AAPL · 2027-09-17
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 2027-09-17；共 162 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270917C00100000 | 看涨 Call | 100.00 | $233.70 | $236.85 | $244.95 | 0 | 27 | 59.85% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:53:12 |
| AAPL270917P00100000 | 看跌 Put | 100.00 | $0.06 | $0.20 | $0.10 | 63 | 546 | 51.62% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:57:18 |
| AAPL270917C00105000 | 看涨 Call | 105.00 | $228.95 | $232.15 | $245.50 | 0 | 20 | 58.74% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T10:38:41 |
| AAPL270917P00105000 | 看跌 Put | 105.00 | $0.04 | $0.21 | $0.08 | 8 | 97 | 47.49% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:19:17 |
| AAPL270917C00110000 | 看涨 Call | 110.00 | $224.15 | $227.35 | $225.70 | 2 | 12 | 56.44% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:17:01 |
| AAPL270917P00110000 | 看跌 Put | 110.00 | $0.05 | $0.18 | $0.11 | 4 | 197 | 47.16% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:18:18 |
| AAPL270917C00115000 | 看涨 Call | 115.00 | $219.40 | $222.50 | $229.75 | 0 | 10 | 54.24% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-28T14:18:08 |
| AAPL270917P00115000 | 看跌 Put | 115.00 | $0.04 | $0.22 | $0.13 | 12 | 7 | 46.01% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:17:52 |
| AAPL270917C00120000 | 看涨 Call | 120.00 | $214.60 | $217.75 | $231.00 | 0 | 1 | 52.52% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-23T10:39:02 |
| AAPL270917P00120000 | 看跌 Put | 120.00 | $0.10 | $0.23 | $0.17 | 4 | 152 | 45.50% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:16:32 |
| AAPL270917C00125000 | 看涨 Call | 125.00 | $209.85 | $213.00 | $219.15 | 0 | 157 | 51.19% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-21T12:59:17 |
| AAPL270917P00125000 | 看跌 Put | 125.00 | $0.10 | $0.25 | $0.20 | 10 | 16 | 43.98% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:14:42 |
| AAPL270917C00130000 | 看涨 Call | 130.00 | $205.10 | $208.30 | $215.33 | 0 | 12 | 50.18% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T10:17:22 |
| AAPL270917P00130000 | 看跌 Put | 130.00 | $0.16 | $0.32 | $0.25 | 4 | 38 | 44.03% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:14:27 |
| AAPL270917C00135000 | 看涨 Call | 135.00 | $200.30 | $203.55 | $210.62 | 0 | 42 | 48.58% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T09:50:05 |
| AAPL270917P00135000 | 看跌 Put | 135.00 | $0.12 | $0.49 | $0.22 | 0 | 72 | 43.84% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-20T12:52:29 |
| AAPL270917C00140000 | 看涨 Call | 140.00 | $195.60 | $198.75 | $209.10 | 0 | 9 | 47.29% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-19T15:04:34 |
| AAPL270917P00140000 | 看跌 Put | 140.00 | $0.16 | $0.55 | $0.27 | 0 | 40 | 43.10% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-26T15:49:18 |
| AAPL270917C00145000 | 看涨 Call | 145.00 | $190.85 | $193.80 | $200.35 | 0 | 23 | 44.99% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-21T12:59:00 |
| AAPL270917P00145000 | 看跌 Put | 145.00 | $0.21 | $0.63 | $0.31 | 0 | 84 | 42.49% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-26T12:49:34 |
| AAPL270917C00150000 | 看涨 Call | 150.00 | $186.10 | $189.30 | $187.40 | 1 | 72 | 45.00% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:57:53 |
