AAPL · 2027-04-16
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 2027-04-16；共 130 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270416C00130000 | 看涨 Call | 130.00 | $202.75 | $205.40 | $203.49 | 37 | 0 | 56.65% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:23:22 |
| AAPL270416P00130000 | 看跌 Put | 130.00 | $0.01 | $0.25 | $0.04 | 14 | 0 | 49.91% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:20:39 |
| AAPL270416C00135000 | 看涨 Call | 135.00 | $197.90 | $200.45 | $196.90 | 101 | 0 | 54.30% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:27:29 |
| AAPL270416P00135000 | 看跌 Put | 135.00 | $0.03 | $0.25 | $0.05 | 6 | 0 | 49.02% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:21:51 |
| AAPL270416C00140000 | 看涨 Call | 140.00 | $192.90 | $196.05 | $193.77 | 56 | 0 | 58.25% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:53:11 |
| AAPL270416P00140000 | 看跌 Put | 140.00 | $0.02 | $0.10 | $0.06 | 4 | 0 | 48.03% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:22:44 |
| AAPL270416C00145000 | 看涨 Call | 145.00 | $188.05 | $191.10 | $188.41 | 27 | 0 | 55.98% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:28:21 |
| AAPL270416P00145000 | 看跌 Put | 145.00 | $0.05 | $0.12 | $0.09 | 8 | 0 | 47.87% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:25:01 |
| AAPL270416C00150000 | 看涨 Call | 150.00 | $183.15 | $186.25 | $0.00 | 0 | 0 | 54.32% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00150000 | 看跌 Put | 150.00 | $0.03 | $0.12 | $0.00 | 0 | 0 | 45.46% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00155000 | 看涨 Call | 155.00 | $178.25 | $181.55 | $0.00 | 0 | 0 | 54.08% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00155000 | 看跌 Put | 155.00 | $0.03 | $0.19 | $0.11 | 2 | 0 | 45.54% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:25:26 |
| AAPL270416C00160000 | 看涨 Call | 160.00 | $173.40 | $176.55 | $0.00 | 0 | 0 | 51.53% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00160000 | 看跌 Put | 160.00 | $0.05 | $0.20 | $0.13 | 6 | 0 | 44.43% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:06:54 |
| AAPL270416C00165000 | 看涨 Call | 165.00 | $168.50 | $171.65 | $0.00 | 0 | 0 | 49.50% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00165000 | 看跌 Put | 165.00 | $0.05 | $0.22 | $0.00 | 0 | 0 | 43.10% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00170000 | 看涨 Call | 170.00 | $163.65 | $166.80 | $0.00 | 0 | 0 | 48.34% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00170000 | 看跌 Put | 170.00 | $0.07 | $0.35 | $0.00 | 0 | 0 | 43.67% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00175000 | 看涨 Call | 175.00 | $158.80 | $161.95 | $0.00 | 0 | 0 | 47.13% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00175000 | 看跌 Put | 175.00 | $0.10 | $0.40 | $0.00 | 0 | 0 | 42.91% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00180000 | 看涨 Call | 180.00 | $153.95 | $156.85 | $0.00 | 0 | 0 | 44.15% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00180000 | 看跌 Put | 180.00 | $0.20 | $0.45 | $0.27 | 1 | 0 | 42.71% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:36:11 |
| AAPL270416C00185000 | 看涨 Call | 185.00 | $149.10 | $152.05 | $0.00 | 0 | 0 | 43.39% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00185000 | 看跌 Put | 185.00 | $0.18 | $0.52 | $0.00 | 0 | 0 | 41.41% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00190000 | 看涨 Call | 190.00 | $144.25 | $147.40 | $0.00 | 0 | 0 | 43.39% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00190000 | 看跌 Put | 190.00 | $0.23 | $0.59 | $0.00 | 0 | 0 | 40.65% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00195000 | 看涨 Call | 195.00 | $139.45 | $142.65 | $149.60 | 0 | 25 | 42.85% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-20T13:59:03 |
| AAPL270416P00195000 | 看跌 Put | 195.00 | $0.32 | $0.67 | $0.50 | 236 | 974 | 40.12% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:57:56 |
| AAPL270416C00200000 | 看涨 Call | 200.00 | $134.60 | $137.50 | $153.98 | 0 | 16 | 40.09% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-29T13:49:25 |
| AAPL270416P00200000 | 看跌 Put | 200.00 | $0.50 | $0.63 | $0.57 | 43 | 834 | 39.28% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:52:30 |
| AAPL270416C00210000 | 看涨 Call | 210.00 | $125.00 | $127.70 | $140.50 | 0 | 3 | 37.60% | 0.98 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-14T11:05:35 |
| AAPL270416P00210000 | 看跌 Put | 210.00 | $0.57 | $0.98 | $0.50 | 0 | 622 | 37.94% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-28T15:08:46 |
| AAPL270416C00215000 | 看涨 Call | 215.00 | $120.25 | $123.00 | $120.90 | 2 | 11 | 37.31% | 0.97 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:10:38 |
| AAPL270416P00215000 | 看跌 Put | 215.00 | $0.70 | $1.10 | $1.00 | 1 | 210 | 37.29% | -0.03 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:38:36 |
| AAPL270416C00220000 | 看涨 Call | 220.00 | $115.50 | $118.20 | $117.72 | 2 | 324 | 36.50% | 0.97 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-03T09:48:41 |
| AAPL270416P00220000 | 看跌 Put | 220.00 | $1.00 | $1.20 | $1.15 | 2 | 877 | 36.96% | -0.03 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-03T09:39:09 |
| AAPL270416C00225000 | 看涨 Call | 225.00 | $110.80 | $113.55 | $112.00 | 30 | 606 | 36.20% | 0.96 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:10:21 |
| AAPL270416P00225000 | 看跌 Put | 225.00 | $1.07 | $1.44 | $1.21 | 11 | 189 | 36.22% | -0.04 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:21:13 |
| AAPL270416C00230000 | 看涨 Call | 230.00 | $106.05 | $108.85 | $115.43 | 0 | 33 | 35.45% | 0.96 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-11-02T11:48:55 |
| AAPL270416P00230000 | 看跌 Put | 230.00 | $1.19 | $1.64 | $1.40 | 10 | 570 | 35.41% | -0.04 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-03T10:32:01 |
| AAPL270416C00235000 | 看涨 Call | 235.00 | $101.40 | $104.60 | $102.29 | 5 | 93 | 35.85% | 0.95 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:29:58 |
| AAPL270416P00235000 | 看跌 Put | 235.00 | $1.41 | $1.87 | $1.67 | 10 | 173 | 34.84% | -0.05 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:32:01 |
| AAPL270416C00240000 | 看涨 Call | 240.00 | $96.75 | $99.80 | $107.05 | 0 | 58 | 34.84% | 0.95 | 0.00 | -0.00 | 0.25 | 100 | assumed standard contract | 2026-11-02T09:51:09 |
| AAPL270416P00240000 | 看跌 Put | 240.00 | $1.79 | $2.14 | $1.99 | 7 | 692 | 34.51% | -0.06 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:01:51 |
| AAPL270416C00245000 | 看涨 Call | 245.00 | $92.20 | $94.95 | $107.88 | 0 | 70 | 33.87% | 0.94 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-10-26T11:30:25 |
| AAPL270416P00245000 | 看跌 Put | 245.00 | $1.95 | $2.45 | $2.30 | 12 | 546 | 34.05% | -0.06 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-11-03T12:58:57 |
| AAPL270416C00250000 | 看涨 Call | 250.00 | $87.65 | $90.40 | $86.51 | 26 | 56 | 33.34% | 0.93 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T11:00:14 |
| AAPL270416P00250000 | 看跌 Put | 250.00 | $2.40 | $2.79 | $2.70 | 164 | 370 | 33.33% | -0.07 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:58:20 |
| AAPL270416C00255000 | 看涨 Call | 255.00 | $83.20 | $85.85 | $84.93 | 5 | 123 | 32.83% | 0.92 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T13:39:04 |
| AAPL270416P00255000 | 看跌 Put | 255.00 | $2.78 | $3.20 | $3.05 | 319 | 351 | 32.80% | -0.08 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T12:55:52 |
| AAPL270416C00260000 | 看涨 Call | 260.00 | $78.75 | $81.10 | $79.76 | 29 | 565 | 31.92% | 0.91 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:25:23 |
| AAPL270416P00260000 | 看跌 Put | 260.00 | $3.20 | $3.65 | $3.55 | 16 | 3423 | 32.26% | -0.10 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-11-03T12:57:37 |
| AAPL270416C00265000 | 看涨 Call | 265.00 | $74.25 | $77.35 | $76.20 | 4 | 80 | 32.12% | 0.89 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T13:15:50 |
| AAPL270416P00265000 | 看跌 Put | 265.00 | $3.70 | $4.20 | $4.10 | 10 | 898 | 31.80% | -0.11 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-11-03T13:04:24 |
| AAPL270416C00270000 | 看涨 Call | 270.00 | $69.90 | $73.10 | $67.03 | 2 | 76 | 31.67% | 0.88 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-11-03T09:36:03 |
| AAPL270416P00270000 | 看跌 Put | 270.00 | $4.40 | $4.80 | $4.60 | 49 | 2976 | 31.46% | -0.12 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-11-03T14:43:37 |
| AAPL270416C00275000 | 看涨 Call | 275.00 | $65.65 | $68.85 | $80.24 | 0 | 359 | 31.18% | 0.86 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-10-27T14:29:46 |
| AAPL270416P00275000 | 看跌 Put | 275.00 | $4.95 | $5.45 | $5.25 | 22 | 2616 | 30.88% | -0.14 | 0.00 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-11-03T14:36:33 |
| AAPL270416C00280000 | 看涨 Call | 280.00 | $61.70 | $64.45 | $63.24 | 291 | 1356 | 30.69% | 0.85 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-11-03T12:58:38 |
| AAPL270416P00280000 | 看跌 Put | 280.00 | $5.70 | $6.25 | $6.05 | 264 | 586 | 30.48% | -0.16 | 0.00 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:18:02 |
| AAPL270416C00285000 | 看涨 Call | 285.00 | $57.65 | $60.15 | $58.60 | 765 | 2449 | 30.06% | 0.83 | 0.00 | -0.04 | 0.57 | 100 | assumed standard contract | 2026-11-03T12:22:53 |
| AAPL270416P00285000 | 看跌 Put | 285.00 | $6.65 | $7.05 | $6.80 | 20 | 710 | 30.11% | -0.18 | 0.00 | -0.05 | 0.58 | 100 | assumed standard contract | 2026-11-03T14:26:47 |
| AAPL270416C00290000 | 看涨 Call | 290.00 | $53.40 | $56.65 | $55.30 | 8 | 233 | 29.80% | 0.81 | 0.00 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-11-03T14:09:42 |
| AAPL270416P00290000 | 看跌 Put | 290.00 | $7.45 | $8.00 | $7.85 | 235 | 2692 | 29.57% | -0.20 | 0.00 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-11-03T14:48:25 |
| AAPL270416C00295000 | 看涨 Call | 295.00 | $49.55 | $52.75 | $66.71 | 0 | 75 | 29.38% | 0.79 | 0.00 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-10-29T15:16:54 |
| AAPL270416P00295000 | 看跌 Put | 295.00 | $8.50 | $9.10 | $8.98 | 193 | 1876 | 29.20% | -0.22 | 0.00 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:25:02 |
| AAPL270416C00300000 | 看涨 Call | 300.00 | $46.10 | $47.70 | $47.75 | 42 | 190 | 28.24% | 0.76 | 0.00 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| AAPL270416P00300000 | 看跌 Put | 300.00 | $9.80 | $10.25 | $10.30 | 962 | 6335 | 28.88% | -0.24 | 0.01 | -0.06 | 0.70 | 100 | assumed standard contract | 2026-11-03T15:12:10 |
| AAPL270416C00305000 | 看涨 Call | 305.00 | $42.45 | $45.10 | $42.85 | 41 | 39 | 28.59% | 0.74 | 0.01 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:41:52 |
| AAPL270416P00305000 | 看跌 Put | 305.00 | $11.10 | $11.55 | $11.50 | 115 | 3000 | 28.48% | -0.27 | 0.01 | -0.06 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:53:42 |
| AAPL270416C00310000 | 看涨 Call | 310.00 | $38.95 | $41.60 | $40.45 | 24 | 234 | 28.21% | 0.71 | 0.01 | -0.06 | 0.76 | 100 | assumed standard contract | 2026-11-03T14:23:52 |
| AAPL270416P00310000 | 看跌 Put | 310.00 | $12.35 | $13.00 | $12.96 | 30 | 2637 | 27.99% | -0.30 | 0.01 | -0.07 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:20:43 |
| AAPL270416C00315000 | 看涨 Call | 315.00 | $35.60 | $37.55 | $35.45 | 4 | 1553 | 27.42% | 0.68 | 0.01 | -0.06 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:01:06 |
| AAPL270416P00315000 | 看跌 Put | 315.00 | $13.95 | $14.60 | $15.10 | 8 | 2393 | 27.65% | -0.33 | 0.01 | -0.07 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:01:27 |
| AAPL270416C00320000 | 看涨 Call | 320.00 | $32.40 | $35.00 | $33.42 | 53 | 258 | 27.49% | 0.65 | 0.01 | -0.06 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:25:59 |
| AAPL270416P00320000 | 看跌 Put | 320.00 | $15.80 | $16.30 | $16.25 | 51 | 2294 | 27.32% | -0.36 | 0.01 | -0.07 | 0.83 | 100 | assumed standard contract | 2026-11-03T13:24:58 |
| AAPL270416C00325000 | 看涨 Call | 325.00 | $29.90 | $31.15 | $30.52 | 25 | 221 | 27.02% | 0.62 | 0.01 | -0.06 | 0.84 | 100 | assumed standard contract | 2026-11-03T14:53:20 |
| AAPL270416P00325000 | 看跌 Put | 325.00 | $17.55 | $18.25 | $17.90 | 25 | 1973 | 26.93% | -0.39 | 0.01 | -0.07 | 0.85 | 100 | assumed standard contract | 2026-11-03T13:18:00 |
| AAPL270416C00330000 | 看涨 Call | 330.00 | $26.95 | $28.40 | $27.80 | 53 | 506 | 26.75% | 0.59 | 0.01 | -0.06 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| AAPL270416P00330000 | 看跌 Put | 330.00 | $19.65 | $20.30 | $20.55 | 191 | 883 | 26.58% | -0.43 | 0.01 | -0.07 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:50:57 |
| AAPL270416C00335000 | 看涨 Call | 335.00 | $24.55 | $25.50 | $23.50 | 77 | 1075 | 26.53% | 0.56 | 0.01 | -0.07 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:04:36 |
| AAPL270416P00335000 | 看跌 Put | 335.00 | $21.85 | $22.55 | $25.00 | 1 | 868 | 26.26% | -0.46 | 0.01 | -0.07 | 0.87 | 100 | assumed standard contract | 2026-11-03T09:35:43 |
| AAPL270416C00340000 | 看涨 Call | 340.00 | $22.15 | $22.85 | $21.80 | 212 | 1895 | 26.28% | 0.52 | 0.01 | -0.07 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:40:42 |
| AAPL270416P00340000 | 看跌 Put | 340.00 | $24.35 | $24.95 | $25.03 | 42 | 1124 | 25.97% | -0.50 | 0.01 | -0.07 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:31:52 |
| AAPL270416C00345000 | 看涨 Call | 345.00 | $19.80 | $20.35 | $19.50 | 76 | 920 | 25.96% | 0.49 | 0.01 | -0.07 | 0.89 | 100 | assumed standard contract | 2026-11-03T15:41:17 |
| AAPL270416P00345000 | 看跌 Put | 345.00 | $27.05 | $27.65 | $27.37 | 12 | 575 | 25.73% | -0.53 | 0.01 | -0.07 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:57:43 |
| AAPL270416C00350000 | 看涨 Call | 350.00 | $17.60 | $18.10 | $17.80 | 214 | 1557 | 25.68% | 0.46 | 0.01 | -0.06 | 0.88 | 100 | assumed standard contract | 2026-11-03T14:42:20 |
| AAPL270416P00350000 | 看跌 Put | 350.00 | $29.50 | $30.75 | $30.20 | 8 | 579 | 25.39% | -0.57 | 0.01 | -0.07 | 0.86 | 100 | assumed standard contract | 2026-11-03T13:17:33 |
| AAPL270416C00355000 | 看涨 Call | 355.00 | $15.55 | $16.10 | $14.80 | 47 | 1117 | 25.46% | 0.42 | 0.01 | -0.06 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:03:09 |
| AAPL270416P00355000 | 看跌 Put | 355.00 | $32.00 | $34.45 | $28.85 | 0 | 69 | 25.23% | -0.61 | 0.01 | -0.07 | 0.83 | 100 | assumed standard contract | 2026-11-02T10:55:10 |
| AAPL270416C00360000 | 看涨 Call | 360.00 | $13.65 | $14.25 | $13.55 | 33 | 2790 | 25.22% | 0.39 | 0.01 | -0.06 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:45:30 |
| AAPL270416P00360000 | 看跌 Put | 360.00 | $35.15 | $37.70 | $36.55 | 1 | 206 | 24.96% | -0.65 | 0.01 | -0.07 | 0.81 | 100 | assumed standard contract | 2026-11-03T13:41:22 |
| AAPL270416C00365000 | 看涨 Call | 365.00 | $11.95 | $12.55 | $11.85 | 36 | 1349 | 25.00% | 0.36 | 0.01 | -0.06 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:07:40 |
| AAPL270416P00365000 | 看跌 Put | 365.00 | $38.10 | $41.45 | $30.85 | 0 | 175 | 24.65% | -0.69 | 0.01 | -0.06 | 0.77 | 100 | assumed standard contract | 2026-10-30T11:08:23 |
| AAPL270416C00370000 | 看涨 Call | 370.00 | $10.45 | $10.90 | $10.87 | 172 | 934 | 24.76% | 0.33 | 0.01 | -0.06 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:59:40 |
| AAPL270416P00370000 | 看跌 Put | 370.00 | $41.85 | $45.05 | $43.69 | 10 | 222 | 24.53% | -0.72 | 0.01 | -0.06 | 0.72 | 100 | assumed standard contract | 2026-11-03T10:25:29 |
| AAPL270416C00375000 | 看涨 Call | 375.00 | $9.10 | $9.55 | $9.32 | 36 | 1362 | 24.62% | 0.30 | 0.01 | -0.06 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:55:28 |
| AAPL270416P00375000 | 看跌 Put | 375.00 | $45.75 | $48.85 | $49.25 | 11 | 70 | 24.42% | -0.76 | 0.01 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-11-03T10:42:33 |
| AAPL270416C00380000 | 看涨 Call | 380.00 | $7.85 | $8.40 | $7.85 | 1323 | 2692 | 24.51% | 0.27 | 0.01 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:52:11 |
| AAPL270416P00380000 | 看跌 Put | 380.00 | $49.90 | $52.80 | $41.63 | 0 | 70 | 24.37% | -0.80 | 0.01 | -0.05 | 0.61 | 100 | assumed standard contract | 2026-10-28T10:28:46 |
| AAPL270416C00385000 | 看涨 Call | 385.00 | $6.75 | $7.30 | $7.40 | 4 | 1515 | 24.36% | 0.24 | 0.01 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-11-03T14:21:20 |
| AAPL270416P00385000 | 看跌 Put | 385.00 | $54.10 | $56.75 | $48.42 | 0 | 42 | 24.08% | -0.83 | 0.01 | -0.05 | 0.53 | 100 | assumed standard contract | 2026-11-02T11:04:43 |
| AAPL270416C00390000 | 看涨 Call | 390.00 | $5.80 | $6.35 | $5.87 | 315 | 1073 | 24.26% | 0.21 | 0.01 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:52:11 |
| AAPL270416P00390000 | 看跌 Put | 390.00 | $58.30 | $61.05 | $45.75 | 0 | 91 | 23.79% | -0.86 | 0.01 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-10-29T09:36:53 |
| AAPL270416C00395000 | 看涨 Call | 395.00 | $5.00 | $5.50 | $5.10 | 3 | 1512 | 24.20% | 0.19 | 0.01 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-11-03T15:07:53 |
| AAPL270416P00395000 | 看跌 Put | 395.00 | $62.90 | $65.45 | $56.54 | 0 | 23 | 23.70% | -0.89 | 0.01 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-11-02T11:05:00 |
| AAPL270416C00400000 | 看涨 Call | 400.00 | $4.30 | $4.70 | $4.35 | 525 | 3697 | 24.09% | 0.17 | 0.00 | -0.04 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:49:41 |
| AAPL270416P00400000 | 看跌 Put | 400.00 | $67.30 | $70.35 | $63.00 | 0 | 15 | 23.71% | -0.92 | 0.01 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-11-02T13:04:40 |
| AAPL270416C00405000 | 看涨 Call | 405.00 | $3.60 | $4.10 | $3.90 | 28 | 351 | 24.01% | 0.15 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:20:35 |
| AAPL270416P00405000 | 看跌 Put | 405.00 | $71.95 | $75.05 | $65.13 | 0 | 8 | 23.33% | -0.94 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-02T11:05:21 |
| AAPL270416C00410000 | 看涨 Call | 410.00 | $3.00 | $3.60 | $3.35 | 33 | 394 | 23.97% | 0.13 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:20:57 |
| AAPL270416P00410000 | 看跌 Put | 410.00 | $76.70 | $79.80 | $62.50 | 0 | 48 | 0.00% | -0.96 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-29T15:55:54 |
| AAPL270416C00420000 | 看涨 Call | 420.00 | $2.20 | $2.58 | $2.49 | 124 | 1050 | 23.86% | 0.10 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-11-03T14:06:37 |
| AAPL270416P00420000 | 看跌 Put | 420.00 | $86.50 | $89.70 | $74.17 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-27T14:59:49 |
| AAPL270416C00430000 | 看涨 Call | 430.00 | $1.57 | $1.90 | $1.65 | 177 | 2022 | 23.84% | 0.08 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-11-03T14:54:04 |
| AAPL270416P00430000 | 看跌 Put | 430.00 | $96.60 | $99.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00440000 | 看涨 Call | 440.00 | $1.15 | $1.23 | $1.27 | 274 | 2061 | 23.59% | 0.06 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:57:48 |
| AAPL270416P00440000 | 看跌 Put | 440.00 | $106.75 | $109.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00450000 | 看涨 Call | 450.00 | $0.74 | $1.03 | $0.82 | 101 | 357 | 23.79% | 0.04 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-03T11:19:29 |
| AAPL270416P00450000 | 看跌 Put | 450.00 | $116.75 | $119.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00460000 | 看涨 Call | 460.00 | $0.50 | $0.72 | $0.66 | 2 | 229 | 23.68% | 0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:50:19 |
| AAPL270416P00460000 | 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 |
| AAPL270416C00470000 | 看涨 Call | 470.00 | $0.35 | $0.60 | $0.45 | 151 | 259 | 24.06% | 0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T10:23:00 |
| AAPL270416P00470000 | 看跌 Put | 470.00 | $136.50 | $139.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00480000 | 看涨 Call | 480.00 | $0.30 | $0.46 | $0.35 | 2 | 379 | 24.51% | 0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T09:50:19 |
| AAPL270416P00480000 | 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 |
| AAPL270416C00490000 | 看涨 Call | 490.00 | $0.07 | $0.37 | $0.50 | 0 | 169 | 23.91% | 0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T09:32:33 |
| AAPL270416P00490000 | 看跌 Put | 490.00 | $156.40 | $159.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00500000 | 看涨 Call | 500.00 | $0.05 | $0.27 | $0.18 | 5 | 753 | 24.03% | 0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:23:43 |
| AAPL270416P00500000 | 看跌 Put | 500.00 | $166.45 | $169.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |