:17:08 |
| AAPL270319P00140000 | 看跌 Put | 140.00 | $0.10 | $0.22 | $0.16 | 0 | 87 | 51.25% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T14:59:10 |
| AAPL270319C00145000 | 看涨 Call | 145.00 | $192.20 | $195.80 | $158.35 | 0 | 61 | 58.75% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-06-16T12:10:06 |
| AAPL270319P00145000 | 看跌 Put | 145.00 | $0.10 | $0.25 | $0.17 | 36 | 74 | 49.91% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:30:24 |
| AAPL270319C00150000 | 看涨 Call | 150.00 | $187.70 | $190.95 | $169.22 | 0 | 60 | 57.08% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-31T11:02:42 |
| AAPL270319P00150000 | 看跌 Put | 150.00 | $0.10 | $0.27 | $0.18 | 36 | 195 | 48.39% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:30:24 |
| AAPL270319C00155000 | 看涨 Call | 155.00 | $182.85 | $186.10 | $159.69 | 0 | 235 | 55.44% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-06T11:22:02 |
| AAPL270319P00155000 | 看跌 Put | 155.00 | $0.10 | $0.32 | $0.25 | 0 | 63 | 47.29% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-08T09:36:22 |
| AAPL270319C00160000 | 看涨 Call | 160.00 | $178.00 | $181.25 | $168.91 | 0 | 266 | 53.83% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-02T10:01:32 |
| AAPL270319P00160000 | 看跌 Put | 160.00 | $0.12 | $0.36 | $0.22 | 0 | 97 | 46.29% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-11T11:46:36 |
| AAPL270319C00165000 | 看涨 Call | 165.00 | $173.15 | $176.40 | $166.32 | 0 | 551 | 52.24% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-03T15:29:37 |
| AAPL270319P00165000 | 看跌 Put | 165.00 | $0.15 | $0.42 | $0.29 | 36 | 1865 | 45.58% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:48:15 |
| AAPL270319C00170000 | 看涨 Call | 170.00 | $168.30 | $171.55 | $150.41 | 0 | 524 | 50.68% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-19T10:00:09 |
| AAPL270319P00170000 | 看跌 Put | 170.00 | $0.22 | $0.45 | $0.33 | 72 | 485 | 44.82% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:22:17 |
| AAPL270319C00175000 | 看涨 Call | 175.00 | $163.50 | $166.75 | $161.37 | 0 | 123 | 49.62% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:46:45 |
| AAPL270319P00175000 | 看跌 Put | 175.00 | $0.24 | $0.54 | $0.34 | 35 | 1573 | 44.04% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:22:17 |
| AAPL270319C00180000 | 看涨 Call | 180.00 | $158.65 | $161.90 | $159.07 | 2 | 105 | 48.08% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:07:00 |
| AAPL270319P00180000 | 看跌 Put | 180.00 | $0.15 | $0.60 | $0.45 | 36 | 743 | 43.16% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:00:51 |
| AAPL270319C00185000 | 看涨 Call | 185.00 | $153.90 | $157.10 | $131.80 | 0 | 22 | 47.18% | 0.99 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-08-07T15:46:46 |
| AAPL270319P00185000 | 看跌 Put | 185.00 | $0.34 | $0.59 | $0.47 | 35 | 612 | 41.77% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:00:51 |
| AAPL270319C00190000 | 看涨 Call | 190.00 | $149.40 | $152.25 | $135.27 | 0 | 29 | 46.94% | 0.98 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-04T10:48:25 |
| AAPL270319P00190000 | 看跌 Put | 190.00 | $0.41 | $0.76 | $0.57 | 30 | 1015 | 41.52% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:23:52 |
| AAPL270319C00195000 | 看涨 Call | 195.00 | $144.60 | $147.45 | $126.93 | 0 | 329 | 45.70% | 0.98 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-08-06T09:59:04 |
| AAPL270319P00195000 | 看跌 Put | 195.00 | $0.48 | $0.85 | $0.65 | 0 | 1011 | 40.70% | -0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-17T14:06:07 |
| AAPL270319C00200000 | 看涨 Call | 200.00 | $139.80 | $142.65 | $140.00 | 1 | 106 | 44.44% | 0.98 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T09:56:33 |
| AAPL270319P00200000 | 看跌 Put | 200.00 | $0.62 | $0.77 | $0.74 | 48 | 2664 | 39.35% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:56:07 |
| AAPL270319C00210000 | 看涨 Call | 210.00 | $130.25 | $133.10 | $131.35 | 3 | 168 | 42.18% | 0.97 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T09:52:16 |
| AAPL270319P00210000 | 看跌 Put | 210.00 | $0.78 | $1.08 | $0.96 | 11 | 2053 | 38.06% | -0.03 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:16:56 |
| AAPL270319C00220000 | 看涨 Call | 220.00 | $120.75 | $123.60 | $120.24 | 2 | 119 | 40.05% | 0.97 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:15:02 |
| AAPL270319P00220000 | 看跌 Put | 220.00 | $1.07 | $1.30 | $1.27 | 6 | 2532 | 36.51% | -0.03 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:05:35 |
| AAPL270319C00230000 | 看涨 Call | 230.00 | $111.35 | $114.20 | $111.49 | 2 | 395 | 38.19% | 0.96 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:33:19 |
| AAPL270319P00230000 | 看跌 Put | 230.00 | $1.51 | $1.75 | $1.72 | 12 | 3544 | 35.59% | -0.04 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:16:48 |
| AAPL270319C00240000 | 看涨 Call | 240.00 | $101.60 | $104.90 | $103.30 | 1 | 468 | 37.30% | 0.94 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:46:27 |
| AAPL270319P00240000 | 看跌 Put | 240.00 | $1.94 | $2.29 | $2.19 | 82 | 6251 | 34.34% | -0.06 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:50:09 |
| AAPL270319C00250000 | 看涨 Call | 250.00 | $92.60 | $95.75 | $92.80 | 2 | 1174 | 35.60% | 0.93 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-18T12:28:00 |
| AAPL270319P00250000 | 看跌 Put | 250.00 | $2.67 | $2.82 | $2.77 | 44 | 10254 | 33.19% | -0.07 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-18T14:36:50 |
| AAPL270319C00260000 | 看涨 Call | 260.00 | $83.55 | $86.80 | $85.00 | 2 | 2074 | 34.20% | 0.91 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T14:45:37 |
| AAPL270319P00260000 | 看跌 Put | 260.00 | $3.45 | $3.85 | $3.70 | 341 | 5411 | 32.09% | -0.09 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:50:21 |
| AAPL270319C00270000 | 看涨 Call | 270.00 | $75.65 | $78.10 | $77.00 | 2 | 1803 | 32.93% | 0.88 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL270319P00270000 | 看跌 Put | 270.00 | $4.40 | $4.85 | $4.50 | 427 | 6030 | 31.16% | -0.12 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:36:55 |
| AAPL270319C00280000 | 看涨 Call | 280.00 | $66.60 | $69.10 | $68.00 | 2 | 2270 | 30.74% | 0.85 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:40:05 |
| AAPL270319P00280000 | 看跌 Put | 280.00 | $5.70 | $6.25 | $6.05 | 161 | 8742 | 30.26% | -0.15 | 0.00 | -0.05 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| AAPL270319C00290000 | 看涨 Call | 290.00 | $59.10 | $61.55 | $60.09 | 2 | 2073 | 30.74% | 0.82 | 0.00 | -0.05 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:27:58 |
| AAPL270319P00290000 | 看跌 Put | 290.00 | $7.50 | $7.95 | $7.65 | 1236 | 8943 | 29.50% | -0.19 | 0.00 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:51:13 |
| AAPL270319C00300000 | 看涨 Call | 300.00 | $51.50 | $53.85 | $52.17 | 17 | 3708 | 29.90% | 0.78 | 0.00 | -0.05 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| AAPL270319P00300000 | 看跌 Put | 300.00 | $9.60 | $10.05 | $9.78 | 422 | 7212 | 28.70% | -0.23 | 0.00 | -0.06 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:45:51 |
| AAPL270319C00310000 | 看涨 Call | 310.00 | $44.15 | $46.65 | $44.55 | 14 | 4885 | 29.04% | 0.73 | 0.01 | -0.06 | 0.79 | 100 | assumed standard contract | 2026-09-18T13:51:04 |
| AAPL270319P00310000 | 看跌 Put | 310.00 | $12.15 | $13.20 | $12.40 | 463 | 5601 | 27.94% | -0.28 | 0.01 | -0.06 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:51:22 |
| AAPL270319C00320000 | 看涨 Call | 320.00 | $37.50 | $39.15 | $38.20 | 49 | 6238 | 27.89% | 0.68 | 0.01 | -0.06 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:39:29 |
| AAPL270319P00320000 | 看跌 Put | 320.00 | $15.40 | $16.50 | $15.60 | 240 | 5373 | 27.39% | -0.34 | 0.01 | -0.07 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:38:59 |
| AAPL270319C00330000 | 看涨 Call | 330.00 | $31.30 | $33.10 | $32.29 | 419 | 8852 | 27.28% | 0.62 | 0.01 | -0.07 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:47:14 |
| AAPL270319P00330000 | 看跌 Put | 330.00 | $19.20 | $19.90 | $19.30 | 1414 | 4003 | 26.90% | -0.40 | 0.01 | -0.07 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:53:13 |
| AAPL270319C00340000 | 看涨 Call | 340.00 | $26.30 | $27.05 | $26.90 | 177 | 5090 | 26.71% | 0.56 | 0.01 | -0.07 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:29:34 |
| AAPL270319P00340000 | 看跌 Put | 340.00 | $23.80 | $25.15 | $24.05 | 121 | 762 | 26.85% | -0.46 | 0.01 | -0.07 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| AAPL270319C00350000 | 看涨 Call | 350.00 | $21.45 | $22.05 | $22.10 | 299 | 6486 | 26.17% | 0.50 | 0.01 | -0.07 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:24:54 |
| AAPL270319P00350000 | 看跌 Put | 350.00 | $28.95 | $30.40 | $29.10 | 15 | 1049 | 26.41% | -0.53 | 0.01 | -0.07 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL270319C00360000 | 看涨 Call | 360.00 | $17.45 | $17.95 | $17.95 | 1475 | 4521 | 25.95% | 0.43 | 0.01 | -0.07 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:55:42 |
| AAPL270319P00360000 | 看跌 Put | 360.00 | $33.90 | $36.05 | $36.80 | 21 | 100 | 25.35% | -0.60 | 0.01 | -0.07 | 0.90 | 100 | assumed standard contract | 2026-09-18T10:47:05 |
| AAPL270319C00370000 | 看涨 Call | 370.00 | $13.90 | $14.45 | $14.40 | 360 | 5033 | 25.67% | 0.37 | 0.01 | -0.06 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:24:22 |
| AAPL270319P00370000 | 看跌 Put | 370.00 | $40.05 | $42.80 | $44.10 | 0 | 27 | 24.77% | -0.67 | 0.01 | -0.07 | 0.84 | 100 | assumed standard contract | 2026-09-17T11:05:15 |
| AAPL270319C00380000 | 看涨 Call | 380.00 | $11.05 | $11.50 | $11.30 | 120 | 5992 | 25.47% | 0.32 | 0.01 | -0.06 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:41:24 |
| AAPL270319P00380000 | 看跌 Put | 380.00 | $47.55 | $49.90 | $50.50 | 0 | 43 | 24.36% | -0.74 | 0.01 | -0.07 | 0.75 | 100 | assumed standard contract | 2026-09-17T11:56:23 |
| AAPL270319C00390000 | 看涨 Call | 390.00 | $8.20 | $9.10 | $9.05 | 188 | 2218 | 25.34% | 0.27 | 0.01 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:15:28 |
| AAPL270319P00390000 | 看跌 Put | 390.00 | $55.45 | $57.90 | $57.50 | 2 | 24 | 23.93% | -0.80 | 0.01 | -0.06 | 0.64 | 100 | assumed standard contract | 2026-09-18T09:49:30 |
| AAPL270319C00400000 | 看涨 Call | 400.00 | $6.75 | $7.10 | $7.00 | 342 | 4609 | 25.20% | 0.22 | 0.01 | -0.05 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:10:43 |
| AAPL270319P00400000 | 看跌 Put | 400.00 | $63.95 | $66.35 | $69.35 | 0 | 21 | 23.12% | -0.86 | 0.01 | -0.06 | 0.51 | 100 | assumed standard contract | 2026-09-16T15:47:52 |
| AAPL270319C00410000 | 看涨 Call | 410.00 | $5.25 | $5.60 | $5.55 | 118 | 2646 | 25.21% | 0.18 | 0.00 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:19:12 |
| AAPL270319P00410000 | 看跌 Put | 410.00 | $73.05 | $76.50 | $85.52 | 0 | 10 | 24.11% | -0.91 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-10T14:51:33 |
| AAPL270319C00420000 | 看涨 Call | 420.00 | $4.00 | $4.35 | $4.40 | 172 | 4066 | 25.14% | 0.15 | 0.00 | -0.04 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:52:08 |
| AAPL270319P00420000 | 看跌 Put | 420.00 | $82.55 | $85.05 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.05 | 0.20 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00430000 | 看涨 Call | 430.00 | $3.05 | $3.40 | $3.20 | 29 | 675 | 25.16% | 0.12 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-18T13:56:55 |
| AAPL270319P00430000 | 看跌 Put | 430.00 | $92.40 | $95.85 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00440000 | 看涨 Call | 440.00 | $2.30 | $2.65 | $2.52 | 96 | 1579 | 25.18% | 0.10 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:28:41 |
| AAPL270319P00440000 | 看跌 Put | 440.00 | $102.40 | $104.80 | $120.21 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-28T13:26:07 |
| AAPL270319C00450000 | 看涨 Call | 450.00 | $1.80 | $2.04 | $1.90 | 22 | 784 | 25.30% | 0.08 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:02:33 |
| AAPL270319P00450000 | 看跌 Put | 450.00 | $112.40 | $114.90 | $146.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-08T14:57:57 |
| AAPL270319C00460000 | 看涨 Call | 460.00 | $1.30 | $1.63 | $1.63 | 0 | 288 | 25.34% | 0.06 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-17T15:36:16 |
| AAPL270319P00460000 | 看跌 Put | 460.00 | $122.40 | $125.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00470000 | 看涨 Call | 470.00 | $1.00 | $1.28 | $1.21 | 4 | 310 | 25.50% | 0.05 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:52:08 |
| AAPL270319P00470000 | 看跌 Put | 470.00 | $132.40 | $135.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00480000 | 看涨 Call | 480.00 | $0.69 | $1.00 | $0.82 | 0 | 336 | 25.43% | 0.04 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-17T09:53:49 |
| AAPL270319P00480000 | 看跌 Put | 480.00 | $142.40 | $145.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00490000 | 看涨 Call | 490.00 | $0.49 | $0.81 | $0.60 | 0 | 459 | 25.56% | 0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T09:52:00 |
| AAPL270319P00490000 | 看跌 Put | 490.00 | $152.40 | $155.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00500000 | 看涨 Call | 500.00 | $0.36 | $0.63 | $0.52 | 0 | 305 | 25.64% | 0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-17T10:24:16 |
| AAPL270319P00500000 | 看跌 Put | 500.00 | $162.35 | $165.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00510000 | 看涨 Call | 510.00 | $0.22 | $0.53 | $0.39 | 0 | 67 | 25.72% | 0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T12:02:02 |
| AAPL270319P00510000 | 看跌 Put | 510.00 | $172.40 | $175.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00520000 | 看涨 Call | 520.00 | $0.14 | $0.44 | $0.30 | 2 | 141 | 25.88% | 0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:18:54 |
| AAPL270319P00520000 | 看跌 Put | 520.00 | $182.40 | $185.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00530000 | 看涨 Call | 530.00 | $0.10 | $0.36 | $0.17 | 0 | 33 | 26.10% | 0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-15T15:25:10 |
| AAPL270319P00530000 | 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 |
| AAPL270319C00540000 | 看涨 Call | 540.00 | $0.07 | $0.31 | $0.19 | 3 | 226 | 26.44% | 0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:18:59 |
| AAPL270319P00540000 | 看跌 Put | 540.00 | $202.40 | $205.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00550000 | 看涨 Call | 550.00 | $0.05 | $0.25 | $0.15 | 0 | 49 | 26.63% | 0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-15T11:10:27 |
| AAPL270319P00550000 | 看跌 Put | 550.00 | $212.40 | $215.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00560000 | 看涨 Call | 560.00 | $0.02 | $0.24 | $0.10 | 0 | 83 | 26.91% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T15:37:45 |
| AAPL270319P00560000 | 看跌 Put | 560.00 | $222.40 | $225.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00570000 | 看涨 Call | 570.00 | $0.03 | $0.21 | $0.08 | 0 | 1416 | 27.51% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-15T10:01:02 |
| AAPL270319P00570000 | 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 |
| AAPL270319C00580000 | 看涨 Call | 580.00 | $0.01 | $0.38 | $0.04 | 0 | 128 | 27.78% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-14T13:06:20 |
| AAPL270319P00580000 | 看跌 Put | 580.00 | $242.40 | $245.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00590000 | 看涨 Call | 590.00 | $0.00 | $0.77 | $0.08 | 0 | 7 | 28.41% | 0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-02T10:50:15 |
| AAPL270319P00590000 | 看跌 Put | 590.00 | $252.40 | $255.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00600000 | 看涨 Call | 600.00 | $0.00 | $0.33 | $0.05 | 0 | 4247 | 29.34% | 0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:29:32 |
| AAPL270319P00600000 | 看跌 Put | 600.00 | $262.35 | $265.85 | $283.39 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:48:06 |