| AAPL270917P00150000 | 看跌 Put | 150.00 | $0.32 | $0.59 | $0.48 | 52 | 100 | 41.41% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:02:25 |
| AAPL270917C00155000 | 看涨 Call | 155.00 | $181.40 | $184.65 | $178.50 | 10 | 37 | 44.37% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:37:32 |
| AAPL270917P00155000 | 看跌 Put | 155.00 | $0.34 | $0.80 | $0.62 | 0 | 140 | 41.23% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T12:08:48 |
| AAPL270917C00160000 | 看涨 Call | 160.00 | $176.65 | $179.90 | $179.25 | 1 | 9 | 43.10% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-11-03T10:09:59 |
| AAPL270917P00160000 | 看跌 Put | 160.00 | $0.46 | $0.78 | $0.65 | 8 | 77 | 40.22% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:49:24 |
| AAPL270917C00165000 | 看涨 Call | 165.00 | $171.95 | $175.00 | $168.83 | 1 | 24 | 41.48% | 0.98 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:37:15 |
| AAPL270917P00165000 | 看跌 Put | 165.00 | $0.52 | $1.00 | $0.74 | 1 | 78 | 40.00% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:20:53 |
| AAPL270917C00170000 | 看涨 Call | 170.00 | $167.30 | $170.55 | $184.92 | 0 | 9 | 41.59% | 0.98 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-10-23T11:42:06 |
| AAPL270917P00170000 | 看跌 Put | 170.00 | $0.63 | $1.08 | $0.92 | 4 | 66 | 39.27% | -0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:35:58 |
| AAPL270917C00175000 | 看涨 Call | 175.00 | $162.60 | $165.85 | $162.98 | 7 | 64 | 40.62% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:21:20 |
| AAPL270917P00175000 | 看跌 Put | 175.00 | $0.75 | $1.26 | $0.78 | 0 | 94 | 38.88% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-10-28T10:18:38 |
| AAPL270917C00180000 | 看涨 Call | 180.00 | $157.95 | $161.20 | $156.50 | 10 | 6 | 39.90% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:42:18 |
| AAPL270917P00180000 | 看跌 Put | 180.00 | $0.90 | $1.41 | $1.18 | 1 | 161 | 38.37% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:35:41 |
| AAPL270917C00185000 | 看涨 Call | 185.00 | $153.30 | $156.30 | $153.55 | 4 | 33 | 38.51% | 0.97 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-11-03T11:22:34 |
| AAPL270917P00185000 | 看跌 Put | 185.00 | $1.20 | $1.55 | $1.29 | 2 | 81 | 38.09% | -0.03 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-03T12:02:27 |
| AAPL270917C00190000 | 看涨 Call | 190.00 | $148.70 | $151.35 | $156.57 | 0 | 264 | 37.15% | 0.97 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-11-02T12:25:55 |
| AAPL270917P00190000 | 看跌 Put | 190.00 | $1.22 | $1.75 | $1.52 | 0 | 49 | 37.24% | -0.03 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-02T15:55:01 |
| AAPL270917C00195000 | 看涨 Call | 195.00 | $144.10 | $147.15 | $155.41 | 0 | 40 | 37.48% | 0.97 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-10-26T09:49:52 |
| AAPL270917P00195000 | 看跌 Put | 195.00 | $1.49 | $1.89 | $1.70 | 26 | 140 | 36.70% | -0.03 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-03T10:29:47 |
| AAPL270917C00200000 | 看涨 Call | 200.00 | $139.50 | $141.90 | $152.30 | 0 | 102 | 35.51% | 0.96 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-10-30T14:08:12 |
| AAPL270917P00200000 | 看跌 Put | 200.00 | $1.79 | $2.13 | $1.95 | 8 | 660 | 36.38% | -0.04 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T10:36:05 |
| AAPL270917C00205000 | 看涨 Call | 205.00 | $134.95 | $137.95 | $150.65 | 0 | 515 | 36.17% | 0.96 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-10-27T12:12:08 |
| AAPL270917P00205000 | 看跌 Put | 205.00 | $1.93 | $2.44 | $2.25 | 1 | 538 | 35.78% | -0.04 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-03T09:37:03 |
| AAPL270917C00210000 | 看涨 Call | 210.00 | $130.40 | $133.30 | $139.19 | 0 | 86 | 35.40% | 0.95 | 0.00 | -0.00 | 0.31 | 100 | assumed standard contract | 2026-09-24T10:29:09 |
| AAPL270917P00210000 | 看跌 Put | 210.00 | $2.15 | $2.70 | $2.40 | 0 | 181 | 35.20% | -0.05 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-11-02T12:10:19 |
| AAPL270917C00215000 | 看涨 Call | 215.00 | $125.90 | $128.35 | $139.85 | 0 | 20 | 34.21% | 0.95 | 0.00 | -0.00 | 0.34 | 100 | assumed standard contract | 2026-10-26T14:17:29 |
| AAPL270917P00215000 | 看跌 Put | 215.00 | $2.52 | $3.05 | $2.27 | 0 | 206 | 34.89% | -0.05 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-10-30T11:28:59 |
| AAPL270917C00220000 | 看涨 Call | 220.00 | $121.45 | $124.40 | $128.79 | 0 | 68 | 34.53% | 0.94 | 0.00 | -0.00 | 0.37 | 100 | assumed standard contract | 2026-11-02T13:32:07 |
| AAPL270917P00220000 | 看跌 Put | 220.00 | $2.96 | $3.40 | $3.10 | 7 | 1180 | 34.57% | -0.06 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-03T14:45:52 |
| AAPL270917C00225000 | 看涨 Call | 225.00 | $117.00 | $119.45 | $119.49 | 50 | 97 | 33.36% | 0.93 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-03T10:10:11 |
| AAPL270917P00225000 | 看跌 Put | 225.00 | $3.25 | $3.80 | $2.86 | 0 | 527 | 34.01% | -0.07 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-28T15:37:30 |
| AAPL270917C00230000 | 看涨 Call | 230.00 | $112.60 | $115.80 | $111.39 | 10 | 189 | 33.82% | 0.93 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-11-03T10:50:53 |
| AAPL270917P00230000 | 看跌 Put | 230.00 | $3.60 | $4.20 | $3.90 | 1 | 464 | 33.48% | -0.08 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T12:02:37 |
| AAPL270917C00235000 | 看涨 Call | 235.00 | $108.25 | $111.60 | $107.43 | 1 | 69 | 33.53% | 0.92 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-11-03T10:48:49 |
| AAPL270917P00235000 | 看跌 Put | 235.00 | $4.15 | $4.70 | $4.52 | 1 | 522 | 33.19% | -0.08 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T10:34:51 |
| AAPL270917C00240000 | 看涨 Call | 240.00 | $103.95 | $107.15 | $104.63 | 12 | 694 | 32.94% | 0.91 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:43:29 |
| AAPL270917P00240000 | 看跌 Put | 240.00 | $4.60 | $5.20 | $5.08 | 106 | 1781 | 32.71% | -0.09 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-11-03T10:39:04 |
| AAPL270917C00245000 | 看涨 Call | 245.00 | $99.75 | $102.70 | $100.73 | 11 | 36 | 32.38% | 0.90 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-11-03T12:24:23 |
| AAPL270917P00245000 | 看跌 Put | 245.00 | $5.15 | $5.75 | $5.59 | 5 | 585 | 32.29% | -0.10 | 0.00 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:34:03 |
| AAPL270917C00250000 | 看涨 Call | 250.00 | $95.55 | $98.45 | $95.65 | 43 | 388 | 31.94% | 0.89 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-11-03T11:26:36 |
| AAPL270917P00250000 | 看跌 Put | 250.00 | $5.75 | $6.25 | $6.25 | 9 | 1593 | 31.81% | -0.11 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| AAPL270917C00255000 | 看涨 Call | 255.00 | $91.40 | $93.70 | $93.04 | 11 | 88 | 31.06% | 0.88 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-11-03T13:42:51 |
| AAPL270917P00255000 | 看跌 Put | 255.00 | $6.45 | $7.10 | $6.52 | 0 | 472 | 31.59% | -0.13 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-11-02T11:53:01 |
| AAPL270917C00260000 | 看涨 Call | 260.00 | $87.35 | $90.05 | $96.38 | 0 | 2335 | 31.08% | 0.87 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-11-02T11:55:42 |
| AAPL270917P00260000 | 看跌 Put | 260.00 | $7.20 | $7.85 | $7.50 | 6 | 819 | 31.26% | -0.14 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-11-03T13:21:14 |
| AAPL270917C00265000 | 看涨 Call | 265.00 | $83.30 | $86.35 | $81.45 | 1 | 306 | 30.94% | 0.85 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-11-03T09:41:23 |
| AAPL270917P00265000 | 看跌 Put | 265.00 | $8.00 | $8.70 | $8.25 | 5 | 1013 | 30.90% | -0.15 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-03T10:02:04 |
| AAPL270917C00270000 | 看涨 Call | 270.00 | $79.40 | $82.55 | $81.00 | 21 | 2326 | 30.72% | 0.84 | 0.00 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-11-03T14:00:33 |
| AAPL270917P00270000 | 看跌 Put | 270.00 | $8.90 | $9.60 | $9.30 | 30 | 1486 | 30.61% | -0.17 | 0.00 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-11-03T13:37:07 |
| AAPL270917C00275000 | 看涨 Call | 275.00 | $75.50 | $78.10 | $78.65 | 2 | 103 | 29.99% | 0.83 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-11-03T14:21:54 |
| AAPL270917P00275000 | 看跌 Put | 275.00 | $9.85 | $10.60 | $10.20 | 8 | 2099 | 30.27% | -0.18 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| AAPL270917C00280000 | 看涨 Call | 280.00 | $71.70 | $74.30 | $72.23 | 11 | 299 | 29.67% | 0.81 | 0.00 | -0.03 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:12:14 |
| AAPL270917P00280000 | 看跌 Put | 280.00 | $10.90 | $11.65 | $11.65 | 4 | 3699 | 29.95% | -0.20 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-11-03T14:54:50 |
| AAPL270917C00285000 | 看涨 Call | 285.00 | $68.00 | $71.30 | $79.07 | 0 | 893 | 29.79% | 0.80 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-11-02T09:31:38 |
| AAPL270917P00285000 | 看跌 Put | 285.00 | $12.05 | $12.85 | $12.70 | 108 | 877 | 29.68% | -0.21 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-11-03T13:05:58 |
| AAPL270917C00290000 | 看涨 Call | 290.00 | $64.40 | $67.50 | $63.74 | 4 | 245 | 29.40% | 0.78 | 0.00 | -0.03 | 0.92 | 100 | assumed standard contract | 2026-11-03T10:38:12 |
| AAPL270917P00290000 | 看跌 Put | 290.00 | $13.25 | $14.10 | $13.95 | 2 | 991 | 29.38% | -0.23 | 0.00 | -0.04 | 0.94 | 100 | assumed standard contract | 2026-11-03T14:53:41 |
| AAPL270917C00295000 | 看涨 Call | 295.00 | $60.90 | $64.15 | $63.10 | 6 | 305 | 29.22% | 0.76 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-11-03T12:50:39 |
| AAPL270917P00295000 | 看跌 Put | 295.00 | $14.65 | $15.45 | $15.15 | 133 | 2609 | 29.14% | -0.25 | 0.00 | -0.05 | 0.98 | 100 | assumed standard contract | 2026-11-03T12:55:55 |
| AAPL270917C00300000 | 看涨 Call | 300.00 | $57.45 | $60.00 | $58.65 | 28 | 1036 | 28.56% | 0.74 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-11-03T15:40:42 |
| AAPL270917P00300000 | 看跌 Put | 300.00 | $16.10 | $16.85 | $16.80 | 77 | 3170 | 28.85% | -0.27 | 0.00 | -0.05 | 1.02 | 100 | assumed standard contract | 2026-11-03T15:37:44 |
| AAPL270917C00305000 | 看涨 Call | 305.00 | $54.10 | $56.70 | $55.90 | 7 | 501 | 28.31% | 0.72 | 0.00 | -0.04 | 1.03 | 100 | assumed standard contract | 2026-11-03T12:49:05 |
| AAPL270917P00305000 | 看跌 Put | 305.00 | $17.60 | $18.50 | $18.25 | 1 | 1865 | 28.61% | -0.29 | 0.00 | -0.05 | 1.05 | 100 | assumed standard contract | 2026-11-03T11:52:18 |
| AAPL270917C00310000 | 看涨 Call | 310.00 | $50.85 | $53.65 | $52.85 | 5 | 530 | 28.14% | 0.70 | 0.00 | -0.04 | 1.07 | 100 | assumed standard contract | 2026-11-03T14:24:36 |
| AAPL270917P00310000 | 看跌 Put | 310.00 | $19.20 | $20.10 | $19.70 | 8 | 10515 | 28.31% | -0.31 | 0.00 | -0.05 | 1.08 | 100 | assumed standard contract | 2026-11-03T12:46:48 |
| AAPL270917C00315000 | 看涨 Call | 315.00 | $47.70 | $50.55 | $47.64 | 24 | 661 | 27.90% | 0.68 | 0.00 | -0.04 | 1.10 | 100 | assumed standard contract | 2026-11-03T10:55:55 |
| AAPL270917P00315000 | 看跌 Put | 315.00 | $20.95 | $21.90 | $21.50 | 6 | 3856 | 28.06% | -0.34 | 0.00 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-11-03T12:46:48 |
| AAPL270917C00320000 | 看涨 Call | 320.00 | $44.55 | $47.30 | $45.47 | 21 | 2465 | 27.50% | 0.66 | 0.00 | -0.04 | 1.13 | 100 | assumed standard contract | 2026-11-03T15:32:42 |
| AAPL270917P00320000 | 看跌 Put | 320.00 | $22.85 | $23.80 | $24.50 | 9 | 1680 | 27.83% | -0.36 | 0.00 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-11-03T09:41:53 |
| AAPL270917C00325000 | 看涨 Call | 325.00 | $42.35 | $44.20 | $44.50 | 43 | 699 | 27.51% | 0.64 | 0.00 | -0.04 | 1.15 | 100 | assumed standard contract | 2026-11-03T14:08:31 |
| AAPL270917P00325000 | 看跌 Put | 325.00 | $24.85 | $25.85 | $24.70 | 60 | 1593 | 27.65% | -0.38 | 0.00 | -0.05 | 1.16 | 100 | assumed standard contract | 2026-11-03T09:50:55 |
| AAPL270917C00330000 | 看涨 Call | 330.00 | $40.30 | $41.15 | $40.70 | 52 | 1092 | 27.50% | 0.62 | 0.00 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-11-03T15:56:46 |
| AAPL270917P00330000 | 看跌 Put | 330.00 | $26.95 | $27.95 | $27.80 | 9 | 2853 | 27.36% | -0.41 | 0.01 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-11-03T15:47:06 |
| AAPL270917C00335000 | 看涨 Call | 335.00 | $37.10 | $38.95 | $37.08 | 124 | 3028 | 27.27% | 0.60 | 0.00 | -0.05 | 1.20 | 100 | assumed standard contract | 2026-11-03T14:59:18 |
| AAPL270917P00335000 | 看跌 Put | 335.00 | $29.15 | $30.25 | $29.50 | 18 | 1089 | 27.13% | -0.43 | 0.01 | -0.05 | 1.19 | 100 | assumed standard contract | 2026-11-03T14:21:04 |
| AAPL270917C00340000 | 看涨 Call | 340.00 | $34.70 | $36.20 | $34.58 | 49 | 1648 | 27.05% | 0.57 | 0.00 | -0.05 | 1.21 | 100 | assumed standard contract | 2026-11-03T14:55:50 |
| AAPL270917P00340000 | 看跌 Put | 340.00 | $31.45 | $32.65 | $31.85 | 57 | 1508 | 26.88% | -0.46 | 0.01 | -0.05 | 1.20 | 100 | assumed standard contract | 2026-11-03T12:51:01 |
| AAPL270917C00345000 | 看涨 Call | 345.00 | $32.45 | $33.70 | $32.62 | 6 | 1009 | 26.92% | 0.55 | 0.00 | -0.05 | 1.22 | 100 | assumed standard contract | 2026-11-03T11:56:04 |
| AAPL270917P00345000 | 看跌 Put | 345.00 | $34.05 | $35.20 | $35.65 | 11 | 398 | 26.72% | -0.49 | 0.01 | -0.05 | 1.20 | 100 | assumed standard contract | 2026-11-03T15:01:00 |
| AAPL270917C00350000 | 看涨 Call | 350.00 | $30.25 | $31.00 | $30.47 | 80 | 11922 | 26.64% | 0.53 | 0.00 | -0.05 | 1.23 | 100 | assumed standard contract | 2026-11-03T14:51:27 |
| AAPL270917P00350000 | 看跌 Put | 350.00 | $36.70 | $37.85 | $37.00 | 54 | 567 | 26.51% | -0.51 | 0.01 | -0.05 | 1.20 | 100 | assumed standard contract | 2026-11-03T12:50:04 |
| AAPL270917C00355000 | 看涨 Call | 355.00 | $28.05 | $28.80 | $27.20 | 29 | 1210 | 26.47% | 0.50 | 0.00 | -0.05 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:02:07 |
| AAPL270917P00355000 | 看跌 Put | 355.00 | $39.50 | $40.65 | $38.50 | 0 | 803 | 26.32% | -0.54 | 0.01 | -0.05 | 1.19 | 100 | assumed standard contract | 2026-11-02T14:23:03 |
| AAPL270917C00360000 | 看涨 Call | 360.00 | $25.95 | $26.80 | $26.27 | 159 | 3730 | 26.34% | 0.48 | 0.00 | -0.05 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:56:46 |
| AAPL270917P00360000 | 看跌 Put | 360.00 | $42.00 | $44.25 | $43.00 | 5 | 503 | 26.23% | -0.57 | 0.01 | -0.05 | 1.17 | 100 | assumed standard contract | 2026-11-03T11:37:46 |
| AAPL270917C00365000 | 看涨 Call | 365.00 | $23.95 | $24.70 | $24.15 | 19 | 2063 | 26.13% | 0.46 | 0.00 | -0.05 | 1.23 | 100 | assumed standard contract | 2026-11-03T12:07:18 |
| AAPL270917P00365000 | 看跌 Put | 365.00 | $44.45 | $47.60 | $38.05 | 0 | 87 | 25.90% | -0.60 | 0.01 | -0.05 | 1.15 | 100 | assumed standard contract | 2026-10-27T11:31:58 |
| AAPL270917C00370000 | 看涨 Call | 370.00 | $22.05 | $22.80 | $21.90 | 45 | 1260 | 25.95% | 0.43 | 0.00 | -0.05 | 1.22 | 100 | assumed standard contract | 2026-11-03T13:09:22 |
| AAPL270917P00370000 | 看跌 Put | 370.00 | $48.20 | $50.90 | $51.21 | 2 | 114 | 26.01% | -0.62 | 0.01 | -0.05 | 1.12 | 100 | assumed standard contract | 2026-11-03T10:59:15 |
| AAPL270917C00375000 | 看涨 Call | 375.00 | $20.25 | $21.05 | $20.90 | 114 | 3031 | 25.80% | 0.41 | 0.00 | -0.05 | 1.20 | 100 | assumed standard contract | 2026-11-03T14:19:10 |
| AAPL270917P00375000 | 看跌 Put | 375.00 | $50.85 | $54.30 | $43.75 | 0 | 34 | 25.55% | -0.65 | 0.01 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-10-23T10:45:28 |
| AAPL270917C00380000 | 看涨 Call | 380.00 | $18.60 | $19.35 | $18.80 | 25 | 2543 | 25.64% | 0.39 | 0.00 | -0.05 | 1.19 | 100 | assumed standard contract | 2026-11-03T15:19:45 |
| AAPL270917P00380000 | 看跌 Put | 380.00 | $54.55 | $57.75 | $49.30 | 0 | 265 | 25.46% | -0.68 | 0.01 | -0.05 | 1.04 | 100 | assumed standard contract | 2026-10-14T13:25:33 |
| AAPL270917C00385000 | 看涨 Call | 385.00 | $17.05 | $17.80 | $17.80 | 17 | 2146 | 25.51% | 0.37 | 0.00 | -0.04 | 1.17 | 100 | assumed standard contract | 2026-11-03T13:33:27 |
| AAPL270917P00385000 | 看跌 Put | 385.00 | $58.05 | $61.40 | $61.20 | 5 | 154 | 25.26% | -0.71 | 0.01 | -0.05 | 1.00 | 100 | assumed standard contract | 2026-11-03T14:58:09 |
| AAPL270917C00390000 | 看涨 Call | 390.00 | $15.65 | $16.40 | $15.60 | 21 | 1083 | 25.42% | 0.35 | 0.00 | -0.04 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:42:06 |
| AAPL270917P00390000 | 看跌 Put | 390.00 | $62.40 | $65.20 | $64.40 | 5 | 140 | 25.44% | -0.74 | 0.01 | -0.05 | 0.95 | 100 | assumed standard contract | 2026-11-03T13:02:04 |
| AAPL270917C00395000 | 看涨 Call | 395.00 | $14.30 | $15.05 | $13.70 | 1 | 675 | 25.30% | 0.33 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-11-03T10:52:05 |
| AAPL270917P00395000 | 看跌 Put | 395.00 | $65.75 | $69.10 | $56.65 | 0 | 37 | 24.99% | -0.77 | 0.01 | -0.05 | 0.88 | 100 | assumed standard contract | 2026-10-23T10:45:57 |
| AAPL270917C00400000 | 看涨 Call | 400.00 | $13.10 | $13.75 | $13.00 | 157 | 4029 | 25.20% | 0.31 | 0.00 | -0.04 | 1.09 | 100 | assumed standard contract | 2026-11-03T14:55:17 |
| AAPL270917P00400000 | 看跌 Put | 400.00 | $69.75 | $73.15 | $73.07 | 30 | 216 | 24.84% | -0.79 | 0.01 | -0.05 | 0.82 | 100 | assumed standard contract | 2026-11-03T11:24:36 |
| AAPL270917C00410000 | 看涨 Call | 410.00 | $10.85 | $11.55 | $10.47 | 15 | 2418 | 25.01% | 0.27 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-11-03T10:57:07 |
| AAPL270917P00410000 | 看跌 Put | 410.00 | $78.40 | $81.60 | $65.95 | 0 | 202 | 24.67% | -0.85 | 0.01 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-10-29T09:36:49 |
| AAPL270917C00420000 | 看涨 Call | 420.00 | $9.00 | $9.70 | $9.48 | 10 | 2056 | 24.90% | 0.23 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-11-03T14:19:25 |
| AAPL270917P00420000 | 看跌 Put | 420.00 | $87.25 | $90.60 | $73.55 | 0 | 5 | 24.34% | -0.90 | 0.01 | -0.05 | 0.49 | 100 | assumed standard contract | 2026-10-29T15:17:24 |
| AAPL270917C00430000 | 看涨 Call | 430.00 | $7.40 | $8.10 | $7.85 | 79 | 832 | 24.78% | 0.20 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-11-03T13:43:49 |
| AAPL270917P00430000 | 看跌 Put | 430.00 | $96.70 | $99.95 | $104.80 | 0 | 10 | 23.87% | -0.94 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-02T12:09:07 |
| AAPL270917C00440000 | 看涨 Call | 440.00 | $6.10 | $6.75 | $6.35 | 43 | 833 | 24.71% | 0.17 | 0.00 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-11-03T15:21:46 |
| AAPL270917P00440000 | 看跌 Put | 440.00 | $106.40 | $109.70 | $112.80 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-07-16T09:45:28 |
| AAPL270917C00450000 | 看涨 Call | 450.00 | $5.00 | $5.60 | $5.25 | 41 | 893 | 24.63% | 0.15 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-03T12:37:18 |
| AAPL270917P00450000 | 看跌 Put | 450.00 | $116.45 | $119.70 | $144.45 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-10T12:46:36 |
| AAPL270917C00460000 | 看涨 Call | 460.00 | $4.05 | $4.75 | $4.30 | 36 | 205 | 24.63% | 0.13 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-11-03T12:37:16 |
| AAPL270917P00460000 | 看跌 Put | 460.00 | $126.40 | $129.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00470000 | 看涨 Call | 470.00 | $3.35 | $3.90 | $3.65 | 114 | 658 | 24.60% | 0.11 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-11-03T12:58:55 |
| AAPL270917P00470000 | 看跌 Put | 470.00 | $136.40 | $139.70 | $123.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:13 |
| AAPL270917C00480000 | 看涨 Call | 480.00 | $2.73 | $3.25 | $2.90 | 21 | 198 | 24.60% | 0.09 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-11-03T10:32:43 |
| AAPL270917P00480000 | 看跌 Put | 480.00 | $146.40 | $149.70 | $148.21 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-29T11:13:27 |
| AAPL270917C00490000 | 看涨 Call | 490.00 | $2.22 | $2.62 | $2.37 | 36 | 240 | 24.51% | 0.08 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:04:18 |
| AAPL270917P00490000 | 看跌 Put | 490.00 | $156.55 | $159.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00500000 | 看涨 Call | 500.00 | $1.85 | $2.04 | $1.93 | 61 | 409 | 24.40% | 0.07 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:04:18 |
| AAPL270917P00500000 | 看跌 Put | 500.00 | $166.40 | $169.70 | $153.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:08 |
| AAPL270917C00510000 | 看涨 Call | 510.00 | $1.45 | $1.84 | $1.67 | 31 | 117 | 24.56% | 0.06 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T14:32:49 |
| AAPL270917P00510000 | 看跌 Put | 510.00 | $176.45 | $179.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00520000 | 看涨 Call | 520.00 | $1.17 | $1.63 | $1.86 | 0 | 117 | 24.75% | 0.05 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-02T15:54:09 |
| AAPL270917P00520000 | 看跌 Put | 520.00 | $186.40 | $189.70 | $171.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:45:26 |
| AAPL270917C00530000 | 看涨 Call | 530.00 | $0.99 | $1.28 | $1.05 | 4 | 106 | 24.71% | 0.04 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T10:48:56 |
| AAPL270917P00530000 | 看跌 Put | 530.00 | $196.40 | $199.70 | $223.26 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-11T10:55:54 |
| AAPL270917C00540000 | 看涨 Call | 540.00 | $0.73 | $1.01 | $1.36 | 0 | 86 | 24.46% | 0.03 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-10-28T10:26:52 |
| AAPL270917P00540000 | 看跌 Put | 540.00 | $206.40 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00550000 | 看涨 Call | 550.00 | $0.75 | $1.00 | $0.71 | 20 | 1240 | 25.29% | 0.03 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:29:41 |
| AAPL270917P00550000 | 看跌 Put | 550.00 | $216.40 | $219.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00560000 | 看涨 Call | 560.00 | $0.51 | $0.84 | $0.58 | 18 | 461 | 25.06% | 0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:29:39 |
| AAPL270917P00560000 | 看跌 Put | 560.00 | $226.40 | $229.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00570000 | 看涨 Call | 570.00 | $0.34 | $0.55 | $0.50 | 1 | 56 | 24.33% | 0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:43:50 |
| AAPL270917P00570000 | 看跌 Put | 570.00 | $236.45 | $239.70 | $221.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:01:07 |
| AAPL270917C00580000 | 看涨 Call | 580.00 | $0.25 | $0.66 | $0.60 | 0 | 43 | 25.08% | 0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-02T13:04:35 |
| AAPL270917P00580000 | 看跌 Put | 580.00 | $246.45 | $249.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00590000 | 看涨 Call | 590.00 | $0.23 | $0.57 | $0.32 | 3 | 59 | 25.34% | 0.02 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:29:40 |
| AAPL270917P00590000 | 看跌 Put | 590.00 | $256.40 | $259.70 | $240.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:41:28 |
| AAPL270917C00600000 | 看涨 Call | 600.00 | $0.28 | $0.48 | $0.30 | 88 | 2479 | 25.83% | 0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:52:16 |
| AAPL270917P00600000 | 看跌 Put | 600.00 | $266.45 | $269.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |