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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
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 | $329.30 | $332.75 | $299.91 | 0 | 0 | 237.93% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T10:13:24 |
| AAPL270617P00005000 | 看跌 Put | 5.00 | $0.00 | $0.22 | $0.06 | 0 | 13 | 148.95% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T14:46:08 |
| AAPL270617C00010000 | 看涨 Call | 10.00 | $324.30 | $327.80 | $0.00 | 0 | 0 | 186.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617P00010000 | 看跌 Put | 10.00 | $0.00 | $0.48 | $0.01 | 0 | 10 | 178.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-08T12:09:49 |
| AAPL270617C00015000 | 看涨 Call | 15.00 | $319.45 | $322.85 | $291.60 | 0 | 10 | 155.77% | 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 | $0.48 | $0.05 | 0 | 2 | 154.99% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-02-05T14:09:34 |
| AAPL270617C00020000 | 看涨 Call | 20.00 | $314.55 | $318.00 | $0.00 | 0 | 0 | 142.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617P00020000 | 看跌 Put | 20.00 | $0.00 | $0.48 | $0.02 | 0 | 15 | 139.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-06T11:53:10 |
| AAPL270617C00025000 | 看涨 Call | 25.00 | $309.65 | $313.15 | $270.32 | 0 | 2 | 131.11% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-24T14:53:24 |
| AAPL270617P00025000 | 看跌 Put | 25.00 | $0.00 | $0.48 | $0.03 | 0 | 56 | 127.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T14:20:22 |
| AAPL270617C00030000 | 看涨 Call | 30.00 | $304.70 | $308.30 | $240.67 | 0 | 1 | 123.80% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-24T09:32:49 |
| AAPL270617P00030000 | 看跌 Put | 30.00 | $0.00 | $0.48 | $0.04 | 0 | 67 | 118.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T13:32:41 |
| AAPL270617C00035000 | 看涨 Call | 35.00 | $300.10 | $303.45 | $215.61 | 0 | 2 | 116.93% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-07T09:55:15 |
| AAPL270617P00035000 | 看跌 Put | 35.00 | $0.00 | $0.48 | $0.11 | 0 | 106 | 110.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-11-24T11:29:19 |
| AAPL270617C00040000 | 看涨 Call | 40.00 | $295.30 | $298.65 | $271.50 | 0 | 3 | 109.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:34:40 |
| AAPL270617P00040000 | 看跌 Put | 40.00 | $0.00 | $0.49 | $0.11 | 0 | 9 | 104.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-12T13:08:09 |
| AAPL270617C00045000 | 看涨 Call | 45.00 | $290.45 | $293.80 | $0.00 | 0 | 0 | 104.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617P00045000 | 看跌 Put | 45.00 | $0.00 | $0.48 | $0.15 | 0 | 83 | 98.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T09:59:31 |
| AAPL270617C00050000 | 看涨 Call | 50.00 | $285.50 | $289.00 | $276.65 | 0 | 11 | 100.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:43:44 |
| AAPL270617P00050000 | 看跌 Put | 50.00 | $0.00 | $0.10 | $0.03 | 0 | 717 | 79.45% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T13:49:18 |
| AAPL270617C00055000 | 看涨 Call | 55.00 | $280.85 | $284.15 | $275.70 | 0 | 73 | 96.13% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T13:02:37 |
| AAPL270617P00055000 | 看跌 Put | 55.00 | $0.00 | $0.43 | $0.03 | 0 | 24 | 87.14% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-10T12:52:14 |
| AAPL270617C00060000 | 看涨 Call | 60.00 | $276.00 | $279.35 | $246.22 | 0 | 22 | 92.02% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-17T10:31:49 |
| AAPL270617P00060000 | 看跌 Put | 60.00 | $0.00 | $0.39 | $0.05 | 0 | 76 | 82.08% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-31T10:56:18 |
| AAPL270617C00065000 | 看涨 Call | 65.00 | $271.10 | $274.50 | $214.35 | 0 | 4 | 88.14% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-25T12:13:58 |
| AAPL270617P00065000 | 看跌 Put | 65.00 | $0.00 | $0.35 | $0.09 | 0 | 49 | 77.39% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T11:12:01 |
| AAPL270617C00070000 | 看涨 Call | 70.00 | $266.40 | $269.75 | $237.67 | 0 | 7 | 84.47% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-17T15:58:04 |
| AAPL270617P00070000 | 看跌 Put | 70.00 | $0.00 | $0.30 | $0.12 | 0 | 42 | 72.74% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:57:47 |
| AAPL270617C00075000 | 看涨 Call | 75.00 | $261.55 | $264.90 | $233.95 | 0 | 24 | 81.54% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-11T12:39:06 |
| AAPL270617P00075000 | 看跌 Put | 75.00 | $0.00 | $0.24 | $0.07 | 0 | 1556 | 68.29% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:45:38 |
| AAPL270617C00080000 | 看涨 Call | 80.00 | $256.75 | $260.05 | $237.35 | 0 | 237 | 78.23% | 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 | $0.18 | $0.07 | 0 | 164 | 63.61% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T13:11:35 |
| AAPL270617C00085000 | 看涨 Call | 85.00 | $251.80 | $255.25 | $203.49 | 0 | 73 | 75.58% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-05-06T12:11:08 |
| AAPL270617P00085000 | 看跌 Put | 85.00 | $0.05 | $0.33 | $0.10 | 0 | 75 | 60.74% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T13:11:09 |
| AAPL270617C00090000 | 看涨 Call | 90.00 | $247.05 | $250.40 | $248.36 | 0 | 30 | 72.59% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:40:23 |
| AAPL270617P00090000 | 看跌 Put | 90.00 | $0.05 | $0.15 | $0.10 | 0 | 133 | 58.66% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T09:43:39 |
| AAPL270617C00095000 | 看涨 Call | 95.00 | $242.35 | $245.60 | $237.73 | 0 | 99 | 70.20% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T12:47:23 |
| AAPL270617P00095000 | 看跌 Put | 95.00 | $0.00 | $0.22 | $0.10 | 0 | 167 | 55.38% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-01T10:49:28 |
| AAPL270617C00100000 | 看涨 Call | 100.00 | $237.50 | $240.80 | $240.24 | 0 | 165 | 67.90% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:27:07 |
| AAPL270617P00100000 | 看跌 Put | 100.00 | $0.05 | $0.55 | $0.12 | 0 | 1989 | 54.75% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T09:50:08 |
| AAPL270617C00105000 | 看涨 Call | 105.00 | $232.75 | $236.00 | $200.00 | 0 | 80 | 65.70% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-31T11:49:36 |
| AAPL270617P00105000 | 看跌 Put | 105.00 | $0.10 | $0.39 | $0.12 | 0 | 521 | 54.54% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-15T09:47:04 |
| AAPL270617C00110000 | 看涨 Call | 110.00 | $227.75 | $231.20 | $220.00 | 0 | 54 | 63.60% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-20T11:42:16 |
| AAPL270617P00110000 | 看跌 Put | 110.00 | $0.10 | $0.22 | $0.17 | 0 | 202 | 53.08% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:28:41 |
| AAPL270617C00115000 | 看涨 Call | 115.00 | $223.10 | $226.35 | $194.80 | 0 | 254 | 61.57% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-10T12:24:57 |
| AAPL270617P00115000 | 看跌 Put | 115.00 | $0.06 | $0.24 | $0.16 | 0 | 119 | 50.75% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T15:51:41 |
| AAPL270617C00120000 | 看涨 Call | 120.00 | $218.20 | $221.55 | $216.02 | 0 | 153 | 59.29% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-30T12:31:15 |
| AAPL270617P00120000 | 看跌 Put | 120.00 | $0.10 | $0.27 | $0.15 | 14 | 535 | 50.06% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:30:13 |
| AAPL270617C00125000 | 看涨 Call | 125.00 | $213.55 | $216.80 | $186.35 | 0 | 241 | 57.74% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-11T10:48:00 |
| AAPL270617P00125000 | 看跌 Put | 125.00 | $0.09 | $0.31 | $0.19 | 0 | 644 | 48.68% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T14:50:46 |
| AAPL270617C00130000 | 看涨 Call | 130.00 | $208.70 | $212.00 | $190.28 | 0 | 308 | 55.63% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-07-09T11:39:48 |
| AAPL270617P00130000 | 看跌 Put | 130.00 | $0.10 | $0.34 | $0.29 | 0 | 531 | 47.45% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-15T14:53:44 |
| AAPL270617C00135000 | 看涨 Call | 135.00 | $203.85 | $207.20 | $189.70 | 0 | 195 | 54.45% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-28T14:16:28 |
| AAPL270617P00135000 | 看跌 Put | 135.00 | $0.10 | $0.39 | $0.31 | 0 | 532 | 46.56% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-09T12:30:35 |
| AAPL270617C00140000 | 看涨 Call | 140.00 | $199.20 | $202.45 | $168.96 | 0 | 198 | 52.99% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-17T13:24:37 |
| AAPL270617P00140000 | 看跌 Put | 140.00 | $0.15 | $0.44 | $0.30 | 0 | 318 | 45.71% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:04:16 |
| AAPL270617C00145000 | 看涨 Call | 145.00 | $194.30 | $197.65 | $181.00 | 0 | 176 | 51.31% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-04T12:36:20 |
| AAPL270617P00145000 | 看跌 Put | 145.00 | $0.25 | $0.50 | $0.36 | 0 | 430 | 45.47% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T09:57:46 |
| AAPL270617C00150000 | 看涨 Call | 150.00 | $189.65 | $192.90 | $185.41 | 0 | 1453 | 50.14% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-15T15:49:14 |
| AAPL270617P00150000 | 看跌 Put | 150.00 | $0.30 | $0.55 | $0.42 | 1 | 4608 | 44.59% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:50:11 |
| AAPL270617C00155000 | 看涨 Call | 155.00 | $184.85 | $188.10 | $175.72 | 0 | 141 | 48.54% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-01T15:56:13 |
| AAPL270617P00155000 | 看跌 Put | 155.00 | $0.29 | $0.63 | $0.51 | 1 | 805 | 43.46% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T09:31:28 |
| AAPL270617C00160000 | 看涨 Call | 160.00 | $180.10 | $183.30 | $159.85 | 0 | 319 | 47.58% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-09T13:02:41 |
| AAPL270617P00160000 | 看跌 Put | 160.00 | $0.35 | $0.70 | $0.65 | 0 | 1600 | 42.69% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-08T10:06:43 |
| AAPL270617C00165000 | 看涨 Call | 165.00 | $175.35 | $178.55 | $162.00 | 0 | 200 | 46.22% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-01T09:48:11 |
| AAPL270617P00165000 | 看跌 Put | 165.00 | $0.41 | $0.79 | $0.60 | 15 | 1733 | 41.96% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:36:39 |
| AAPL270617C00170000 | 看涨 Call | 170.00 | $170.50 | $173.80 | $162.05 | 0 | 267 | 45.06% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-10T15:38:59 |
| AAPL270617P00170000 | 看跌 Put | 170.00 | $0.54 | $0.87 | $0.66 | 7 | 1756 | 41.44% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:42:09 |
| AAPL270617C00175000 | 看涨 Call | 175.00 | $165.90 | $169.10 | $146.58 | 0 | 437 | 44.05% | 0.98 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-08-27T11:32:55 |
| AAPL270617P00175000 | 看跌 Put | 175.00 | $0.58 | $0.97 | $0.76 | 0 | 2169 | 40.53% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-16T13:38:19 |
| AAPL270617C00180000 | 看涨 Call | 180.00 | $161.20 | $164.40 | $154.49 | 0 | 1099 | 43.17% | 0.98 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-09-02T09:30:10 |
| AAPL270617P00180000 | 看跌 Put | 180.00 | $0.66 | $1.08 | $0.82 | 0 | 3167 | 39.81% | -0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-16T10:43:23 |
| AAPL270617C00185000 | 看涨 Call | 185.00 | $156.85 | $159.65 | $157.07 | 0 | 201 | 43.04% | 0.98 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-09-14T11:53:45 |
| AAPL270617P00185000 | 看跌 Put | 185.00 | $0.78 | $1.20 | $1.09 | 0 | 995 | 39.14% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-14T09:41:14 |
| AAPL270617C00190000 | 看涨 Call | 190.00 | $151.75 | $154.95 | $152.67 | 13 | 696 | 42.04% | 0.98 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:36:47 |
| AAPL270617P00190000 | 看跌 Put | 190.00 | $0.91 | $1.32 | $1.13 | 6 | 1659 | 38.46% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T13:04:54 |
| AAPL270617C00195000 | 看涨 Call | 195.00 | $147.10 | $150.25 | $148.12 | 13 | 358 | 40.34% | 0.97 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:41:48 |
| AAPL270617P00195000 | 看跌 Put | 195.00 | $1.04 | $1.47 | $1.32 | 0 | 4971 | 37.82% | -0.03 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-11T13:44:14 |
| AAPL270617C00200000 | 看涨 Call | 200.00 | $142.45 | $145.65 | $141.70 | 2 | 7496 | 40.90% | 0.97 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-18T10:25:28 |
| AAPL270617P00200000 | 看跌 Put | 200.00 | $1.32 | $1.57 | $1.41 | 7 | 9080 | 37.35% | -0.03 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:10:58 |
| AAPL270617C00210000 | 看涨 Call | 210.00 | $133.75 | $136.35 | $130.00 | 0 | 3612 | 38.97% | 0.96 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-11T09:34:14 |
| AAPL270617P00210000 | 看跌 Put | 210.00 | $1.58 | $2.02 | $1.80 | 27 | 5580 | 36.02% | -0.04 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:18:16 |
| AAPL270617C00220000 | 看涨 Call | 220.00 | $124.00 | $127.15 | $124.15 | 2 | 4301 | 36.49% | 0.95 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-18T12:26:42 |
| AAPL270617P00220000 | 看跌 Put | 220.00 | $2.15 | $2.48 | $2.27 | 28 | 11165 | 35.04% | -0.05 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:50:22 |
| AAPL270617C00230000 | 看涨 Call | 230.00 | $114.95 | $118.10 | $115.58 | 4 | 3914 | 35.24% | 0.94 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-18T14:18:54 |
| AAPL270617P00230000 | 看跌 Put | 230.00 | $2.65 | $3.15 | $2.87 | 10 | 5339 | 33.94% | -0.06 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:32:59 |
| AAPL270617C00240000 | 看涨 Call | 240.00 | $106.00 | $109.20 | $107.97 | 28 | 1680 | 34.05% | 0.92 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:51:32 |
| AAPL270617P00240000 | 看跌 Put | 240.00 | $3.50 | $3.95 | $3.80 | 20 | 5926 | 33.16% | -0.08 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-09-18T14:02:01 |
| AAPL270617C00250000 | 看涨 Call | 250.00 | $97.30 | $100.50 | $98.15 | 3 | 2901 | 33.81% | 0.91 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T13:55:36 |
| AAPL270617P00250000 | 看跌 Put | 250.00 | $4.35 | $4.80 | $4.60 | 16 | 8530 | 32.06% | -0.10 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:24:30 |
| AAPL270617C00260000 | 看涨 Call | 260.00 | $88.80 | $90.85 | $89.59 | 5 | 4123 | 31.13% | 0.89 | 0.00 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-09-18T13:23:31 |
| AAPL270617P00260000 | 看跌 Put | 260.00 | $5.50 | $6.05 | $5.95 | 3 | 8970 | 31.32% | -0.12 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-09-18T12:43:57 |
| AAPL270617C00270000 | 看涨 Call | 270.00 | $81.30 | $83.80 | $81.38 | 6 | 5739 | 31.92% | 0.86 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-09-18T13:25:54 |
| AAPL270617P00270000 | 看跌 Put | 270.00 | $7.00 | $7.55 | $7.25 | 10 | 6074 | 30.68% | -0.14 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T14:43:05 |
| AAPL270617C00280000 | 看涨 Call | 280.00 | $72.55 | $75.85 | $73.48 | 8 | 8211 | 31.07% | 0.83 | 0.00 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-09-18T13:23:50 |
| AAPL270617P00280000 | 看跌 Put | 280.00 | $8.70 | $9.35 | $8.97 | 88 | 9882 | 29.99% | -0.17 | 0.00 | -0.04 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:32:11 |
| AAPL270617C00290000 | 看涨 Call | 290.00 | $65.70 | $68.25 | $65.64 | 24 | 5005 | 30.36% | 0.80 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-09-18T11:21:14 |
| AAPL270617P00290000 | 看跌 Put | 290.00 | $10.85 | $11.45 | $11.00 | 13 | 12730 | 29.37% | -0.21 | 0.00 | -0.05 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL270617C00300000 | 看涨 Call | 300.00 | $58.55 | $60.50 | $59.99 | 79 | 9352 | 29.46% | 0.76 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:50:42 |
| AAPL270617P00300000 | 看跌 Put | 300.00 | $13.40 | $14.25 | $13.65 | 553 | 7939 | 28.75% | -0.25 | 0.00 | -0.05 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| AAPL270617C00310000 | 看涨 Call | 310.00 | $51.60 | $53.70 | $52.79 | 2 | 6840 | 28.84% | 0.72 | 0.00 | -0.05 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:27:28 |
| AAPL270617P00310000 | 看跌 Put | 310.00 | $16.25 | $17.00 | $16.79 | 19 | 3810 | 28.29% | -0.29 | 0.00 | -0.05 | 0.99 | 100 | assumed standard contract | 2026-09-18T14:04:17 |
| AAPL270617C00320000 | 看涨 Call | 320.00 | $45.20 | $47.00 | $45.35 | 34 | 8259 | 28.14% | 0.68 | 0.00 | -0.05 | 1.04 | 100 | assumed standard contract | 2026-09-18T12:31:51 |
| AAPL270617P00320000 | 看跌 Put | 320.00 | $19.75 | $20.45 | $20.02 | 116 | 3043 | 27.82% | -0.34 | 0.00 | -0.06 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:56:03 |
| AAPL270617C00330000 | 看涨 Call | 330.00 | $39.30 | $41.25 | $39.95 | 99 | 6617 | 28.05% | 0.63 | 0.00 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| AAPL270617P00330000 | 看跌 Put | 330.00 | $23.65 | $24.45 | $23.92 | 48 | 1821 | 27.39% | -0.39 | 0.01 | -0.06 | 1.10 | 100 | assumed standard contract | 2026-09-18T15:56:03 |
| AAPL270617C00340000 | 看涨 Call | 340.00 | $34.20 | $35.55 | $34.95 | 61 | 5836 | 27.35% | 0.58 | 0.01 | -0.05 | 1.13 | 100 | assumed standard contract | 2026-09-18T14:35:32 |
| AAPL270617P00340000 | 看跌 Put | 340.00 | $28.20 | $29.00 | $28.80 | 33 | 1276 | 27.00% | -0.44 | 0.01 | -0.06 | 1.12 | 100 | assumed standard contract | 2026-09-18T13:46:27 |
| AAPL270617C00350000 | 看涨 Call | 350.00 | $29.50 | $30.05 | $30.00 | 111 | 10942 | 26.83% | 0.53 | 0.01 | -0.06 | 1.15 | 100 | assumed standard contract | 2026-09-18T15:48:04 |
| AAPL270617P00350000 | 看跌 Put | 350.00 | $33.30 | $34.85 | $34.40 | 23 | 607 | 26.63% | -0.50 | 0.01 | -0.06 | 1.13 | 100 | assumed standard contract | 2026-09-18T11:59:53 |
| AAPL270617C00360000 | 看涨 Call | 360.00 | $25.15 | $25.90 | $25.87 | 113 | 5699 | 26.63% | 0.48 | 0.01 | -0.06 | 1.15 | 100 | assumed standard contract | 2026-09-18T15:33:34 |
| AAPL270617P00360000 | 看跌 Put | 360.00 | $38.45 | $40.20 | $40.20 | 13 | 141 | 26.28% | -0.56 | 0.01 | -0.06 | 1.11 | 100 | assumed standard contract | 2026-09-18T13:01:55 |
| AAPL270617C00370000 | 看涨 Call | 370.00 | $21.30 | $22.05 | $21.86 | 28 | 5481 | 26.39% | 0.44 | 0.01 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-09-18T14:49:49 |
| AAPL270617P00370000 | 看跌 Put | 370.00 | $44.10 | $46.75 | $49.60 | 0 | 19 | 25.84% | -0.61 | 0.01 | -0.06 | 1.07 | 100 | assumed standard contract | 2026-09-15T14:12:38 |
| AAPL270617C00380000 | 看涨 Call | 380.00 | $18.05 | $18.65 | $18.61 | 42 | 6777 | 26.23% | 0.39 | 0.01 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:50:11 |
| AAPL270617P00380000 | 看跌 Put | 380.00 | $50.80 | $53.55 | $54.23 | 0 | 38 | 25.46% | -0.67 | 0.01 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-09-17T11:43:10 |
| AAPL270617C00390000 | 看涨 Call | 390.00 | $15.10 | $15.70 | $15.35 | 57 | 3429 | 26.07% | 0.35 | 0.00 | -0.05 | 1.07 | 100 | assumed standard contract | 2026-09-18T13:48:47 |
| AAPL270617P00390000 | 看跌 Put | 390.00 | $58.20 | $60.95 | $85.30 | 0 | 23 | 25.20% | -0.73 | 0.01 | -0.06 | 0.91 | 100 | assumed standard contract | 2026-08-04T11:56:36 |
| AAPL270617C00400000 | 看涨 Call | 400.00 | $12.65 | $13.15 | $13.00 | 138 | 5252 | 25.94% | 0.30 | 0.00 | -0.05 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:53:57 |
| AAPL270617P00400000 | 看跌 Put | 400.00 | $66.15 | $68.85 | $99.13 | 0 | 10 | 24.93% | -0.78 | 0.01 | -0.06 | 0.80 | 100 | assumed standard contract | 2026-07-31T13:21:31 |
| AAPL270617C00410000 | 看涨 Call | 410.00 | $10.50 | $11.00 | $10.80 | 88 | 1337 | 25.84% | 0.27 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:36:24 |
| AAPL270617P00410000 | 看跌 Put | 410.00 | $74.60 | $78.00 | $101.42 | 0 | 0 | 24.60% | -0.83 | 0.01 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-07-31T15:58:02 |
| AAPL270617C00420000 | 看涨 Call | 420.00 | $8.70 | $9.20 | $8.80 | 3 | 1312 | 25.82% | 0.23 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-09-18T12:33:14 |
| AAPL270617P00420000 | 看跌 Put | 420.00 | $83.45 | $87.00 | $87.70 | 0 | 1 | 25.13% | -0.88 | 0.01 | -0.05 | 0.52 | 100 | assumed standard contract | 2026-09-11T10:36:34 |
| AAPL270617C00430000 | 看涨 Call | 430.00 | $7.20 | $7.65 | $7.25 | 11 | 1359 | 25.76% | 0.20 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:36:58 |
| AAPL270617P00430000 | 看跌 Put | 430.00 | $92.75 | $95.35 | $109.39 | 0 | 0 | 0.00% | -0.93 | 0.01 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-07-23T10:03:09 |
| AAPL270617C00440000 | 看涨 Call | 440.00 | $5.95 | $6.35 | $6.40 | 0 | 1809 | 25.74% | 0.17 | 0.00 | -0.03 | 0.75 | 100 | assumed standard contract | 2026-09-17T15:00:41 |
| AAPL270617P00440000 | 看跌 Put | 440.00 | $102.40 | $105.05 | $173.69 | 0 | 1 | 0.00% | -0.96 | 0.00 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-04-21T13:15:58 |
| AAPL270617C00450000 | 看涨 Call | 450.00 | $4.90 | $5.25 | $5.10 | 90 | 2493 | 25.73% | 0.15 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:08:55 |
| AAPL270617P00450000 | 看跌 Put | 450.00 | $112.40 | $115.25 | $136.34 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-08-26T15:56:55 |
| AAPL270617C00460000 | 看涨 Call | 460.00 | $4.00 | $4.45 | $4.30 | 2 | 518 | 25.80% | 0.13 | 0.00 | -0.03 | 0.61 | 100 | assumed standard contract | 2026-09-18T11:12:56 |
| AAPL270617P00460000 | 看跌 Put | 460.00 | $122.40 | $125.10 | $186.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2025-12-15T15:39:13 |
| AAPL270617C00470000 | 看涨 Call | 470.00 | $3.25 | $3.70 | $3.47 | 6 | 1168 | 25.81% | 0.11 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-18T14:05:56 |
| AAPL270617P00470000 | 看跌 Put | 470.00 | $132.40 | $135.00 | $159.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-04T11:52:53 |
| AAPL270617C00480000 | 看涨 Call | 480.00 | $2.68 | $3.10 | $2.78 | 40 | 156 | 25.90% | 0.09 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T10:18:29 |
| AAPL270617P00480000 | 看跌 Put | 480.00 | $142.40 | $145.00 | $150.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-20T09:50:10 |
| AAPL270617C00490000 | 看涨 Call | 490.00 | $2.19 | $2.59 | $2.25 | 41 | 225 | 25.96% | 0.08 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T10:18:29 |
| AAPL270617P00490000 | 看跌 Put | 490.00 | $152.40 | $155.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00500000 | 看涨 Call | 500.00 | $1.84 | $2.14 | $1.95 | 2 | 623 | 26.06% | 0.07 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T12:28:31 |
| AAPL270617P00500000 | 看跌 Put | 500.00 | $162.40 | $165.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00510000 | 看涨 Call | 510.00 | $1.47 | $1.83 | $1.60 | 0 | 226 | 26.14% | 0.06 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-17T11:12:54 |
| AAPL270617P00510000 | 看跌 Put | 510.00 | $172.40 | $175.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00520000 | 看涨 Call | 520.00 | $1.19 | $1.54 | $1.46 | 0 | 231 | 26.21% | 0.05 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-17T15:42:31 |
| AAPL270617P00520000 | 看跌 Put | 520.00 | $182.35 | $185.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00530000 | 看涨 Call | 530.00 | $0.76 | $1.32 | $1.13 | 0 | 3929 | 26.30% | 0.04 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-15T09:38:08 |
| AAPL270617P00530000 | 看跌 Put | 530.00 | $192.40 | $195.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00540000 | 看涨 Call | 540.00 | $0.76 | $1.12 | $1.02 | 0 | 255 | 26.38% | 0.03 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-14T11:29:40 |
| AAPL270617P00540000 | 看跌 Put | 540.00 | $202.40 | $205.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00550000 | 看涨 Call | 550.00 | $0.67 | $0.96 | $0.76 | 29 | 1101 | 26.64% | 0.03 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:15:36 |
| AAPL270617P00550000 | 看跌 Put | 550.00 | $212.30 | $215.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00560000 | 看涨 Call | 560.00 | $0.59 | $0.83 | $0.77 | 0 | 103 | 26.91% | 0.03 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-14T11:00:35 |
| AAPL270617P00560000 | 看跌 Put | 560.00 | $222.40 | $225.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00570000 | 看涨 Call | 570.00 | $0.37 | $0.60 | $0.49 | 0 | 131 | 26.25% | 0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T10:28:03 |
| AAPL270617P00570000 | 看跌 Put | 570.00 | $232.40 | $235.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00580000 | 看涨 Call | 580.00 | $0.30 | $0.63 | $0.51 | 1 | 32 | 26.86% | 0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T09:30:13 |
| AAPL270617P00580000 | 看跌 Put | 580.00 | $242.40 | $245.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00590000 | 看涨 Call | 590.00 | $0.22 | $0.55 | $0.35 | 0 | 437 | 26.92% | 0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T10:25:59 |
| AAPL270617P00590000 | 看跌 Put | 590.00 | $252.40 | $255.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270617C00600000 | 看涨 Call | 600.00 | $0.25 | $0.46 | $0.48 | 17 | 2881 | 27.35% | 0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| AAPL270617P00600000 | 看跌 Put | 600.00 | $262.40 | $265.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |