AAPL · 2027-06-17
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 2027-06-17；共 160 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270617C00005000 | 看涨 Call | 5.00 | $325.30 | $328.55 | $342.00 | 0 | 1 | 271.31% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:41 |
| AAPL270617P00005000 | 看跌 Put | 5.00 | $0.00 | $0.52 | $0.06 | 0 | 13 | 244.69% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T14:46:08 |
| AAPL270617C00010000 | 看涨 Call | 10.00 | $320.30 | $323.35 | $0.00 | 0 | 0 | 189.70% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617P00010000 | 看跌 Put | 10.00 | $0.00 | $0.52 | $0.03 | 0 | 1009 | 196.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T10:55:31 |
| AAPL270617C00015000 | 看涨 Call | 15.00 | $315.40 | $318.55 | $291.60 | 0 | 1 | 172.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T12:26:37 |
| AAPL270617P00015000 | 看跌 Put | 15.00 | $0.00 | $0.52 | $0.01 | 0 | 2001 | 170.95% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T10:45:41 |
| AAPL270617C00020000 | 看涨 Call | 20.00 | $310.20 | $313.65 | $327.00 | 0 | 1 | 139.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:39 |
| AAPL270617P00020000 | 看跌 Put | 20.00 | $0.00 | $0.52 | $0.02 | 0 | 16 | 153.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T10:58:54 |
| AAPL270617C00025000 | 看涨 Call | 25.00 | $305.60 | $308.65 | $322.00 | 0 | 3 | 140.04% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:34 |
| AAPL270617P00025000 | 看跌 Put | 25.00 | $0.00 | $0.52 | $0.03 | 0 | 56 | 140.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T14:20:22 |
| AAPL270617C00030000 | 看涨 Call | 30.00 | $300.70 | $303.70 | $317.00 | 0 | 2 | 128.14% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:53 |
| AAPL270617P00030000 | 看跌 Put | 30.00 | $0.00 | $0.52 | $0.04 | 0 | 67 | 130.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T13:32:41 |
| AAPL270617C00035000 | 看涨 Call | 35.00 | $295.85 | $298.80 | $312.15 | 0 | 3 | 120.61% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:42 |
| AAPL270617P00035000 | 看跌 Put | 35.00 | $0.00 | $0.52 | $0.11 | 0 | 106 | 121.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-11-24T11:29:19 |
| AAPL270617C00040000 | 看涨 Call | 40.00 | $290.95 | $293.90 | $307.50 | 0 | 12 | 112.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:44:07 |
| AAPL270617P00040000 | 看跌 Put | 40.00 | $0.00 | $0.52 | $0.11 | 0 | 9 | 114.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-12T13:08:09 |
| AAPL270617C00045000 | 看涨 Call | 45.00 | $286.05 | $289.00 | $302.50 | 0 | 1 | 104.64% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:28 |
| AAPL270617P00045000 | 看跌 Put | 45.00 | $0.00 | $0.52 | $0.15 | 0 | 83 | 107.75% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T09:59:31 |
| AAPL270617C00050000 | 看涨 Call | 50.00 | $281.20 | $284.15 | $297.50 | 0 | 9 | 100.65% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:34 |
| AAPL270617P00050000 | 看跌 Put | 50.00 | $0.00 | $0.10 | $0.02 | 0 | 718 | 85.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T09:30:10 |
| AAPL270617C00055000 | 看涨 Call | 55.00 | $276.35 | $279.20 | $275.70 | 0 | 73 | 94.41% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T13:02:37 |
| AAPL270617P00055000 | 看跌 Put | 55.00 | $0.00 | $0.52 | $0.02 | 0 | 25 | 96.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T11:16:19 |
| AAPL270617C00060000 | 看涨 Call | 60.00 | $271.50 | $274.45 | $288.10 | 0 | 32 | 93.11% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:22 |
| AAPL270617P00060000 | 看跌 Put | 60.00 | $0.00 | $0.49 | $0.05 | 0 | 76 | 91.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-31T10:56:18 |
| AAPL270617C00065000 | 看涨 Call | 65.00 | $266.40 | $269.60 | $214.35 | 0 | 4 | 83.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-25T12:13:58 |
| AAPL270617P00065000 | 看跌 Put | 65.00 | $0.00 | $0.46 | $0.09 | 0 | 49 | 86.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:12:01 |
| AAPL270617C00070000 | 看涨 Call | 70.00 | $261.80 | $264.75 | $237.67 | 0 | 7 | 85.72% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T15:58:04 |
| AAPL270617P00070000 | 看跌 Put | 70.00 | $0.00 | $0.43 | $0.05 | 0 | 42 | 82.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-23T11:48:00 |
| AAPL270617C00075000 | 看涨 Call | 75.00 | $256.70 | $259.90 | $273.50 | 0 | 25 | 77.25% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:53 |
| AAPL270617P00075000 | 看跌 Put | 75.00 | $0.00 | $0.39 | $0.01 | 0 | 1821 | 77.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:19:32 |
| AAPL270617C00080000 | 看涨 Call | 80.00 | $251.80 | $254.90 | $237.35 | 0 | 237 | 68.30% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-06T09:30:01 |
| AAPL270617P00080000 | 看跌 Put | 80.00 | $0.00 | $0.35 | $0.02 | 0 | 168 | 73.71% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:49:54 |
| AAPL270617C00085000 | 看涨 Call | 85.00 | $246.95 | $250.20 | $203.49 | 0 | 73 | 70.20% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-05-06T12:11:08 |
| AAPL270617P00085000 | 看跌 Put | 85.00 | $0.00 | $0.31 | $0.04 | 6 | 78 | 69.74% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:40:29 |
| AAPL270617C00090000 | 看涨 Call | 90.00 | $242.15 | $245.35 | $253.26 | 0 | 37 | 68.63% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:19:05 |
| AAPL270617P00090000 | 看跌 Put | 90.00 | $0.00 | $0.18 | $0.02 | 24 | 147 | 63.18% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:54:44 |
| AAPL270617C00095000 | 看涨 Call | 95.00 | $237.30 | $240.50 | $239.10 | 0 | 99 | 66.06% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-29T15:05:04 |
| AAPL270617P00095000 | 看跌 Put | 95.00 | $0.00 | $0.22 | $0.04 | 213 | 198 | 52.93% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:52 |
| AAPL270617C00100000 | 看涨 Call | 100.00 | $232.65 | $235.65 | $232.62 | 2 | 163 | 66.85% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:08:20 |
| AAPL270617P00100000 | 看跌 Put | 100.00 | $0.03 | $0.09 | $0.06 | 0 | 1849 | 56.06% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T09:30:11 |
| AAPL270617C00105000 | 看涨 Call | 105.00 | $227.60 | $230.85 | $238.45 | 0 | 81 | 62.15% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-16T14:37:18 |
| AAPL270617P00105000 | 看跌 Put | 105.00 | $0.01 | $0.25 | $0.04 | 12 | 515 | 58.31% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:26:39 |
| AAPL270617C00110000 | 看涨 Call | 110.00 | $222.70 | $226.05 | $237.95 | 0 | 82 | 59.90% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-22T09:59:43 |
| AAPL270617P00110000 | 看跌 Put | 110.00 | $0.03 | $0.16 | $0.07 | 2 | 188 | 54.27% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:48:55 |
| AAPL270617C00115000 | 看涨 Call | 115.00 | $217.90 | $221.20 | $226.94 | 0 | 254 | 58.47% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-24T13:06:07 |
| AAPL270617P00115000 | 看跌 Put | 115.00 | $0.02 | $0.29 | $0.07 | 2 | 93 | 55.05% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:28:14 |
| AAPL270617C00120000 | 看涨 Call | 120.00 | $213.25 | $216.30 | $223.47 | 0 | 162 | 58.22% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-21T09:49:04 |
| AAPL270617P00120000 | 看跌 Put | 120.00 | $0.05 | $0.19 | $0.07 | 0 | 552 | 51.53% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T14:54:58 |
| AAPL270617C00125000 | 看涨 Call | 125.00 | $208.40 | $211.35 | $226.00 | 0 | 240 | 55.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:56:21 |
| AAPL270617P00125000 | 看跌 Put | 125.00 | $0.03 | $0.21 | $0.10 | 0 | 568 | 49.61% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-27T14:03:36 |
| AAPL270617C00130000 | 看涨 Call | 130.00 | $203.60 | $206.30 | $203.50 | 8 | 383 | 51.11% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:44:37 |
| AAPL270617P00130000 | 看跌 Put | 130.00 | $0.03 | $0.24 | $0.11 | 12 | 495 | 48.39% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:37:36 |
| AAPL270617C00135000 | 看涨 Call | 135.00 | $198.75 | $201.65 | $208.85 | 0 | 195 | 51.70% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:37:52 |
| AAPL270617P00135000 | 看跌 Put | 135.00 | $0.04 | $0.26 | $0.10 | 0 | 498 | 47.18% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-27T09:30:04 |
| AAPL270617C00140000 | 看涨 Call | 140.00 | $193.90 | $196.85 | $205.50 | 0 | 195 | 50.36% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:48:13 |
| AAPL270617P00140000 | 看跌 Put | 140.00 | $0.10 | $0.30 | $0.16 | 0 | 308 | 46.95% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T14:45:42 |
| AAPL270617C00145000 | 看涨 Call | 145.00 | $189.10 | $192.15 | $196.47 | 0 | 179 | 50.27% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:42:43 |
| AAPL270617P00145000 | 看跌 Put | 145.00 | $0.05 | $0.34 | $0.22 | 0 | 429 | 45.12% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:56:03 |
| AAPL270617C00150000 | 看涨 Call | 150.00 | $184.25 | $187.10 | $185.76 | 1 | 1455 | 46.83% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:32:29 |
| AAPL270617P00150000 | 看跌 Put | 150.00 | $0.11 | $0.38 | $0.22 | 0 | 4572 | 44.67% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T14:45:26 |
| AAPL270617C00155000 | 看涨 Call | 155.00 | $179.45 | $182.40 | $181.00 | 1 | 141 | 46.73% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:34:51 |
| AAPL270617P00155000 | 看跌 Put | 155.00 | $0.13 | $0.44 | $0.32 | 0 | 946 | 43.85% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:03:00 |
| AAPL270617C00160000 | 看涨 Call | 160.00 | $174.65 | $177.75 | $194.48 | 0 | 327 | 46.67% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-23T09:41:38 |
| AAPL270617P00160000 | 看跌 Put | 160.00 | $0.20 | $0.39 | $0.34 | 8 | 1604 | 42.37% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:39:28 |
| AAPL270617C00165000 | 看涨 Call | 165.00 | $169.85 | $172.80 | $185.00 | 0 | 199 | 44.68% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-28T12:08:36 |
| AAPL270617P00165000 | 看跌 Put | 165.00 | $0.20 | $0.56 | $0.35 | 10 | 1735 | 42.23% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:41:51 |
| AAPL270617C00170000 | 看涨 Call | 170.00 | $165.05 | $167.95 | $174.89 | 0 | 268 | 43.33% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-20T14:35:31 |
| AAPL270617P00170000 | 看跌 Put | 170.00 | $0.30 | $0.64 | $0.43 | 11 | 1737 | 41.88% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:43:33 |
| AAPL270617C00175000 | 看涨 Call | 175.00 | $160.25 | $163.20 | $167.11 | 0 | 445 | 42.50% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-11-02T13:29:15 |
| AAPL270617P00175000 | 看跌 Put | 175.00 | $0.41 | $0.72 | $0.54 | 27 | 2173 | 41.36% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:11:33 |
| AAPL270617C00180000 | 看涨 Call | 180.00 | $155.45 | $158.30 | $155.77 | 3 | 928 | 40.92% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:31:09 |
| AAPL270617P00180000 | 看跌 Put | 180.00 | $0.39 | $0.81 | $0.62 | 0 | 3175 | 40.15% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T11:52:50 |
| AAPL270617C00185000 | 看涨 Call | 185.00 | $150.70 | $153.60 | $166.73 | 0 | 207 | 40.48% | 0.98 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-30T12:03:12 |
| AAPL270617P00185000 | 看跌 Put | 185.00 | $0.48 | $0.92 | $0.68 | 17 | 982 | 39.55% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:44:55 |
| AAPL270617C00190000 | 看涨 Call | 190.00 | $145.95 | $148.85 | $152.90 | 0 | 673 | 39.71% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-02T12:33:56 |
| AAPL270617P00190000 | 看跌 Put | 190.00 | $0.62 | $1.01 | $0.83 | 16 | 1669 | 38.97% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:44:55 |
| AAPL270617C00195000 | 看涨 Call | 195.00 | $141.35 | $144.05 | $153.70 | 0 | 342 | 39.22% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-10-26T13:53:51 |
| AAPL270617P00195000 | 看跌 Put | 195.00 | $0.81 | $1.00 | $0.93 | 12 | 4923 | 38.11% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T10:47:49 |
| AAPL270617C00200000 | 看涨 Call | 200.00 | $136.60 | $139.30 | $137.28 | 75 | 7350 | 38.31% | 0.97 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-03T12:20:20 |
| AAPL270617P00200000 | 看跌 Put | 200.00 | $0.96 | $1.15 | $1.14 | 21 | 8940 | 37.59% | -0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:01:57 |
| AAPL270617C00210000 | 看涨 Call | 210.00 | $127.30 | $129.70 | $126.70 | 4 | 3641 | 36.64% | 0.96 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-11-03T11:05:14 |
| AAPL270617P00210000 | 看跌 Put | 210.00 | $1.19 | $1.54 | $1.48 | 94 | 4800 | 36.29% | -0.04 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:43:13 |
| AAPL270617C00220000 | 看涨 Call | 220.00 | $117.90 | $120.65 | $126.28 | 0 | 4299 | 35.74% | 0.95 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-11-02T15:56:04 |
| AAPL270617P00220000 | 看跌 Put | 220.00 | $1.72 | $2.01 | $1.89 | 23 | 10841 | 35.53% | -0.05 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-11-03T10:50:09 |
| AAPL270617C00230000 | 看涨 Call | 230.00 | $108.90 | $111.55 | $107.50 | 7 | 3896 | 35.02% | 0.94 | 0.00 | -0.00 | 0.31 | 100 | assumed standard contract | 2026-11-03T09:40:40 |
| AAPL270617P00230000 | 看跌 Put | 230.00 | $2.31 | $2.67 | $2.51 | 7 | 5394 | 34.71% | -0.06 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:55:27 |
| AAPL270617C00240000 | 看涨 Call | 240.00 | $99.90 | $102.00 | $101.00 | 29 | 1582 | 33.20% | 0.93 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-03T14:36:25 |
| AAPL270617P00240000 | 看跌 Put | 240.00 | $2.93 | $3.40 | $3.15 | 19 | 5637 | 33.58% | -0.08 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:00:14 |
| AAPL270617C00250000 | 看涨 Call | 250.00 | $91.15 | $93.00 | $92.60 | 23 | 2868 | 32.23% | 0.91 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:57:48 |
| AAPL270617P00250000 | 看跌 Put | 250.00 | $3.90 | $4.30 | $4.10 | 106 | 8981 | 32.73% | -0.09 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:00:14 |
| AAPL270617C00260000 | 看涨 Call | 260.00 | $82.50 | $85.00 | $83.15 | 3 | 4168 | 31.99% | 0.88 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:40:42 |
| AAPL270617P00260000 | 看跌 Put | 260.00 | $5.10 | $5.45 | $5.45 | 267 | 8933 | 31.94% | -0.12 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-11-03T15:04:43 |
| AAPL270617C00270000 | 看涨 Call | 270.00 | $74.20 | $76.75 | $74.00 | 14 | 5686 | 31.27% | 0.86 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-11-03T14:55:27 |
| AAPL270617P00270000 | 看跌 Put | 270.00 | $6.30 | $6.90 | $6.73 | 57 | 8103 | 31.00% | -0.15 | 0.00 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:34:04 |
| AAPL270617C00280000 | 看涨 Call | 280.00 | $66.15 | $68.65 | $67.45 | 26 | 6394 | 30.42% | 0.83 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-11-03T14:01:00 |
| AAPL270617P00280000 | 看跌 Put | 280.00 | $8.20 | $8.65 | $8.66 | 483 | 9601 | 30.39% | -0.18 | 0.00 | -0.05 | 0.68 | 100 | assumed standard contract | 2026-11-03T14:56:12 |
| AAPL270617C00290000 | 看涨 Call | 290.00 | $58.50 | $60.70 | $61.00 | 9 | 4774 | 29.54% | 0.79 | 0.00 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-11-03T13:27:52 |
| AAPL270617P00290000 | 看跌 Put | 290.00 | $10.10 | $10.75 | $10.95 | 86 | 13516 | 29.54% | -0.22 | 0.00 | -0.05 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:00:17 |
| AAPL270617C00300000 | 看涨 Call | 300.00 | $51.20 | $53.30 | $52.00 | 34 | 8980 | 28.79% | 0.75 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-11-03T14:53:00 |
| AAPL270617P00300000 | 看跌 Put | 300.00 | $12.65 | $13.25 | $12.97 | 258 | 8878 | 28.88% | -0.26 | 0.00 | -0.05 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| AAPL270617C00310000 | 看涨 Call | 310.00 | $44.30 | $47.00 | $44.72 | 32 | 6805 | 28.43% | 0.70 | 0.00 | -0.05 | 0.90 | 100 | assumed standard contract | 2026-11-03T15:32:42 |
| AAPL270617P00310000 | 看跌 Put | 310.00 | $15.70 | $16.30 | $16.20 | 124 | 5913 | 28.33% | -0.31 | 0.00 | -0.06 | 0.91 | 100 | assumed standard contract | 2026-11-03T15:19:16 |
| AAPL270617C00320000 | 看涨 Call | 320.00 | $38.95 | $40.00 | $39.00 | 228 | 7877 | 28.02% | 0.66 | 0.01 | -0.05 | 0.96 | 100 | assumed standard contract | 2026-11-03T15:55:40 |
| AAPL270617P00320000 | 看跌 Put | 320.00 | $19.30 | $19.85 | $19.40 | 212 | 5775 | 27.80% | -0.36 | 0.01 | -0.06 | 0.97 | 100 | assumed standard contract | 2026-11-03T15:57:56 |
| AAPL270617C00330000 | 看涨 Call | 330.00 | $33.00 | $34.00 | $33.58 | 3645 | 7124 | 27.31% | 0.60 | 0.01 | -0.05 | 1.00 | 100 | assumed standard contract | 2026-11-03T15:55:24 |
| AAPL270617P00330000 | 看跌 Put | 330.00 | $23.10 | $23.90 | $24.20 | 72 | 2954 | 27.09% | -0.42 | 0.01 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| AAPL270617C00340000 | 看涨 Call | 340.00 | $27.90 | $28.65 | $28.20 | 282 | 6139 | 26.86% | 0.55 | 0.01 | -0.06 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| AAPL270617P00340000 | 看跌 Put | 340.00 | $27.90 | $28.55 | $28.25 | 66 | 3698 | 26.62% | -0.48 | 0.01 | -0.06 | 1.02 | 100 | assumed standard contract | 2026-11-03T14:26:10 |
| AAPL270617C00350000 | 看涨 Call | 350.00 | $23.15 | $23.80 | $23.50 | 506 | 11097 | 26.31% | 0.49 | 0.01 | -0.06 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:53:58 |
| AAPL270617P00350000 | 看跌 Put | 350.00 | $33.00 | $33.90 | $35.10 | 52 | 2412 | 26.04% | -0.54 | 0.01 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-11-03T10:45:25 |
| AAPL270617C00360000 | 看涨 Call | 360.00 | $19.05 | $19.70 | $19.40 | 532 | 6429 | 25.93% | 0.44 | 0.01 | -0.06 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:54:54 |
| AAPL270617P00360000 | 看跌 Put | 360.00 | $38.25 | $40.70 | $42.98 | 207 | 974 | 25.66% | -0.61 | 0.01 | -0.06 | 0.98 | 100 | assumed standard contract | 2026-11-03T09:35:44 |
| AAPL270617C00370000 | 看涨 Call | 370.00 | $15.45 | $16.10 | $14.92 | 70 | 5709 | 25.55% | 0.38 | 0.01 | -0.05 | 0.99 | 100 | assumed standard contract | 2026-11-03T15:02:05 |
| AAPL270617P00370000 | 看跌 Put | 370.00 | $44.70 | $47.70 | $37.00 | 0 | 689 | 25.37% | -0.67 | 0.01 | -0.06 | 0.91 | 100 | assumed standard contract | 2026-10-30T11:30:43 |
| AAPL270617C00380000 | 看涨 Call | 380.00 | $12.55 | $13.00 | $12.35 | 88 | 6412 | 25.29% | 0.33 | 0.01 | -0.05 | 0.94 | 100 | assumed standard contract | 2026-11-03T15:22:42 |
| AAPL270617P00380000 | 看跌 Put | 380.00 | $52.30 | $55.00 | $53.42 | 15 | 208 | 25.25% | -0.74 | 0.01 | -0.06 | 0.81 | 100 | assumed standard contract | 2026-11-03T14:26:12 |
| AAPL270617C00390000 | 看涨 Call | 390.00 | $9.90 | $10.55 | $10.10 | 121 | 4824 | 25.03% | 0.28 | 0.01 | -0.05 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:53:57 |
| AAPL270617P00390000 | 看跌 Put | 390.00 | $60.00 | $62.90 | $55.00 | 0 | 266 | 24.84% | -0.80 | 0.01 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-11-02T09:45:14 |
| AAPL270617C00400000 | 看涨 Call | 400.00 | $7.90 | $8.35 | $8.13 | 209 | 6496 | 24.82% | 0.24 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| AAPL270617P00400000 | 看跌 Put | 400.00 | $68.65 | $71.40 | $71.42 | 45 | 274 | 24.76% | -0.86 | 0.01 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-11-03T11:24:36 |
| AAPL270617C00410000 | 看涨 Call | 410.00 | $6.15 | $6.70 | $6.35 | 33 | 1752 | 24.67% | 0.20 | 0.00 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:08:15 |
| AAPL270617P00410000 | 看跌 Put | 410.00 | $77.80 | $80.40 | $63.20 | 0 | 14 | 24.73% | -0.91 | 0.01 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-10-29T15:18:02 |
| AAPL270617C00420000 | 看涨 Call | 420.00 | $4.80 | $5.35 | $5.07 | 31 | 2178 | 24.60% | 0.16 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:58:02 |
| AAPL270617P00420000 | 看跌 Put | 420.00 | $87.20 | $89.90 | $89.50 | 6 | 86 | 24.64% | -0.95 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T11:22:13 |
| AAPL270617C00430000 | 看涨 Call | 430.00 | $3.65 | $4.25 | $3.95 | 174 | 1588 | 24.47% | 0.13 | 0.00 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:55:07 |
| AAPL270617P00430000 | 看跌 Put | 430.00 | $96.70 | $99.70 | $94.97 | 0 | 1 | 0.00% | -0.98 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-10-05T09:36:53 |
| AAPL270617C00440000 | 看涨 Call | 440.00 | $2.83 | $3.40 | $3.05 | 5 | 2115 | 24.49% | 0.11 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-11-03T10:30:14 |
| AAPL270617P00440000 | 看跌 Put | 440.00 | $106.75 | $109.70 | $102.41 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T10:34:29 |
| AAPL270617C00450000 | 看涨 Call | 450.00 | $2.23 | $2.55 | $2.42 | 666 | 4702 | 24.38% | 0.09 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T13:55:20 |
| AAPL270617P00450000 | 看跌 Put | 450.00 | $116.80 | $119.70 | $136.34 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T15:56:55 |
| AAPL270617C00460000 | 看涨 Call | 460.00 | $1.67 | $2.06 | $1.72 | 149 | 672 | 24.39% | 0.07 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:00:43 |
| AAPL270617P00460000 | 看跌 Put | 460.00 | $126.65 | $129.70 | $113.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:31 |
| AAPL270617C00470000 | 看涨 Call | 470.00 | $1.30 | $1.55 | $1.50 | 216 | 1180 | 24.33% | 0.06 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:48:58 |
| AAPL270617P00470000 | 看跌 Put | 470.00 | $136.70 | $139.70 | $159.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T11:52:53 |
| AAPL270617C00480000 | 看涨 Call | 480.00 | $0.96 | $1.27 | $1.10 | 94 | 184 | 24.40% | 0.05 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T14:53:20 |
| AAPL270617P00480000 | 看跌 Put | 480.00 | $146.50 | $149.70 | $131.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:31 |
| AAPL270617C00490000 | 看涨 Call | 490.00 | $0.69 | $1.04 | $0.83 | 9 | 245 | 24.45% | 0.04 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-03T10:39:20 |
| AAPL270617P00490000 | 看跌 Put | 490.00 | $156.50 | $159.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00500000 | 看涨 Call | 500.00 | $0.61 | $0.84 | $0.70 | 79 | 589 | 24.81% | 0.03 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:44:21 |
| AAPL270617P00500000 | 看跌 Put | 500.00 | $166.50 | $169.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00510000 | 看涨 Call | 510.00 | $0.39 | $0.68 | $0.52 | 1 | 382 | 24.67% | 0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:59:09 |
| AAPL270617P00510000 | 看跌 Put | 510.00 | $176.45 | $179.70 | $161.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:01:05 |
| AAPL270617C00520000 | 看涨 Call | 520.00 | $0.23 | $0.58 | $0.59 | 0 | 262 | 24.65% | 0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-02T14:51:33 |
| AAPL270617P00520000 | 看跌 Put | 520.00 | $186.45 | $189.70 | $176.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T11:30:29 |
| AAPL270617C00530000 | 看涨 Call | 530.00 | $0.14 | $0.49 | $0.47 | 0 | 3998 | 24.73% | 0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:51:33 |
| AAPL270617P00530000 | 看跌 Put | 530.00 | $196.50 | $199.70 | $181.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:01:05 |
| AAPL270617C00540000 | 看涨 Call | 540.00 | $0.10 | $0.41 | $0.26 | 30 | 291 | 24.93% | 0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:16:37 |
| AAPL270617P00540000 | 看跌 Put | 540.00 | $206.50 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00550000 | 看涨 Call | 550.00 | $0.05 | $0.35 | $0.41 | 0 | 1137 | 25.01% | 0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-29T10:11:30 |
| AAPL270617P00550000 | 看跌 Put | 550.00 | $216.50 | $219.70 | $201.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:56 |
| AAPL270617C00560000 | 看涨 Call | 560.00 | $0.06 | $0.30 | $0.15 | 10 | 116 | 25.52% | 0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:09:07 |
| AAPL270617P00560000 | 看跌 Put | 560.00 | $226.55 | $229.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00570000 | 看涨 Call | 570.00 | $0.04 | $0.20 | $0.10 | 8 | 134 | 25.15% | 0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:10:02 |
| AAPL270617P00570000 | 看跌 Put | 570.00 | $236.50 | $239.70 | $221.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:30 |
| AAPL270617C00580000 | 看涨 Call | 580.00 | $0.03 | $0.24 | $0.08 | 2 | 33 | 26.22% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:10:25 |
| AAPL270617P00580000 | 看跌 Put | 580.00 | $246.50 | $249.70 | $231.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:31 |
| AAPL270617C00590000 | 看涨 Call | 590.00 | $0.02 | $0.13 | $0.07 | 4 | 440 | 25.38% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:11:07 |
| AAPL270617P00590000 | 看跌 Put | 590.00 | $256.40 | $259.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00600000 | 看涨 Call | 600.00 | $0.05 | $0.08 | $0.06 | 17 | 4843 | 25.70% | 0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:23:07 |
| AAPL270617P00600000 | 看跌 Put | 600.00 | $266.50 | $269.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |