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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
到期日 2027-04-16；共 102 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270416C00195000 | 看涨 Call | 195.00 | $145.55 | $148.40 | $0.00 | 0 | 0 | 43.87% | 0.98 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00195000 | 看跌 Put | 195.00 | $0.61 | $0.95 | $0.83 | 0 | 95 | 39.15% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-16T12:01:51 |
| AAPL270416C00200000 | 看涨 Call | 200.00 | $141.00 | $143.65 | $140.96 | 2 | 1 | 43.33% | 0.98 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T12:07:00 |
| AAPL270416P00200000 | 看跌 Put | 200.00 | $0.75 | $1.10 | $1.19 | 0 | 210 | 38.67% | -0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-15T12:29:11 |
| AAPL270416C00210000 | 看涨 Call | 210.00 | $131.55 | $134.15 | $111.93 | 0 | 1 | 41.17% | 0.97 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-08-27T14:22:02 |
| AAPL270416P00210000 | 看跌 Put | 210.00 | $0.97 | $1.22 | $1.27 | 0 | 394 | 36.75% | -0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-11T13:41:23 |
| AAPL270416C00215000 | 看涨 Call | 215.00 | $126.55 | $129.45 | $112.89 | 0 | 5 | 39.58% | 0.97 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-04T10:44:47 |
| AAPL270416P00215000 | 看跌 Put | 215.00 | $1.12 | $1.55 | $1.30 | 0 | 83 | 36.54% | -0.03 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-17T14:57:13 |
| AAPL270416C00220000 | 看涨 Call | 220.00 | $121.90 | $124.75 | $117.39 | 0 | 2 | 38.74% | 0.96 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-03T11:54:22 |
| AAPL270416P00220000 | 看跌 Put | 220.00 | $1.30 | $1.73 | $1.77 | 0 | 39 | 35.89% | -0.04 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-15T12:22:02 |
| AAPL270416C00225000 | 看涨 Call | 225.00 | $117.20 | $120.10 | $119.00 | 2 | 1 | 37.84% | 0.96 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-18T09:38:53 |
| AAPL270416P00225000 | 看跌 Put | 225.00 | $1.50 | $1.94 | $1.72 | 1 | 42 | 35.27% | -0.04 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T09:30:30 |
| AAPL270416C00230000 | 看涨 Call | 230.00 | $112.55 | $115.45 | $111.61 | 1 | 17 | 36.99% | 0.95 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T11:50:58 |
| AAPL270416P00230000 | 看跌 Put | 230.00 | $1.72 | $2.16 | $1.97 | 0 | 87 | 34.64% | -0.05 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-17T12:23:43 |
| AAPL270416C00235000 | 看涨 Call | 235.00 | $108.25 | $110.80 | $90.10 | 0 | 5 | 36.63% | 0.95 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-08T12:54:05 |
| AAPL270416P00235000 | 看跌 Put | 235.00 | $1.97 | $2.43 | $2.20 | 0 | 161 | 34.06% | -0.06 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-17T13:00:43 |
| AAPL270416C00240000 | 看涨 Call | 240.00 | $103.05 | $106.25 | $86.00 | 0 | 14 | 34.98% | 0.94 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-09T15:15:55 |
| AAPL270416P00240000 | 看跌 Put | 240.00 | $2.26 | $2.74 | $2.45 | 0 | 250 | 33.52% | -0.06 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-17T13:52:20 |
| AAPL270416C00245000 | 看涨 Call | 245.00 | $98.80 | $101.70 | $81.14 | 0 | 28 | 34.70% | 0.93 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-09T09:45:41 |
| AAPL270416P00245000 | 看跌 Put | 245.00 | $2.59 | $2.91 | $2.84 | 2 | 119 | 32.73% | -0.07 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:56:28 |
| AAPL270416C00250000 | 看涨 Call | 250.00 | $94.30 | $97.20 | $97.00 | 0 | 49 | 34.03% | 0.92 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-17T15:36:08 |
| AAPL270416P00250000 | 看跌 Put | 250.00 | $2.97 | $3.50 | $3.31 | 22 | 179 | 32.52% | -0.08 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T12:24:08 |
| AAPL270416C00255000 | 看涨 Call | 255.00 | $89.85 | $92.75 | $82.00 | 0 | 31 | 33.46% | 0.91 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-10T15:34:17 |
| AAPL270416P00255000 | 看跌 Put | 255.00 | $3.35 | $3.95 | $3.70 | 30 | 101 | 31.98% | -0.09 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T12:22:13 |
| AAPL270416C00260000 | 看涨 Call | 260.00 | $85.45 | $88.40 | $85.47 | 1 | 34 | 32.85% | 0.90 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T11:45:11 |
| AAPL270416P00260000 | 看跌 Put | 260.00 | $3.95 | $4.45 | $4.15 | 1 | 2536 | 31.65% | -0.10 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T14:15:16 |
| AAPL270416C00265000 | 看涨 Call | 265.00 | $81.15 | $84.05 | $81.03 | 0 | 7 | 32.31% | 0.89 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-16T14:32:31 |
| AAPL270416P00265000 | 看跌 Put | 265.00 | $4.40 | $5.00 | $5.20 | 0 | 91 | 31.10% | -0.11 | 0.00 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-17T09:44:41 |
| AAPL270416C00270000 | 看涨 Call | 270.00 | $76.55 | $79.80 | $75.78 | 11 | 41 | 31.48% | 0.88 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-18T10:56:59 |
| AAPL270416P00270000 | 看跌 Put | 270.00 | $5.00 | $5.55 | $5.30 | 9 | 280 | 30.58% | -0.13 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:20:14 |
| AAPL270416C00275000 | 看涨 Call | 275.00 | $72.65 | $75.65 | $71.78 | 0 | 60 | 31.30% | 0.86 | 0.00 | -0.04 | 0.56 | 100 | assumed standard contract | 2026-09-16T15:54:02 |
| AAPL270416P00275000 | 看跌 Put | 275.00 | $5.70 | $6.35 | $6.65 | 0 | 208 | 30.28% | -0.14 | 0.00 | -0.04 | 0.57 | 100 | assumed standard contract | 2026-09-17T09:46:49 |
| AAPL270416C00280000 | 看涨 Call | 280.00 | $68.20 | $71.00 | $67.05 | 5 | 253 | 30.11% | 0.85 | 0.00 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-09-18T10:39:54 |
| AAPL270416P00280000 | 看跌 Put | 280.00 | $6.45 | $7.00 | $6.90 | 6 | 225 | 29.75% | -0.16 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-09-18T11:19:50 |
| AAPL270416C00285000 | 看涨 Call | 285.00 | $64.70 | $67.50 | $65.23 | 0 | 2180 | 30.52% | 0.83 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-14T13:00:11 |
| AAPL270416P00285000 | 看跌 Put | 285.00 | $7.30 | $8.05 | $7.65 | 6 | 293 | 29.51% | -0.17 | 0.00 | -0.05 | 0.66 | 100 | assumed standard contract | 2026-09-18T13:39:01 |
| AAPL270416C00290000 | 看涨 Call | 290.00 | $60.25 | $63.55 | $61.10 | 7 | 100 | 29.70% | 0.81 | 0.00 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-09-18T13:50:31 |
| AAPL270416P00290000 | 看跌 Put | 290.00 | $8.30 | $9.00 | $8.50 | 4 | 323 | 29.14% | -0.19 | 0.00 | -0.05 | 0.70 | 100 | assumed standard contract | 2026-09-18T09:38:31 |
| AAPL270416C00295000 | 看涨 Call | 295.00 | $56.70 | $59.75 | $45.10 | 0 | 22 | 29.54% | 0.79 | 0.00 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-09-10T09:55:34 |
| AAPL270416P00295000 | 看跌 Put | 295.00 | $9.45 | $10.00 | $9.70 | 28 | 551 | 28.80% | -0.21 | 0.00 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-09-18T14:56:31 |
| AAPL270416C00300000 | 看涨 Call | 300.00 | $53.40 | $56.00 | $55.00 | 1 | 106 | 29.40% | 0.77 | 0.00 | -0.05 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:56:03 |
| AAPL270416P00300000 | 看跌 Put | 300.00 | $10.65 | $11.15 | $10.95 | 33 | 775 | 28.47% | -0.24 | 0.00 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:15:12 |
| AAPL270416C00305000 | 看涨 Call | 305.00 | $49.90 | $51.95 | $50.00 | 1 | 16 | 28.84% | 0.75 | 0.00 | -0.05 | 0.81 | 100 | assumed standard contract | 2026-09-18T10:04:55 |
| AAPL270416P00305000 | 看跌 Put | 305.00 | $11.80 | $12.60 | $12.33 | 6 | 634 | 28.15% | -0.26 | 0.00 | -0.06 | 0.82 | 100 | assumed standard contract | 2026-09-18T10:11:44 |
| AAPL270416C00310000 | 看涨 Call | 310.00 | $46.40 | $48.95 | $46.90 | 2 | 85 | 28.78% | 0.73 | 0.00 | -0.05 | 0.85 | 100 | assumed standard contract | 2026-09-18T10:12:50 |
| AAPL270416P00310000 | 看跌 Put | 310.00 | $13.35 | $13.95 | $13.65 | 300 | 749 | 27.84% | -0.28 | 0.00 | -0.06 | 0.86 | 100 | assumed standard contract | 2026-09-18T14:56:33 |
| AAPL270416C00315000 | 看涨 Call | 315.00 | $43.00 | $45.60 | $44.00 | 19 | 140 | 28.45% | 0.70 | 0.00 | -0.06 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| AAPL270416P00315000 | 看跌 Put | 315.00 | $14.90 | $15.45 | $15.80 | 209 | 498 | 27.51% | -0.31 | 0.01 | -0.06 | 0.89 | 100 | assumed standard contract | 2026-09-18T10:56:49 |
| AAPL270416C00320000 | 看涨 Call | 320.00 | $40.10 | $42.20 | $40.56 | 24 | 110 | 28.23% | 0.68 | 0.01 | -0.06 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:43:43 |
| AAPL270416P00320000 | 看跌 Put | 320.00 | $16.60 | $17.25 | $17.00 | 6 | 299 | 27.28% | -0.34 | 0.01 | -0.06 | 0.92 | 100 | assumed standard contract | 2026-09-18T13:59:45 |
| AAPL270416C00325000 | 看涨 Call | 325.00 | $36.65 | $39.10 | $36.04 | 1 | 200 | 27.75% | 0.65 | 0.01 | -0.06 | 0.94 | 100 | assumed standard contract | 2026-09-18T11:01:51 |
| AAPL270416P00325000 | 看跌 Put | 325.00 | $18.45 | $19.10 | $18.75 | 12 | 157 | 27.01% | -0.37 | 0.01 | -0.06 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:28:11 |
| AAPL270416C00330000 | 看涨 Call | 330.00 | $33.70 | $35.90 | $34.17 | 1 | 142 | 27.36% | 0.62 | 0.01 | -0.06 | 0.97 | 100 | assumed standard contract | 2026-09-18T10:11:19 |
| AAPL270416P00330000 | 看跌 Put | 330.00 | $20.40 | $21.25 | $20.70 | 3 | 114 | 26.81% | -0.40 | 0.01 | -0.07 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:29:38 |
| AAPL270416C00335000 | 看涨 Call | 335.00 | $31.35 | $32.55 | $32.00 | 45 | 943 | 27.06% | 0.60 | 0.01 | -0.06 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:53:30 |
| AAPL270416P00335000 | 看跌 Put | 335.00 | $22.55 | $23.40 | $23.15 | 3 | 149 | 26.56% | -0.43 | 0.01 | -0.07 | 0.99 | 100 | assumed standard contract | 2026-09-18T10:12:24 |
| AAPL270416C00340000 | 看涨 Call | 340.00 | $28.70 | $29.60 | $28.54 | 1 | 1627 | 26.70% | 0.57 | 0.01 | -0.06 | 1.00 | 100 | assumed standard contract | 2026-09-18T12:14:40 |
| AAPL270416P00340000 | 看跌 Put | 340.00 | $24.85 | $25.75 | $25.27 | 0 | 102 | 26.32% | -0.46 | 0.01 | -0.07 | 0.99 | 100 | assumed standard contract | 2026-09-17T14:52:42 |
| AAPL270416C00345000 | 看涨 Call | 345.00 | $25.40 | $26.90 | $26.50 | 2 | 322 | 26.42% | 0.54 | 0.01 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-09-18T13:38:31 |
| AAPL270416P00345000 | 看跌 Put | 345.00 | $27.35 | $28.30 | $29.70 | 0 | 140 | 26.13% | -0.49 | 0.01 | -0.07 | 1.00 | 100 | assumed standard contract | 2026-09-17T11:13:57 |
| AAPL270416C00350000 | 看涨 Call | 350.00 | $23.85 | $24.50 | $24.33 | 23 | 1001 | 26.19% | 0.51 | 0.01 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:44:41 |
| AAPL270416P00350000 | 看跌 Put | 350.00 | $30.00 | $31.25 | $30.45 | 1 | 22 | 26.07% | -0.52 | 0.01 | -0.07 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:44:54 |
| AAPL270416C00355000 | 看涨 Call | 355.00 | $21.00 | $22.30 | $21.02 | 27 | 239 | 26.05% | 0.48 | 0.01 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-09-18T10:55:13 |
| AAPL270416P00355000 | 看跌 Put | 355.00 | $32.55 | $34.45 | $32.75 | 0 | 1 | 25.92% | -0.55 | 0.01 | -0.07 | 0.99 | 100 | assumed standard contract | 2026-09-17T15:21:09 |
| AAPL270416C00360000 | 看涨 Call | 360.00 | $19.65 | $20.30 | $20.20 | 12 | 1471 | 25.89% | 0.45 | 0.01 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:14:29 |
| AAPL270416P00360000 | 看跌 Put | 360.00 | $35.25 | $37.35 | $0.00 | 0 | 0 | 25.55% | -0.59 | 0.01 | -0.07 | 0.97 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00365000 | 看涨 Call | 365.00 | $17.75 | $18.40 | $17.85 | 23 | 236 | 25.75% | 0.42 | 0.01 | -0.06 | 1.00 | 100 | assumed standard contract | 2026-09-18T11:46:17 |
| AAPL270416P00365000 | 看跌 Put | 365.00 | $38.05 | $40.60 | $0.00 | 0 | 0 | 25.23% | -0.62 | 0.01 | -0.07 | 0.94 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00370000 | 看涨 Call | 370.00 | $16.10 | $16.65 | $16.24 | 15 | 360 | 25.67% | 0.40 | 0.01 | -0.06 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:13:14 |
| AAPL270416P00370000 | 看跌 Put | 370.00 | $42.10 | $44.40 | $0.00 | 0 | 0 | 25.72% | -0.65 | 0.01 | -0.07 | 0.91 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00375000 | 看涨 Call | 375.00 | $14.45 | $15.05 | $14.75 | 38 | 142 | 25.56% | 0.37 | 0.01 | -0.06 | 0.96 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| AAPL270416P00375000 | 看跌 Put | 375.00 | $44.70 | $47.90 | $49.60 | 0 | 4 | 25.05% | -0.68 | 0.01 | -0.07 | 0.87 | 100 | assumed standard contract | 2026-09-16T11:09:28 |
| AAPL270416C00380000 | 看涨 Call | 380.00 | $12.60 | $13.60 | $13.35 | 52 | 380 | 25.51% | 0.34 | 0.01 | -0.06 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:53:32 |
| AAPL270416P00380000 | 看跌 Put | 380.00 | $48.35 | $51.45 | $53.65 | 0 | 4 | 24.84% | -0.71 | 0.01 | -0.07 | 0.84 | 100 | assumed standard contract | 2026-09-11T09:37:49 |
| AAPL270416C00385000 | 看涨 Call | 385.00 | $11.65 | $12.20 | $11.65 | 4 | 148 | 25.43% | 0.32 | 0.01 | -0.05 | 0.91 | 100 | assumed standard contract | 2026-09-18T11:41:34 |
| AAPL270416P00385000 | 看跌 Put | 385.00 | $52.20 | $54.90 | $55.35 | 0 | 3 | 24.47% | -0.75 | 0.01 | -0.06 | 0.78 | 100 | assumed standard contract | 2026-09-14T11:57:05 |
| AAPL270416C00390000 | 看涨 Call | 390.00 | $10.45 | $11.00 | $10.81 | 20 | 121 | 25.36% | 0.29 | 0.01 | -0.05 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:56:49 |
| AAPL270416P00390000 | 看跌 Put | 390.00 | $56.15 | $59.25 | $58.15 | 0 | 3 | 24.59% | -0.78 | 0.01 | -0.06 | 0.72 | 100 | assumed standard contract | 2026-09-17T14:09:47 |
| AAPL270416C00395000 | 看涨 Call | 395.00 | $9.35 | $9.85 | $10.30 | 0 | 833 | 25.28% | 0.27 | 0.01 | -0.05 | 0.85 | 100 | assumed standard contract | 2026-09-17T15:42:58 |
| AAPL270416P00395000 | 看跌 Put | 395.00 | $61.10 | $63.20 | $61.00 | 0 | 3 | 25.00% | -0.80 | 0.01 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-09-17T15:27:45 |
| AAPL270416C00400000 | 看涨 Call | 400.00 | $8.35 | $8.75 | $8.58 | 26 | 452 | 25.18% | 0.25 | 0.00 | -0.05 | 0.81 | 100 | assumed standard contract | 2026-09-18T14:55:42 |
| AAPL270416P00400000 | 看跌 Put | 400.00 | $64.50 | $67.90 | $66.00 | 2 | 2 | 24.56% | -0.83 | 0.01 | -0.06 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:09:36 |
| AAPL270416C00405000 | 看涨 Call | 405.00 | $7.40 | $8.00 | $7.60 | 3 | 167 | 25.22% | 0.23 | 0.00 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:27:01 |
| AAPL270416P00405000 | 看跌 Put | 405.00 | $68.90 | $71.90 | $0.00 | 0 | 0 | 24.04% | -0.86 | 0.01 | -0.06 | 0.54 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00410000 | 看涨 Call | 410.00 | $6.55 | $7.15 | $6.80 | 1 | 121 | 25.16% | 0.21 | 0.00 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-09-18T12:47:59 |
| AAPL270416P00410000 | 看跌 Put | 410.00 | $73.40 | $76.35 | $76.60 | 0 | 25 | 23.62% | -0.89 | 0.01 | -0.06 | 0.45 | 100 | assumed standard contract | 2026-09-11T11:22:49 |
| AAPL270416C00420000 | 看涨 Call | 420.00 | $5.25 | $5.70 | $5.39 | 3 | 306 | 25.18% | 0.17 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T14:27:01 |
| AAPL270416P00420000 | 看跌 Put | 420.00 | $82.70 | $85.60 | $0.00 | 0 | 0 | 0.00% | -0.94 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00430000 | 看涨 Call | 430.00 | $4.10 | $4.55 | $4.10 | 0 | 179 | 25.16% | 0.14 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-09-17T11:29:10 |
| AAPL270416P00430000 | 看跌 Put | 430.00 | $92.40 | $95.30 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00440000 | 看涨 Call | 440.00 | $3.15 | $3.65 | $3.15 | 0 | 262 | 25.15% | 0.12 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-17T10:02:54 |
| AAPL270416P00440000 | 看跌 Put | 440.00 | $102.35 | $105.75 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00450000 | 看涨 Call | 450.00 | $2.52 | $2.90 | $2.98 | 0 | 69 | 25.25% | 0.10 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-14T10:19:08 |
| AAPL270416P00450000 | 看跌 Put | 450.00 | $112.35 | $115.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00460000 | 看涨 Call | 460.00 | $1.96 | $2.31 | $2.09 | 0 | 153 | 25.30% | 0.08 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-16T12:49:51 |
| AAPL270416P00460000 | 看跌 Put | 460.00 | $122.40 | $125.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00470000 | 看涨 Call | 470.00 | $1.49 | $1.85 | $1.86 | 1 | 93 | 25.34% | 0.06 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| AAPL270416P00470000 | 看跌 Put | 470.00 | $132.40 | $135.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00480000 | 看涨 Call | 480.00 | $1.16 | $1.49 | $0.00 | 0 | 0 | 25.45% | 0.05 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00480000 | 看跌 Put | 480.00 | $142.40 | $145.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270416C00490000 | 看涨 Call | 490.00 | $0.86 | $1.21 | $0.00 | 0 | 0 | 25.51% | 0.04 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 未提供 |
| AAPL270416P00490000 | 看跌 Put | 490.00 | $152.40 | $155.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |