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 $331.90 · 日涨跌 -1.90% · 年初至今 22.47%
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 | $325.10 | $328.30 | $299.00 | 0 | 0 | 0.00% | 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 | 238.94% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-16T13:07:30 |
| AAPL270319C00010000 | 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 |
| AAPL270319P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 171.98% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-12T13:26:43 |
| AAPL270319C00015000 | 看涨 Call | 15.00 | $315.15 | $318.55 | $0.00 | 0 | 0 | 210.10% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319P00015000 | 看跌 Put | 15.00 | $0.00 | $0.52 | $0.11 | 0 | 0 | 219.50% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-28T13:44:15 |
| AAPL270319C00020000 | 看涨 Call | 20.00 | $310.20 | $313.30 | $327.00 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:54 |
| AAPL270319P00020000 | 看跌 Put | 20.00 | $0.00 | $0.52 | $0.11 | 0 | 0 | 197.18% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T11:42:13 |
| AAPL270319C00025000 | 看涨 Call | 25.00 | $305.10 | $308.65 | $322.00 | 0 | 3 | 154.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:28 |
| AAPL270319P00025000 | 看跌 Put | 25.00 | $0.00 | $0.52 | $0.11 | 0 | 1 | 180.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T11:43:00 |
| AAPL270319C00030000 | 看涨 Call | 30.00 | $300.35 | $303.60 | $218.22 | 0 | 0 | 150.78% | 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 | $0.52 | $0.11 | 0 | 1 | 167.02% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T11:43:53 |
| AAPL270319C00035000 | 看涨 Call | 35.00 | $295.60 | $298.55 | $0.00 | 0 | 0 | 145.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319P00035000 | 看跌 Put | 35.00 | $0.00 | $0.52 | $0.11 | 0 | 2 | 155.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T11:45:58 |
| AAPL270319C00040000 | 看涨 Call | 40.00 | $290.35 | $293.50 | $307.05 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:47 |
| AAPL270319P00040000 | 看跌 Put | 40.00 | $0.00 | $0.52 | $0.09 | 0 | 1 | 146.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T13:27:14 |
| AAPL270319C00045000 | 看涨 Call | 45.00 | $285.45 | $288.80 | $302.10 | 0 | 2 | 118.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:44 |
| AAPL270319P00045000 | 看跌 Put | 45.00 | $0.00 | $0.52 | $0.01 | 0 | 2 | 138.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T12:24:56 |
| AAPL270319C00050000 | 看涨 Call | 50.00 | $280.80 | $284.00 | $255.70 | 0 | 3 | 132.03% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T10:31:49 |
| AAPL270319P00050000 | 看跌 Put | 50.00 | $0.00 | $0.04 | $0.01 | 0 | 715 | 101.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:24:12 |
| AAPL270319C00060000 | 看涨 Call | 60.00 | $270.65 | $274.00 | $287.50 | 0 | 5 | 117.10% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:58 |
| AAPL270319P00060000 | 看跌 Put | 60.00 | $0.00 | $0.52 | $0.02 | 0 | 19 | 118.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T13:52:03 |
| AAPL270319C00070000 | 看涨 Call | 70.00 | $261.15 | $264.20 | $243.40 | 0 | 3 | 107.26% | 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 | $0.49 | $0.11 | 0 | 44 | 107.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T12:49:13 |
| AAPL270319C00080000 | 看涨 Call | 80.00 | $251.10 | $254.35 | $245.48 | 0 | 4 | 91.01% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T15:42:22 |
| AAPL270319P00080000 | 看跌 Put | 80.00 | $0.00 | $0.45 | $0.10 | 0 | 127 | 97.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T13:08:22 |
| AAPL270319C00085000 | 看涨 Call | 85.00 | $246.20 | $249.40 | $257.94 | 0 | 31 | 86.35% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:53:12 |
| AAPL270319P00085000 | 看跌 Put | 85.00 | $0.00 | $0.43 | $0.08 | 0 | 64 | 92.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T13:39:22 |
| AAPL270319C00090000 | 看涨 Call | 90.00 | $241.25 | $244.50 | $258.00 | 0 | 9 | 81.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:44 |
| AAPL270319P00090000 | 看跌 Put | 90.00 | $0.00 | $0.41 | $0.08 | 0 | 10 | 88.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T14:06:18 |
| AAPL270319C00095000 | 看涨 Call | 95.00 | $236.35 | $239.65 | $253.20 | 0 | 6 | 81.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:53 |
| AAPL270319P00095000 | 看跌 Put | 95.00 | $0.00 | $0.39 | $0.03 | 0 | 47 | 84.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T13:51:15 |
| AAPL270319C00100000 | 看涨 Call | 100.00 | $231.65 | $234.80 | $244.97 | 0 | 13 | 84.70% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T13:41:17 |
| AAPL270319P00100000 | 看跌 Put | 100.00 | $0.00 | $0.36 | $0.01 | 0 | 95 | 80.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:22:10 |
| AAPL270319C00105000 | 看涨 Call | 105.00 | $226.75 | $229.90 | $243.25 | 0 | 46 | 81.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:50 |
| AAPL270319P00105000 | 看跌 Put | 105.00 | $0.00 | $0.33 | $0.02 | 0 | 50 | 76.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:59:52 |
| AAPL270319C00110000 | 看涨 Call | 110.00 | $221.65 | $224.85 | $238.50 | 0 | 3 | 71.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:29:28 |
| AAPL270319P00110000 | 看跌 Put | 110.00 | $0.00 | $0.21 | $0.02 | 5 | 82 | 58.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:49:03 |
| AAPL270319C00115000 | 看涨 Call | 115.00 | $216.70 | $220.00 | $233.50 | 0 | 3 | 69.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:51 |
| AAPL270319P00115000 | 看跌 Put | 115.00 | $0.00 | $0.22 | $0.03 | 3 | 72 | 57.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:39:03 |
| AAPL270319C00120000 | 看涨 Call | 120.00 | $211.70 | $215.10 | $228.77 | 0 | 8 | 64.89% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T15:35:55 |
| AAPL270319P00120000 | 看跌 Put | 120.00 | $0.00 | $0.10 | $0.10 | 35 | 160 | 60.19% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:19 |
| AAPL270319C00125000 | 看涨 Call | 125.00 | $206.90 | $210.25 | $216.93 | 0 | 30 | 66.83% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:13:13 |
| AAPL270319P00125000 | 看跌 Put | 125.00 | $0.00 | $0.18 | $0.03 | 15 | 53 | 54.42% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:41:50 |
| AAPL270319C00130000 | 看涨 Call | 130.00 | $202.20 | $205.35 | $202.50 | 8 | 33 | 68.09% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:42:10 |
| AAPL270319P00130000 | 看跌 Put | 130.00 | $0.00 | $0.23 | $0.03 | 20 | 73 | 60.62% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:22 |
| AAPL270319C00135000 | 看涨 Call | 135.00 | $196.95 | $200.45 | $211.70 | 0 | 88 | 62.88% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T10:50:01 |
| AAPL270319P00135000 | 看跌 Put | 135.00 | $0.00 | $0.07 | $0.04 | 7 | 133 | 51.89% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:49:35 |
| AAPL270319C00140000 | 看涨 Call | 140.00 | $192.15 | $195.50 | $205.85 | 0 | 240 | 59.22% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:43:08 |
| AAPL270319P00140000 | 看跌 Put | 140.00 | $0.02 | $0.14 | $0.07 | 4 | 107 | 54.05% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:49:35 |
| AAPL270319C00145000 | 看涨 Call | 145.00 | $187.45 | $190.65 | $186.36 | 0 | 69 | 61.14% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-01T12:22:13 |
| AAPL270319P00145000 | 看跌 Put | 145.00 | $0.02 | $0.15 | $0.10 | 2 | 75 | 52.34% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:37:34 |
| AAPL270319C00150000 | 看涨 Call | 150.00 | $182.55 | $185.65 | $197.48 | 0 | 83 | 57.93% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-15T10:53:29 |
| AAPL270319P00150000 | 看跌 Put | 150.00 | $0.03 | $0.17 | $0.11 | 4 | 198 | 51.23% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:18:49 |
| AAPL270319C00155000 | 看涨 Call | 155.00 | $177.65 | $180.85 | $159.69 | 0 | 235 | 57.25% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-06T11:22:02 |
| AAPL270319P00155000 | 看跌 Put | 155.00 | $0.05 | $0.12 | $0.09 | 2 | 81 | 48.44% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:53:44 |
| AAPL270319C00160000 | 看涨 Call | 160.00 | $172.75 | $175.65 | $173.85 | 1 | 262 | 51.64% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:40:47 |
| AAPL270319P00160000 | 看跌 Put | 160.00 | $0.04 | $0.17 | $0.10 | 6 | 102 | 47.64% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:54:05 |
| AAPL270319C00165000 | 看涨 Call | 165.00 | $167.85 | $170.65 | $166.32 | 0 | 551 | 48.52% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-03T15:29:37 |
| AAPL270319P00165000 | 看跌 Put | 165.00 | $0.05 | $0.24 | $0.10 | 4 | 1881 | 47.48% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:03:47 |
| AAPL270319C00170000 | 看涨 Call | 170.00 | $162.95 | $166.25 | $150.41 | 0 | 524 | 52.64% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-19T10:00:09 |
| AAPL270319P00170000 | 看跌 Put | 170.00 | $0.06 | $0.28 | $0.15 | 16 | 515 | 46.51% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:03:23 |
| AAPL270319C00175000 | 看涨 Call | 175.00 | $158.10 | $161.15 | $165.06 | 0 | 81 | 49.52% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:27:15 |
| AAPL270319P00175000 | 看跌 Put | 175.00 | $0.09 | $0.31 | $0.17 | 16 | 1593 | 45.58% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:07:41 |
| AAPL270319C00180000 | 看涨 Call | 180.00 | $153.20 | $156.35 | $162.90 | 0 | 267 | 48.65% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-08T12:17:27 |
| AAPL270319P00180000 | 看跌 Put | 180.00 | $0.10 | $0.35 | $0.22 | 6 | 760 | 44.43% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:11:46 |
| AAPL270319C00185000 | 看涨 Call | 185.00 | $148.30 | $151.60 | $165.00 | 0 | 22 | 48.02% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-23T10:38:57 |
| AAPL270319P00185000 | 看跌 Put | 185.00 | $0.13 | $0.40 | $0.25 | 2 | 562 | 43.57% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:12:36 |
| AAPL270319C00190000 | 看涨 Call | 190.00 | $143.45 | $146.60 | $151.84 | 0 | 31 | 45.95% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-24T15:14:31 |
| AAPL270319P00190000 | 看跌 Put | 190.00 | $0.21 | $0.45 | $0.30 | 93 | 1015 | 43.07% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:19:31 |
| AAPL270319C00195000 | 看涨 Call | 195.00 | $138.60 | $141.45 | $148.75 | 0 | 321 | 42.87% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T11:37:50 |
| AAPL270319P00195000 | 看跌 Put | 195.00 | $0.23 | $0.49 | $0.31 | 93 | 1029 | 41.81% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:19:31 |
| AAPL270319C00200000 | 看涨 Call | 200.00 | $133.55 | $136.95 | $130.60 | 3 | 253 | 42.89% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:30:16 |
| AAPL270319P00200000 | 看跌 Put | 200.00 | $0.36 | $0.46 | $0.36 | 16 | 3028 | 40.82% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:14:10 |
| AAPL270319C00210000 | 看涨 Call | 210.00 | $124.05 | $126.70 | $126.55 | 4 | 228 | 38.77% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:06:51 |
| AAPL270319P00210000 | 看跌 Put | 210.00 | $0.44 | $0.75 | $0.55 | 13 | 2122 | 39.62% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:03:54 |
| AAPL270319C00220000 | 看涨 Call | 220.00 | $114.40 | $117.15 | $116.99 | 1 | 108 | 37.59% | 0.97 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:10:11 |
| AAPL270319P00220000 | 看跌 Put | 220.00 | $0.63 | $0.96 | $0.75 | 29 | 2752 | 38.00% | -0.03 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T12:06:24 |
| AAPL270319C00230000 | 看涨 Call | 230.00 | $104.85 | $107.60 | $113.15 | 0 | 472 | 36.22% | 0.97 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-02T12:51:24 |
| AAPL270319P00230000 | 看跌 Put | 230.00 | $0.87 | $1.25 | $1.08 | 29 | 3822 | 36.45% | -0.04 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:55:24 |
| AAPL270319C00240000 | 看涨 Call | 240.00 | $95.45 | $98.20 | $104.75 | 0 | 455 | 35.20% | 0.95 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-02T11:56:40 |
| AAPL270319P00240000 | 看跌 Put | 240.00 | $1.31 | $1.59 | $1.37 | 219 | 6138 | 35.19% | -0.05 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:30:27 |
| AAPL270319C00250000 | 看涨 Call | 250.00 | $86.10 | $88.65 | $87.04 | 16 | 1271 | 33.37% | 0.94 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T12:33:03 |
| AAPL270319P00250000 | 看跌 Put | 250.00 | $1.87 | $2.14 | $1.93 | 251 | 11627 | 34.04% | -0.06 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:26:58 |
| AAPL270319C00260000 | 看涨 Call | 260.00 | $77.00 | $79.40 | $77.55 | 21 | 2030 | 32.19% | 0.92 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:41:10 |
| AAPL270319P00260000 | 看跌 Put | 260.00 | $2.49 | $2.84 | $2.71 | 123 | 6705 | 32.74% | -0.08 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:35:25 |
| AAPL270319C00270000 | 看涨 Call | 270.00 | $68.25 | $70.85 | $68.90 | 21 | 1965 | 31.91% | 0.89 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:49:17 |
| AAPL270319P00270000 | 看跌 Put | 270.00 | $3.40 | $3.80 | $3.60 | 119 | 8860 | 31.66% | -0.11 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:20:28 |
| AAPL270319C00280000 | 看涨 Call | 280.00 | $59.55 | $62.15 | $61.02 | 62 | 2267 | 30.67% | 0.86 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-11-03T12:51:49 |
| AAPL270319P00280000 | 看跌 Put | 280.00 | $4.60 | $5.05 | $5.00 | 639 | 18556 | 30.64% | -0.14 | 0.00 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:45:00 |
| AAPL270319C00290000 | 看涨 Call | 290.00 | $51.30 | $53.65 | $51.30 | 57 | 2129 | 29.49% | 0.82 | 0.00 | -0.05 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:40:03 |
| AAPL270319P00290000 | 看跌 Put | 290.00 | $6.40 | $6.70 | $6.70 | 914 | 16393 | 29.92% | -0.18 | 0.00 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:50:19 |
| AAPL270319C00300000 | 看涨 Call | 300.00 | $43.60 | $45.80 | $44.52 | 88 | 3953 | 28.70% | 0.77 | 0.01 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-11-03T15:38:43 |
| AAPL270319P00300000 | 看跌 Put | 300.00 | $8.30 | $8.75 | $8.94 | 605 | 13555 | 28.87% | -0.23 | 0.01 | -0.07 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:09:44 |
| AAPL270319C00310000 | 看涨 Call | 310.00 | $36.35 | $38.60 | $37.08 | 351 | 5025 | 27.98% | 0.72 | 0.01 | -0.07 | 0.69 | 100 | assumed standard contract | 2026-11-03T15:19:08 |
| AAPL270319P00310000 | 看跌 Put | 310.00 | $10.85 | $11.40 | $11.35 | 147 | 9099 | 28.03% | -0.29 | 0.01 | -0.07 | 0.69 | 100 | assumed standard contract | 2026-11-03T15:54:32 |
| AAPL270319C00320000 | 看涨 Call | 320.00 | $30.40 | $32.20 | $31.00 | 274 | 5787 | 27.89% | 0.65 | 0.01 | -0.07 | 0.75 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| AAPL270319P00320000 | 看跌 Put | 320.00 | $14.05 | $14.60 | $14.40 | 198 | 10400 | 27.21% | -0.36 | 0.01 | -0.08 | 0.75 | 100 | assumed standard contract | 2026-11-03T15:54:38 |
| AAPL270319C00330000 | 看涨 Call | 330.00 | $24.50 | $25.30 | $24.68 | 238 | 10444 | 26.64% | 0.58 | 0.01 | -0.07 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| AAPL270319P00330000 | 看跌 Put | 330.00 | $17.95 | $18.55 | $18.70 | 475 | 16545 | 26.47% | -0.43 | 0.01 | -0.08 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:47:48 |
| AAPL270319C00340000 | 看涨 Call | 340.00 | $19.40 | $20.05 | $19.03 | 209 | 7333 | 26.11% | 0.51 | 0.01 | -0.07 | 0.81 | 100 | assumed standard contract | 2026-11-03T15:51:54 |
| AAPL270319P00340000 | 看跌 Put | 340.00 | $22.65 | $23.25 | $23.40 | 758 | 5014 | 25.74% | -0.51 | 0.01 | -0.08 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:31:52 |
| AAPL270319C00350000 | 看涨 Call | 350.00 | $14.95 | $15.45 | $15.15 | 1504 | 8473 | 25.50% | 0.44 | 0.01 | -0.07 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:57:08 |
| AAPL270319P00350000 | 看跌 Put | 350.00 | $27.70 | $29.20 | $28.91 | 15 | 2508 | 25.05% | -0.59 | 0.01 | -0.08 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:54:32 |
| AAPL270319C00360000 | 看涨 Call | 360.00 | $11.25 | $11.60 | $11.20 | 952 | 8807 | 24.92% | 0.36 | 0.01 | -0.07 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:55:22 |
| AAPL270319P00360000 | 看跌 Put | 360.00 | $34.00 | $36.35 | $37.10 | 4 | 939 | 24.93% | -0.67 | 0.01 | -0.07 | 0.71 | 100 | assumed standard contract | 2026-11-03T10:59:13 |
| AAPL270319C00370000 | 看涨 Call | 370.00 | $8.20 | $8.60 | $8.47 | 754 | 9140 | 24.48% | 0.29 | 0.01 | -0.06 | 0.70 | 100 | assumed standard contract | 2026-11-03T15:59:40 |
| AAPL270319P00370000 | 看跌 Put | 370.00 | $41.00 | $43.55 | $44.10 | 6 | 595 | 24.23% | -0.75 | 0.01 | -0.07 | 0.62 | 100 | assumed standard contract | 2026-11-03T09:30:58 |
| AAPL270319C00380000 | 看涨 Call | 380.00 | $5.90 | $6.25 | $6.25 | 217 | 12783 | 24.15% | 0.23 | 0.01 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:58:33 |
| AAPL270319P00380000 | 看跌 Put | 380.00 | $49.40 | $51.65 | $51.30 | 40 | 281 | 24.23% | -0.83 | 0.01 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-11-03T10:28:07 |
| AAPL270319C00390000 | 看涨 Call | 390.00 | $4.15 | $4.50 | $4.28 | 538 | 4778 | 23.91% | 0.18 | 0.01 | -0.05 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:53:43 |
| AAPL270319P00390000 | 看跌 Put | 390.00 | $57.80 | $60.55 | $46.95 | 0 | 42 | 23.67% | -0.90 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-10-23T10:38:41 |
| AAPL270319C00400000 | 看涨 Call | 400.00 | $2.93 | $3.20 | $2.98 | 486 | 6338 | 23.81% | 0.13 | 0.00 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:48:54 |
| AAPL270319P00400000 | 看跌 Put | 400.00 | $67.35 | $69.90 | $70.77 | 4 | 102 | 23.97% | -0.95 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T09:40:15 |
| AAPL270319C00410000 | 看涨 Call | 410.00 | $1.98 | $2.27 | $2.05 | 236 | 4650 | 23.68% | 0.10 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:48:54 |
| AAPL270319P00410000 | 看跌 Put | 410.00 | $76.75 | $79.50 | $63.83 | 0 | 1 | 0.00% | -0.98 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-23T12:47:21 |
| AAPL270319C00420000 | 看涨 Call | 420.00 | $1.31 | $1.50 | $1.44 | 306 | 4837 | 23.40% | 0.07 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:21:01 |
| AAPL270319P00420000 | 看跌 Put | 420.00 | $86.65 | $89.50 | $78.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-28T09:30:15 |
| AAPL270319C00430000 | 看涨 Call | 430.00 | $0.88 | $1.16 | $0.97 | 287 | 1009 | 23.68% | 0.05 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:21:01 |
| AAPL270319P00430000 | 看跌 Put | 430.00 | $96.50 | $99.60 | $83.25 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-22T14:18:12 |
| AAPL270319C00440000 | 看涨 Call | 440.00 | $0.56 | $0.80 | $0.69 | 202 | 2132 | 23.61% | 0.04 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:43:53 |
| AAPL270319P00440000 | 看跌 Put | 440.00 | $106.50 | $109.70 | $93.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:53 |
| AAPL270319C00450000 | 看涨 Call | 450.00 | $0.40 | $0.56 | $0.47 | 73 | 1101 | 23.81% | 0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:51:10 |
| AAPL270319P00450000 | 看跌 Put | 450.00 | $116.50 | $119.60 | $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 | $0.22 | $0.47 | $0.33 | 49 | 379 | 24.07% | 0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:30:06 |
| AAPL270319P00460000 | 看跌 Put | 460.00 | $126.50 | $129.70 | $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 | $0.09 | $0.36 | $0.61 | 0 | 774 | 23.99% | 0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:22:49 |
| AAPL270319P00470000 | 看跌 Put | 470.00 | $136.50 | $139.70 | $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 | $0.05 | $0.29 | $0.46 | 0 | 366 | 24.40% | 0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T13:11:51 |
| AAPL270319P00480000 | 看跌 Put | 480.00 | $146.50 | $149.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00490000 | 看涨 Call | 490.00 | $0.05 | $0.24 | $0.07 | 0 | 566 | 25.16% | 0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:20:03 |
| AAPL270319P00490000 | 看跌 Put | 490.00 | $156.50 | $159.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00500000 | 看涨 Call | 500.00 | $0.02 | $0.18 | $0.09 | 32 | 805 | 25.25% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:36:38 |
| AAPL270319P00500000 | 看跌 Put | 500.00 | $166.45 | $169.70 | $151.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:31 |
| AAPL270319C00510000 | 看涨 Call | 510.00 | $0.05 | $0.10 | $0.11 | 3 | 68 | 25.57% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:30:31 |
| AAPL270319P00510000 | 看跌 Put | 510.00 | $176.85 | $179.70 | $162.65 | 0 | 0 | 41.84% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:03:57 |
| AAPL270319C00520000 | 看涨 Call | 520.00 | $0.04 | $0.23 | $0.14 | 0 | 1143 | 28.34% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-21T11:09:33 |
| AAPL270319P00520000 | 看跌 Put | 520.00 | $186.45 | $189.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00530000 | 看涨 Call | 530.00 | $0.04 | $0.07 | $0.06 | 7 | 33 | 26.80% | 0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:30:48 |
| AAPL270319P00530000 | 看跌 Put | 530.00 | $196.50 | $199.70 | $181.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:01:01 |
| AAPL270319C00540000 | 看涨 Call | 540.00 | $0.03 | $0.30 | $0.03 | 392 | 284 | 31.15% | 0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:38 |
| AAPL270319P00540000 | 看跌 Put | 540.00 | $206.50 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00550000 | 看涨 Call | 550.00 | $0.03 | $0.06 | $0.04 | 110 | 69 | 28.19% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:07:14 |
| AAPL270319P00550000 | 看跌 Put | 550.00 | $216.45 | $219.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00560000 | 看涨 Call | 560.00 | $0.03 | $0.11 | $0.11 | 6 | 85 | 30.35% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:07:59 |
| AAPL270319P00560000 | 看跌 Put | 560.00 | $226.45 | $229.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00570000 | 看涨 Call | 570.00 | $0.02 | $0.16 | $0.03 | 10 | 1523 | 32.07% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:46:30 |
| AAPL270319P00570000 | 看跌 Put | 570.00 | $236.45 | $239.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00580000 | 看涨 Call | 580.00 | $0.02 | $0.06 | $0.11 | 3 | 133 | 30.56% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:07:00 |
| AAPL270319P00580000 | 看跌 Put | 580.00 | $246.75 | $249.70 | $231.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:33 |
| AAPL270319C00590000 | 看涨 Call | 590.00 | $0.02 | $0.23 | $0.11 | 7 | 17 | 35.07% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:07:48 |
| AAPL270319P00590000 | 看跌 Put | 590.00 | $256.50 | $259.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270319C00600000 | 看涨 Call | 600.00 | $0.02 | $0.05 | $0.06 | 0 | 6141 | 31.88% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:00:22 |
| AAPL270319P00600000 | 看跌 Put | 600.00 | $266.50 | $269.60 | $283.39 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:48:06 |