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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
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 | $238.10 | $242.40 | $212.35 | 0 | 11 | 56.38% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-21T10:13:04 |
| AAPL270917P00100000 | 看跌 Put | 100.00 | $0.00 | $0.25 | $0.14 | 0 | 432 | 49.49% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:26:15 |
| AAPL270917C00105000 | 看涨 Call | 105.00 | $233.20 | $237.50 | $206.35 | 0 | 20 | 55.65% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-10T13:41:50 |
| AAPL270917P00105000 | 看跌 Put | 105.00 | $0.00 | $0.31 | $0.37 | 0 | 94 | 48.66% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-07-29T09:30:15 |
| AAPL270917C00110000 | 看涨 Call | 110.00 | $228.70 | $232.50 | $199.55 | 0 | 10 | 53.37% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-17T11:34:46 |
| AAPL270917P00110000 | 看跌 Put | 110.00 | $0.06 | $0.34 | $0.25 | 0 | 41 | 47.59% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-02T13:02:31 |
| AAPL270917C00115000 | 看涨 Call | 115.00 | $223.50 | $227.80 | $192.15 | 0 | 4 | 51.55% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-12T12:19:13 |
| AAPL270917P00115000 | 看跌 Put | 115.00 | $0.11 | $0.39 | $0.25 | 1 | 5 | 47.09% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:49:52 |
| AAPL270917C00120000 | 看涨 Call | 120.00 | $218.60 | $223.10 | $0.00 | 0 | 0 | 50.81% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| AAPL270917P00120000 | 看跌 Put | 120.00 | $0.14 | $0.43 | $0.37 | 0 | 151 | 46.12% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-31T10:29:40 |
| AAPL270917C00125000 | 看涨 Call | 125.00 | $214.05 | $218.35 | $187.60 | 0 | 136 | 50.25% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-10T13:56:24 |
| AAPL270917P00125000 | 看跌 Put | 125.00 | $0.01 | $0.49 | $0.84 | 0 | 15 | 45.12% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-07-02T10:12:16 |
| AAPL270917C00130000 | 看涨 Call | 130.00 | $210.00 | $213.65 | $182.05 | 0 | 11 | 49.07% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-10T12:24:16 |
| AAPL270917P00130000 | 看跌 Put | 130.00 | $0.19 | $0.54 | $0.37 | 0 | 32 | 44.26% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:42:06 |
| AAPL270917C00135000 | 看涨 Call | 135.00 | $205.15 | $208.95 | $178.45 | 0 | 33 | 46.93% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-10T13:56:28 |
| AAPL270917P00135000 | 看跌 Put | 135.00 | $0.28 | $0.61 | $0.54 | 0 | 63 | 43.85% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-14T09:32:24 |
| AAPL270917C00140000 | 看涨 Call | 140.00 | $200.40 | $204.25 | $187.01 | 0 | 9 | 45.83% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-10T11:50:20 |
| AAPL270917P00140000 | 看跌 Put | 140.00 | $0.29 | $0.68 | $0.51 | 1 | 37 | 42.80% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:53:00 |
| AAPL270917C00145000 | 看涨 Call | 145.00 | $195.70 | $199.55 | $168.90 | 0 | 11 | 45.57% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-08-10T13:55:54 |
| AAPL270917P00145000 | 看跌 Put | 145.00 | $0.35 | $0.76 | $0.65 | 0 | 29 | 42.09% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-11T09:34:15 |
| AAPL270917C00150000 | 看涨 Call | 150.00 | $191.05 | $194.85 | $172.11 | 0 | 71 | 44.42% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-24T10:56:22 |
| AAPL270917P00150000 | 看跌 Put | 150.00 | $0.42 | $0.85 | $0.65 | 0 | 74 | 41.42% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-17T14:43:24 |
| AAPL270917C00155000 | 看涨 Call | 155.00 | $185.65 | $190.15 | $173.98 | 0 | 44 | 43.28% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-04T13:45:42 |
| AAPL270917P00155000 | 看跌 Put | 155.00 | $0.65 | $0.95 | $0.87 | 0 | 111 | 41.41% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-02T10:15:28 |
| AAPL270917C00160000 | 看涨 Call | 160.00 | $181.85 | $185.50 | $174.95 | 0 | 9 | 42.47% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-03T14:22:30 |
| AAPL270917P00160000 | 看跌 Put | 160.00 | $0.60 | $1.04 | $0.90 | 0 | 63 | 40.10% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-11T11:11:04 |
| AAPL270917C00165000 | 看涨 Call | 165.00 | $177.10 | $180.85 | $168.68 | 0 | 24 | 41.33% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-10T15:21:14 |
| AAPL270917P00165000 | 看跌 Put | 165.00 | $0.68 | $1.15 | $0.92 | 1 | 36 | 39.37% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:51:06 |
| AAPL270917C00170000 | 看涨 Call | 170.00 | $172.30 | $176.20 | $169.59 | 0 | 10 | 40.77% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-16T15:16:44 |
| AAPL270917P00170000 | 看跌 Put | 170.00 | $0.80 | $1.28 | $1.08 | 10 | 62 | 38.79% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:08:30 |
| AAPL270917C00175000 | 看涨 Call | 175.00 | $167.90 | $171.55 | $136.12 | 0 | 62 | 41.77% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-08-12T15:22:14 |
| AAPL270917P00175000 | 看跌 Put | 175.00 | $0.93 | $1.41 | $1.40 | 0 | 76 | 38.16% | -0.02 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-11T09:32:33 |
| AAPL270917C00180000 | 看涨 Call | 180.00 | $163.15 | $166.95 | $148.98 | 0 | 6 | 38.86% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-10T10:31:03 |
| AAPL270917P00180000 | 看跌 Put | 180.00 | $1.08 | $1.58 | $1.45 | 0 | 140 | 37.62% | -0.03 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-11T15:30:39 |
| AAPL270917C00185000 | 看涨 Call | 185.00 | $158.75 | $162.35 | $130.08 | 0 | 23 | 38.60% | 0.97 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-08-03T10:01:38 |
| AAPL270917P00185000 | 看跌 Put | 185.00 | $1.24 | $1.74 | $1.69 | 0 | 52 | 37.03% | -0.03 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-11T10:02:00 |
| AAPL270917C00190000 | 看涨 Call | 190.00 | $154.10 | $157.75 | $154.17 | 0 | 265 | 37.74% | 0.97 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-14T14:04:19 |
| AAPL270917P00190000 | 看跌 Put | 190.00 | $1.42 | $1.93 | $1.76 | 0 | 42 | 36.50% | -0.03 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-16T13:34:04 |
| AAPL270917C00195000 | 看涨 Call | 195.00 | $150.30 | $153.20 | $126.75 | 0 | 39 | 38.45% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-09-09T14:14:59 |
| AAPL270917P00195000 | 看跌 Put | 195.00 | $1.62 | $2.13 | $2.05 | 0 | 104 | 35.95% | -0.04 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-16T10:03:07 |
| AAPL270917C00200000 | 看涨 Call | 200.00 | $145.80 | $148.65 | $141.53 | 0 | 82 | 37.79% | 0.96 | 0.00 | -0.00 | 0.29 | 100 | assumed standard contract | 2026-09-15T15:11:48 |
| AAPL270917P00200000 | 看跌 Put | 200.00 | $2.05 | $2.33 | $2.18 | 25 | 437 | 35.75% | -0.04 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:05:07 |
| AAPL270917C00205000 | 看涨 Call | 205.00 | $141.25 | $144.15 | $126.25 | 0 | 486 | 37.08% | 0.96 | 0.00 | -0.00 | 0.31 | 100 | assumed standard contract | 2026-09-10T09:43:36 |
| AAPL270917P00205000 | 看跌 Put | 205.00 | $2.09 | $2.63 | $2.45 | 10 | 487 | 34.97% | -0.04 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:05:08 |
| AAPL270917C00210000 | 看涨 Call | 210.00 | $136.75 | $139.65 | $135.65 | 0 | 60 | 36.41% | 0.95 | 0.00 | -0.00 | 0.34 | 100 | assumed standard contract | 2026-09-11T09:36:03 |
| AAPL270917P00210000 | 看跌 Put | 210.00 | $2.37 | $2.92 | $3.40 | 0 | 172 | 34.52% | -0.05 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-10T09:41:37 |
| AAPL270917C00215000 | 看涨 Call | 215.00 | $132.30 | $135.20 | $134.00 | 0 | 13 | 35.83% | 0.95 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-17T15:01:03 |
| AAPL270917P00215000 | 看跌 Put | 215.00 | $2.68 | $3.25 | $3.00 | 0 | 203 | 34.07% | -0.06 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-17T14:32:22 |
| AAPL270917C00220000 | 看涨 Call | 220.00 | $126.90 | $130.75 | $126.25 | 0 | 41 | 35.26% | 0.94 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-11T14:23:21 |
| AAPL270917P00220000 | 看跌 Put | 220.00 | $3.00 | $3.65 | $3.30 | 0 | 917 | 33.67% | -0.06 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-17T15:19:38 |
| AAPL270917C00225000 | 看涨 Call | 225.00 | $123.50 | $126.40 | $123.35 | 0 | 152 | 34.74% | 0.93 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-09-14T09:30:02 |
| AAPL270917P00225000 | 看跌 Put | 225.00 | $3.40 | $4.05 | $3.70 | 0 | 280 | 33.29% | -0.07 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-17T15:36:08 |
| AAPL270917C00230000 | 看涨 Call | 230.00 | $119.15 | $122.05 | $117.81 | 5 | 54 | 34.23% | 0.93 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-09-18T10:21:35 |
| AAPL270917P00230000 | 看跌 Put | 230.00 | $3.80 | $4.25 | $4.10 | 6 | 370 | 32.62% | -0.08 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL270917C00235000 | 看涨 Call | 235.00 | $114.85 | $117.75 | $114.50 | 1 | 59 | 33.76% | 0.92 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-09-18T12:27:23 |
| AAPL270917P00235000 | 看跌 Put | 235.00 | $4.25 | $4.95 | $4.55 | 0 | 214 | 32.46% | -0.08 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-17T15:36:38 |
| AAPL270917C00240000 | 看涨 Call | 240.00 | $110.65 | $113.50 | $112.97 | 0 | 574 | 33.36% | 0.91 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 2026-09-17T15:57:53 |
| AAPL270917P00240000 | 看跌 Put | 240.00 | $4.90 | $5.50 | $5.30 | 11 | 1014 | 32.24% | -0.09 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-09-18T12:41:06 |
| AAPL270917C00245000 | 看涨 Call | 245.00 | $106.35 | $109.30 | $104.44 | 0 | 23 | 32.85% | 0.90 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-09-16T12:21:36 |
| AAPL270917P00245000 | 看跌 Put | 245.00 | $5.35 | $6.05 | $5.80 | 15 | 313 | 31.75% | -0.10 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-09-18T14:29:01 |
| AAPL270917C00250000 | 看涨 Call | 250.00 | $102.20 | $105.00 | $103.20 | 5 | 269 | 32.33% | 0.89 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-18T14:35:20 |
| AAPL270917P00250000 | 看跌 Put | 250.00 | $6.05 | $6.55 | $6.50 | 2 | 963 | 31.36% | -0.11 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-09-18T12:49:16 |
| AAPL270917C00255000 | 看涨 Call | 255.00 | $98.10 | $101.05 | $96.98 | 0 | 64 | 32.05% | 0.88 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-17T10:22:52 |
| AAPL270917P00255000 | 看跌 Put | 255.00 | $6.65 | $7.50 | $7.11 | 8 | 262 | 31.17% | -0.12 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-18T13:56:09 |
| AAPL270917C00260000 | 看涨 Call | 260.00 | $93.50 | $97.05 | $94.70 | 4 | 2343 | 32.01% | 0.87 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-09-18T14:18:51 |
| AAPL270917P00260000 | 看跌 Put | 260.00 | $7.45 | $8.20 | $8.10 | 60 | 272 | 30.85% | -0.13 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-09-18T11:05:07 |
| AAPL270917C00265000 | 看涨 Call | 265.00 | $89.90 | $93.10 | $89.61 | 1 | 104 | 31.24% | 0.86 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-09-18T10:57:11 |
| AAPL270917P00265000 | 看跌 Put | 265.00 | $8.35 | $9.00 | $9.35 | 0 | 849 | 30.58% | -0.15 | 0.00 | -0.03 | 0.77 | 100 | assumed standard contract | 2026-09-17T09:44:01 |
| AAPL270917C00270000 | 看涨 Call | 270.00 | $86.25 | $89.20 | $86.04 | 6 | 2311 | 31.07% | 0.85 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-09-18T10:16:57 |
| AAPL270917P00270000 | 看跌 Put | 270.00 | $9.20 | $9.95 | $9.57 | 2 | 1102 | 30.29% | -0.16 | 0.00 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-09-18T09:32:54 |
| AAPL270917C00275000 | 看涨 Call | 275.00 | $82.40 | $85.35 | $83.45 | 2 | 103 | 30.72% | 0.83 | 0.00 | -0.03 | 0.84 | 100 | assumed standard contract | 2026-09-18T13:51:34 |
| AAPL270917P00275000 | 看跌 Put | 275.00 | $10.20 | $10.80 | $10.70 | 46 | 1855 | 29.95% | -0.17 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-09-18T13:51:28 |
| AAPL270917C00280000 | 看涨 Call | 280.00 | $78.65 | $81.65 | $79.35 | 2 | 290 | 30.45% | 0.82 | 0.00 | -0.03 | 0.89 | 100 | assumed standard contract | 2026-09-18T14:21:58 |
| AAPL270917P00280000 | 看跌 Put | 280.00 | $11.25 | $12.00 | $11.76 | 1 | 2115 | 29.76% | -0.19 | 0.00 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-09-18T09:50:55 |
| AAPL270917C00285000 | 看涨 Call | 285.00 | $74.95 | $77.95 | $75.27 | 11 | 467 | 30.13% | 0.81 | 0.00 | -0.03 | 0.93 | 100 | assumed standard contract | 2026-09-18T13:11:51 |
| AAPL270917P00285000 | 看跌 Put | 285.00 | $12.25 | $13.30 | $12.75 | 0 | 673 | 29.49% | -0.21 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-17T15:01:18 |
| AAPL270917C00290000 | 看涨 Call | 290.00 | $71.40 | $74.40 | $72.47 | 1 | 200 | 29.90% | 0.79 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-09-18T09:43:03 |
| AAPL270917P00290000 | 看跌 Put | 290.00 | $13.50 | $14.55 | $14.00 | 0 | 733 | 29.26% | -0.22 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-17T15:00:55 |
| AAPL270917C00295000 | 看涨 Call | 295.00 | $67.90 | $70.90 | $68.77 | 11 | 334 | 29.64% | 0.77 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:39:25 |
| AAPL270917P00295000 | 看跌 Put | 295.00 | $14.80 | $15.90 | $15.25 | 0 | 920 | 29.02% | -0.24 | 0.00 | -0.04 | 1.03 | 100 | assumed standard contract | 2026-09-17T15:58:20 |
| AAPL270917C00300000 | 看涨 Call | 300.00 | $64.45 | $67.50 | $65.05 | 47 | 995 | 29.38% | 0.76 | 0.00 | -0.04 | 1.05 | 100 | assumed standard contract | 2026-09-18T14:37:28 |
| AAPL270917P00300000 | 看跌 Put | 300.00 | $16.40 | $17.20 | $16.85 | 369 | 1228 | 28.83% | -0.26 | 0.00 | -0.04 | 1.07 | 100 | assumed standard contract | 2026-09-18T14:32:13 |
| AAPL270917C00305000 | 看涨 Call | 305.00 | $61.40 | $64.00 | $61.60 | 4 | 418 | 29.18% | 0.74 | 0.00 | -0.04 | 1.09 | 100 | assumed standard contract | 2026-09-18T13:53:18 |
| AAPL270917P00305000 | 看跌 Put | 305.00 | $17.90 | $18.80 | $19.07 | 100 | 491 | 28.62% | -0.28 | 0.00 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-09-18T10:56:28 |
| AAPL270917C00310000 | 看涨 Call | 310.00 | $57.75 | $60.55 | $59.45 | 11 | 514 | 29.06% | 0.72 | 0.00 | -0.04 | 1.13 | 100 | assumed standard contract | 2026-09-18T15:44:25 |
| AAPL270917P00310000 | 看跌 Put | 310.00 | $19.50 | $20.45 | $19.96 | 102 | 10102 | 28.39% | -0.30 | 0.00 | -0.05 | 1.15 | 100 | assumed standard contract | 2026-09-18T15:46:43 |
| AAPL270917C00315000 | 看涨 Call | 315.00 | $55.20 | $57.85 | $55.90 | 4 | 593 | 28.93% | 0.70 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-09-18T14:32:06 |
| AAPL270917P00315000 | 看跌 Put | 315.00 | $21.25 | $22.20 | $21.90 | 0 | 575 | 28.22% | -0.32 | 0.00 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-09-17T14:50:14 |
| AAPL270917C00320000 | 看涨 Call | 320.00 | $51.75 | $54.85 | $53.22 | 23 | 2233 | 28.51% | 0.68 | 0.00 | -0.04 | 1.19 | 100 | assumed standard contract | 2026-09-18T14:50:10 |
| AAPL270917P00320000 | 看跌 Put | 320.00 | $23.10 | $24.05 | $23.90 | 1 | 428 | 27.99% | -0.34 | 0.00 | -0.05 | 1.21 | 100 | assumed standard contract | 2026-09-18T09:43:03 |
| AAPL270917C00325000 | 看涨 Call | 325.00 | $48.90 | $51.85 | $50.39 | 1 | 637 | 28.32% | 0.66 | 0.00 | -0.04 | 1.22 | 100 | assumed standard contract | 2026-09-18T09:58:09 |
| AAPL270917P00325000 | 看跌 Put | 325.00 | $25.05 | $26.05 | $25.75 | 13 | 531 | 27.82% | -0.36 | 0.00 | -0.05 | 1.23 | 100 | assumed standard contract | 2026-09-18T13:48:42 |
| AAPL270917C00330000 | 看涨 Call | 330.00 | $46.40 | $48.70 | $47.80 | 18 | 864 | 28.13% | 0.64 | 0.00 | -0.04 | 1.25 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AAPL270917P00330000 | 看跌 Put | 330.00 | $27.15 | $28.20 | $27.85 | 8 | 403 | 27.69% | -0.38 | 0.00 | -0.05 | 1.25 | 100 | assumed standard contract | 2026-09-18T14:30:33 |
| AAPL270917C00335000 | 看涨 Call | 335.00 | $43.40 | $45.70 | $45.00 | 2163 | 682 | 27.73% | 0.62 | 0.00 | -0.04 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:51:29 |
| AAPL270917P00335000 | 看跌 Put | 335.00 | $29.35 | $30.40 | $30.20 | 38 | 649 | 27.51% | -0.41 | 0.00 | -0.05 | 1.27 | 100 | assumed standard contract | 2026-09-18T14:20:53 |
| AAPL270917C00340000 | 看涨 Call | 340.00 | $40.95 | $43.30 | $42.00 | 9 | 1008 | 27.71% | 0.60 | 0.00 | -0.05 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:24:36 |
| AAPL270917P00340000 | 看跌 Put | 340.00 | $31.50 | $32.90 | $32.90 | 19 | 169 | 27.35% | -0.43 | 0.00 | -0.05 | 1.29 | 100 | assumed standard contract | 2026-09-18T12:52:08 |
| AAPL270917C00345000 | 看涨 Call | 345.00 | $38.90 | $39.95 | $38.40 | 3 | 1028 | 27.43% | 0.58 | 0.00 | -0.05 | 1.31 | 100 | assumed standard contract | 2026-09-18T11:00:48 |
| AAPL270917P00345000 | 看跌 Put | 345.00 | $33.95 | $35.40 | $34.55 | 0 | 119 | 27.18% | -0.45 | 0.00 | -0.05 | 1.29 | 100 | assumed standard contract | 2026-09-17T14:51:09 |
| AAPL270917C00350000 | 看涨 Call | 350.00 | $36.40 | $37.75 | $37.00 | 14 | 12006 | 27.26% | 0.56 | 0.00 | -0.05 | 1.32 | 100 | assumed standard contract | 2026-09-18T15:45:48 |
| AAPL270917P00350000 | 看跌 Put | 350.00 | $36.65 | $37.85 | $37.65 | 176 | 96 | 27.03% | -0.48 | 0.01 | -0.05 | 1.30 | 100 | assumed standard contract | 2026-09-18T13:52:38 |
| AAPL270917C00355000 | 看涨 Call | 355.00 | $34.30 | $35.25 | $35.83 | 0 | 975 | 27.15% | 0.54 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-09-17T15:55:58 |
| AAPL270917P00355000 | 看跌 Put | 355.00 | $39.20 | $40.70 | $40.35 | 2 | 214 | 26.88% | -0.50 | 0.01 | -0.06 | 1.30 | 100 | assumed standard contract | 2026-09-18T10:03:52 |
| AAPL270917C00360000 | 看涨 Call | 360.00 | $32.10 | $33.05 | $32.50 | 4 | 2150 | 27.00% | 0.52 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-09-18T13:24:07 |
| AAPL270917P00360000 | 看跌 Put | 360.00 | $42.00 | $43.90 | $63.50 | 0 | 19 | 26.91% | -0.53 | 0.01 | -0.06 | 1.29 | 100 | assumed standard contract | 2026-08-13T15:43:55 |
| AAPL270917C00365000 | 看涨 Call | 365.00 | $30.05 | $31.00 | $30.25 | 38 | 1732 | 26.90% | 0.50 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-09-18T12:07:54 |
| AAPL270917P00365000 | 看跌 Put | 365.00 | $44.65 | $46.85 | $52.73 | 0 | 4 | 26.63% | -0.55 | 0.01 | -0.06 | 1.27 | 100 | assumed standard contract | 2026-09-01T14:52:31 |
| AAPL270917C00370000 | 看涨 Call | 370.00 | $28.15 | $29.05 | $28.56 | 129 | 694 | 26.82% | 0.48 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-09-18T15:00:26 |
| AAPL270917P00370000 | 看跌 Put | 370.00 | $47.70 | $50.00 | $47.05 | 50 | 103 | 26.52% | -0.58 | 0.01 | -0.06 | 1.26 | 100 | assumed standard contract | 2026-09-18T15:53:12 |
| AAPL270917C00375000 | 看涨 Call | 375.00 | $26.25 | $27.15 | $26.67 | 9 | 2050 | 26.68% | 0.46 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| AAPL270917P00375000 | 看跌 Put | 375.00 | $50.35 | $53.40 | $73.30 | 0 | 29 | 26.24% | -0.60 | 0.01 | -0.06 | 1.23 | 100 | assumed standard contract | 2026-08-11T12:54:07 |
| AAPL270917C00380000 | 看涨 Call | 380.00 | $24.50 | $25.40 | $24.90 | 18 | 1242 | 26.60% | 0.44 | 0.00 | -0.05 | 1.32 | 100 | assumed standard contract | 2026-09-18T15:40:04 |
| AAPL270917P00380000 | 看跌 Put | 380.00 | $53.70 | $56.75 | $53.75 | 50 | 67 | 26.14% | -0.63 | 0.01 | -0.06 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:53:12 |
| AAPL270917C00385000 | 看涨 Call | 385.00 | $22.85 | $23.70 | $22.90 | 29 | 874 | 26.53% | 0.42 | 0.00 | -0.05 | 1.31 | 100 | assumed standard contract | 2026-09-18T12:50:40 |
| AAPL270917P00385000 | 看跌 Put | 385.00 | $57.15 | $60.30 | $74.75 | 0 | 26 | 26.07% | -0.66 | 0.01 | -0.06 | 1.16 | 100 | assumed standard contract | 2026-08-20T14:01:26 |
| AAPL270917C00390000 | 看涨 Call | 390.00 | $21.25 | $22.15 | $22.40 | 0 | 501 | 26.43% | 0.40 | 0.00 | -0.05 | 1.29 | 100 | assumed standard contract | 2026-09-17T15:55:00 |
| AAPL270917P00390000 | 看跌 Put | 390.00 | $60.75 | $63.95 | $73.30 | 0 | 12 | 25.99% | -0.68 | 0.01 | -0.06 | 1.13 | 100 | assumed standard contract | 2026-09-10T09:38:22 |
| AAPL270917C00395000 | 看涨 Call | 395.00 | $19.75 | $20.65 | $20.70 | 0 | 575 | 26.37% | 0.38 | 0.00 | -0.04 | 1.28 | 100 | assumed standard contract | 2026-09-17T13:48:57 |
| AAPL270917P00395000 | 看跌 Put | 395.00 | $64.50 | $67.10 | $82.20 | 0 | 3 | 25.65% | -0.71 | 0.01 | -0.06 | 1.08 | 100 | assumed standard contract | 2026-08-19T10:55:06 |
| AAPL270917C00400000 | 看涨 Call | 400.00 | $18.45 | $19.20 | $18.83 | 41 | 3071 | 26.32% | 0.36 | 0.00 | -0.04 | 1.26 | 100 | assumed standard contract | 2026-09-18T13:38:31 |
| AAPL270917P00400000 | 看跌 Put | 400.00 | $68.30 | $71.25 | $69.80 | 6 | 20 | 25.68% | -0.73 | 0.01 | -0.05 | 1.03 | 100 | assumed standard contract | 2026-09-18T15:24:34 |
| AAPL270917C00410000 | 看涨 Call | 410.00 | $16.00 | $16.70 | $16.20 | 10 | 792 | 26.26% | 0.33 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:46:22 |
| AAPL270917P00410000 | 看跌 Put | 410.00 | $76.30 | $79.40 | $90.35 | 0 | 16 | 25.58% | -0.78 | 0.01 | -0.05 | 0.92 | 100 | assumed standard contract | 2026-09-10T11:19:25 |
| AAPL270917C00420000 | 看涨 Call | 420.00 | $13.90 | $14.45 | $14.25 | 8 | 1571 | 26.22% | 0.29 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:15:37 |
| AAPL270917P00420000 | 看跌 Put | 420.00 | $84.75 | $87.65 | $89.11 | 0 | 0 | 25.21% | -0.83 | 0.01 | -0.05 | 0.77 | 100 | assumed standard contract | 2026-07-27T09:46:50 |
| AAPL270917C00430000 | 看涨 Call | 430.00 | $11.85 | $12.50 | $11.90 | 55 | 473 | 26.11% | 0.26 | 0.00 | -0.04 | 1.10 | 100 | assumed standard contract | 2026-09-18T13:27:52 |
| AAPL270917P00430000 | 看跌 Put | 430.00 | $93.60 | $96.55 | $104.80 | 0 | 10 | 24.84% | -0.88 | 0.01 | -0.05 | 0.63 | 100 | assumed standard contract | 2026-09-02T12:09:07 |
| AAPL270917C00440000 | 看涨 Call | 440.00 | $10.10 | $10.70 | $10.95 | 0 | 195 | 25.98% | 0.24 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-09-17T15:09:59 |
| AAPL270917P00440000 | 看跌 Put | 440.00 | $102.85 | $105.70 | $112.80 | 0 | 0 | 0.00% | -0.92 | 0.01 | -0.05 | 0.44 | 100 | assumed standard contract | 2026-07-16T09:45:28 |
| AAPL270917C00450000 | 看涨 Call | 450.00 | $8.65 | $9.40 | $8.95 | 55 | 369 | 26.04% | 0.21 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-09-18T11:37:10 |
| AAPL270917P00450000 | 看跌 Put | 450.00 | $112.45 | $115.35 | $144.45 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-08-10T12:46:36 |
| AAPL270917C00460000 | 看涨 Call | 460.00 | $7.50 | $8.10 | $7.30 | 2 | 145 | 26.08% | 0.19 | 0.00 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-09-18T13:26:14 |
| AAPL270917P00460000 | 看跌 Put | 460.00 | $122.35 | $125.95 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00470000 | 看涨 Call | 470.00 | $6.30 | $7.00 | $6.98 | 0 | 343 | 26.01% | 0.16 | 0.00 | -0.03 | 0.84 | 100 | assumed standard contract | 2026-09-17T15:06:39 |
| AAPL270917P00470000 | 看跌 Put | 470.00 | $132.40 | $135.20 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00480000 | 看涨 Call | 480.00 | $5.40 | $6.05 | $5.45 | 0 | 155 | 26.04% | 0.15 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-09-17T11:09:58 |
| AAPL270917P00480000 | 看跌 Put | 480.00 | $142.40 | $146.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00490000 | 看涨 Call | 490.00 | $4.65 | $5.25 | $5.25 | 0 | 58 | 26.11% | 0.13 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-17T15:12:56 |
| AAPL270917P00490000 | 看跌 Put | 490.00 | $152.40 | $156.10 | $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 | $4.00 | $4.50 | $4.05 | 1 | 387 | 26.13% | 0.11 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-09-18T12:36:02 |
| AAPL270917P00500000 | 看跌 Put | 500.00 | $162.40 | $166.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00510000 | 看涨 Call | 510.00 | $3.40 | $3.95 | $4.10 | 0 | 94 | 26.21% | 0.10 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-14T11:47:01 |
| AAPL270917P00510000 | 看跌 Put | 510.00 | $172.40 | $176.05 | $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 | $2.90 | $4.55 | $3.10 | 0 | 120 | 26.29% | 0.09 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-15T13:46:28 |
| AAPL270917P00520000 | 看跌 Put | 520.00 | $182.40 | $185.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00530000 | 看涨 Call | 530.00 | $2.49 | $2.98 | $2.76 | 0 | 71 | 26.33% | 0.08 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-03T12:21:38 |
| AAPL270917P00530000 | 看跌 Put | 530.00 | $192.40 | $196.50 | $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 | $1.74 | $3.00 | $2.00 | 0 | 49 | 26.42% | 0.07 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-10T10:38:08 |
| AAPL270917P00540000 | 看跌 Put | 540.00 | $202.40 | $205.85 | $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 | $1.82 | $2.28 | $2.20 | 0 | 1280 | 26.49% | 0.06 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-16T09:39:02 |
| AAPL270917P00550000 | 看跌 Put | 550.00 | $212.40 | $215.90 | $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 | $1.35 | $2.20 | $2.07 | 0 | 442 | 26.56% | 0.05 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-14T09:47:05 |
| AAPL270917P00560000 | 看跌 Put | 560.00 | $222.30 | $226.05 | $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 | $1.33 | $1.77 | $1.50 | 0 | 41 | 26.68% | 0.05 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-10T09:37:23 |
| AAPL270917P00570000 | 看跌 Put | 570.00 | $232.40 | $235.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00580000 | 看涨 Call | 580.00 | $1.12 | $1.45 | $1.34 | 5 | 73 | 26.56% | 0.04 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:05:03 |
| AAPL270917P00580000 | 看跌 Put | 580.00 | $242.40 | $245.85 | $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 | $0.96 | $1.40 | $1.11 | 10 | 112 | 26.88% | 0.04 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-18T10:58:46 |
| AAPL270917P00590000 | 看跌 Put | 590.00 | $252.40 | $255.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL270917C00600000 | 看涨 Call | 600.00 | $0.84 | $1.21 | $1.01 | 4 | 1653 | 26.96% | 0.03 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-18T11:15:53 |
| AAPL270917P00600000 | 看跌 Put | 600.00 | $262.40 | $266.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |