AAPL · 2027-12-17
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 2027-12-17；共 208 条合约；第 1/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL271217C00005000 | 看涨 Call | 5.00 | $325.10 | $328.75 | $310.06 | 0 | 1 | 213.04% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T09:52:35 |
| AAPL271217P00005000 | 看跌 Put | 5.00 | $0.00 | $0.52 | $0.01 | 0 | 41 | 183.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-09T09:30:07 |
| AAPL271217C00010000 | 看涨 Call | 10.00 | $320.10 | $323.80 | $337.00 | 0 | 4 | 155.80% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:33 |
| AAPL271217P00010000 | 看跌 Put | 10.00 | $0.00 | $0.52 | $0.00 | 0 | 0 | 147.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00015000 | 看涨 Call | 15.00 | $315.25 | $318.85 | $332.00 | 0 | 26 | 133.19% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:45:50 |
| AAPL271217P00015000 | 看跌 Put | 15.00 | $0.00 | $0.52 | $0.00 | 0 | 0 | 128.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00020000 | 看涨 Call | 20.00 | $310.40 | $314.00 | $319.20 | 0 | 4 | 120.43% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T09:34:17 |
| AAPL271217P00020000 | 看跌 Put | 20.00 | $0.00 | $0.49 | $0.03 | 0 | 62 | 114.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T12:43:23 |
| AAPL271217C00025000 | 看涨 Call | 25.00 | $305.60 | $309.20 | $314.55 | 0 | 12 | 111.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T09:34:17 |
| AAPL271217P00025000 | 看跌 Put | 25.00 | $0.00 | $0.47 | $0.06 | 0 | 40 | 104.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T13:12:41 |
| AAPL271217C00030000 | 看涨 Call | 30.00 | $300.70 | $304.50 | $317.50 | 0 | 23 | 104.16% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:19 |
| AAPL271217P00030000 | 看跌 Put | 30.00 | $0.00 | $0.44 | $0.01 | 0 | 174 | 95.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:34:56 |
| AAPL271217C00035000 | 看涨 Call | 35.00 | $295.85 | $299.50 | $0.00 | 0 | 0 | 92.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217P00035000 | 看跌 Put | 35.00 | $0.00 | $0.41 | $0.02 | 0 | 1146 | 88.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T09:30:01 |
| AAPL271217C00040000 | 看涨 Call | 40.00 | $291.10 | $294.85 | $214.49 | 0 | 8 | 89.92% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-03-16T12:49:21 |
| AAPL271217P00040000 | 看跌 Put | 40.00 | $0.00 | $0.38 | $0.04 | 0 | 13 | 82.69% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-30T12:19:58 |
| AAPL271217C00045000 | 看涨 Call | 45.00 | $286.55 | $290.00 | $204.68 | 0 | 17 | 86.86% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-04-07T10:47:27 |
| AAPL271217P00045000 | 看跌 Put | 45.00 | $0.00 | $0.34 | $0.13 | 0 | 6 | 77.10% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-05T15:18:02 |
| AAPL271217C00050000 | 看涨 Call | 50.00 | $282.05 | $285.35 | $298.50 | 0 | 815 | 86.50% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:39:22 |
| AAPL271217P00050000 | 看跌 Put | 50.00 | $0.00 | $0.08 | $0.03 | 0 | 1302 | 63.18% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T15:14:17 |
| AAPL271217C00055000 | 看涨 Call | 55.00 | $277.35 | $280.50 | $292.40 | 0 | 408 | 81.86% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T14:03:54 |
| AAPL271217P00055000 | 看跌 Put | 55.00 | $0.02 | $0.06 | $0.03 | 0 | 43 | 60.08% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T09:30:01 |
| AAPL271217C00060000 | 看涨 Call | 60.00 | $272.60 | $275.85 | $277.00 | 0 | 297 | 78.82% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:11:52 |
| AAPL271217P00060000 | 看跌 Put | 60.00 | $0.00 | $0.19 | $0.03 | 2 | 169 | 62.15% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:50:10 |
| AAPL271217C00065000 | 看涨 Call | 65.00 | $266.75 | $271.15 | $284.50 | 0 | 159 | 62.48% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:29:19 |
| AAPL271217P00065000 | 看跌 Put | 65.00 | $0.01 | $0.17 | $0.04 | 2 | 535 | 54.66% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:16:11 |
| AAPL271217C00070000 | 看涨 Call | 70.00 | $263.10 | $266.40 | $279.60 | 0 | 168 | 72.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T10:38:08 |
| AAPL271217P00070000 | 看跌 Put | 70.00 | $0.01 | $0.10 | $0.07 | 0 | 213 | 53.82% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T11:41:12 |
| AAPL271217C00075000 | 看涨 Call | 75.00 | $258.40 | $261.65 | $275.00 | 0 | 183 | 69.10% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T10:38:59 |
| AAPL271217P00075000 | 看跌 Put | 75.00 | $0.01 | $0.19 | $0.06 | 0 | 81 | 54.66% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:36:45 |
| AAPL271217C00080000 | 看涨 Call | 80.00 | $253.25 | $256.95 | $229.45 | 0 | 427 | 63.16% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-10T12:33:53 |
| AAPL271217P00080000 | 看跌 Put | 80.00 | $0.02 | $0.21 | $0.09 | 0 | 280 | 53.17% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:41:52 |
| AAPL271217C00085000 | 看涨 Call | 85.00 | $248.55 | $252.20 | $265.50 | 0 | 403 | 60.76% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T10:35:30 |
| AAPL271217P00085000 | 看跌 Put | 85.00 | $0.00 | $0.23 | $0.10 | 0 | 92 | 51.00% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-27T12:43:46 |
| AAPL271217C00090000 | 看涨 Call | 90.00 | $243.80 | $247.50 | $254.78 | 0 | 157 | 58.49% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:19:05 |
| AAPL271217P00090000 | 看跌 Put | 90.00 | $0.03 | $0.26 | $0.14 | 0 | 95 | 50.26% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:38:21 |
| AAPL271217C00095000 | 看涨 Call | 95.00 | $239.50 | $242.45 | $256.00 | 0 | 157 | 57.11% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-23T10:39:16 |
| AAPL271217P00095000 | 看跌 Put | 95.00 | $0.10 | $0.29 | $0.18 | 0 | 49 | 49.96% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-21T15:33:07 |
| AAPL271217C00100000 | 看涨 Call | 100.00 | $234.80 | $237.75 | $235.99 | 2 | 408 | 55.39% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:54:47 |
| AAPL271217P00100000 | 看跌 Put | 100.00 | $0.11 | $0.30 | $0.19 | 5 | 1309 | 48.34% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:05:00 |
| AAPL271217C00105000 | 看涨 Call | 105.00 | $230.05 | $233.35 | $246.50 | 0 | 102 | 55.24% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-23T10:38:54 |
| AAPL271217P00105000 | 看跌 Put | 105.00 | $0.10 | $0.37 | $0.26 | 0 | 150 | 47.29% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-16T15:42:38 |
| AAPL271217C00110000 | 看涨 Call | 110.00 | $225.35 | $228.65 | $238.30 | 0 | 238 | 53.56% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-22T10:50:26 |
| AAPL271217P00110000 | 看跌 Put | 110.00 | $0.10 | $0.42 | $0.25 | 0 | 840 | 46.10% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-20T15:55:04 |
| AAPL271217C00115000 | 看涨 Call | 115.00 | $220.65 | $223.95 | $234.00 | 0 | 384 | 51.93% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-30T15:34:44 |
| AAPL271217P00115000 | 看跌 Put | 115.00 | $0.15 | $0.44 | $0.28 | 8 | 873 | 45.11% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:16:03 |
| AAPL271217C00120000 | 看涨 Call | 120.00 | $215.95 | $219.25 | $229.50 | 0 | 270 | 50.37% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-26T09:54:08 |
| AAPL271217P00120000 | 看跌 Put | 120.00 | $0.19 | $0.41 | $0.32 | 2 | 1265 | 43.56% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:20:49 |
| AAPL271217C00125000 | 看涨 Call | 125.00 | $211.30 | $214.55 | $228.00 | 0 | 461 | 49.08% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-23T10:34:43 |
| AAPL271217P00125000 | 看跌 Put | 125.00 | $0.23 | $0.61 | $0.35 | 7 | 835 | 43.88% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:18:38 |
| AAPL271217C00130000 | 看涨 Call | 130.00 | $206.60 | $209.90 | $206.20 | 2 | 1064 | 47.81% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:01:31 |
| AAPL271217P00130000 | 看跌 Put | 130.00 | $0.23 | $0.60 | $0.36 | 0 | 488 | 42.24% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-29T13:09:54 |
| AAPL271217C00135000 | 看涨 Call | 135.00 | $201.95 | $205.20 | $217.80 | 0 | 198 | 46.56% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-26T11:21:42 |
| AAPL271217P00135000 | 看跌 Put | 135.00 | $0.29 | $0.65 | $0.50 | 0 | 2932 | 41.43% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-10-19T11:59:22 |
| AAPL271217C00140000 | 看涨 Call | 140.00 | $197.15 | $200.55 | $196.98 | 27 | 346 | 44.97% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:38:59 |
| AAPL271217P00140000 | 看跌 Put | 140.00 | $0.39 | $0.87 | $0.55 | 1 | 3726 | 41.68% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:46:18 |
| AAPL271217C00145000 | 看涨 Call | 145.00 | $192.60 | $195.90 | $195.35 | 2 | 574 | 44.29% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:08:14 |
| AAPL271217P00145000 | 看跌 Put | 145.00 | $0.45 | $0.97 | $0.65 | 0 | 612 | 40.94% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-12T09:42:04 |
| AAPL271217C00150000 | 看涨 Call | 150.00 | $188.00 | $191.25 | $195.25 | 0 | 641 | 43.40% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-02T12:54:08 |
| AAPL271217P00150000 | 看跌 Put | 150.00 | $0.65 | $0.97 | $0.83 | 20 | 1073 | 40.31% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:00:32 |
| AAPL271217C00155000 | 看涨 Call | 155.00 | $183.35 | $186.65 | $184.85 | 25 | 113 | 42.49% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:46:03 |
| AAPL271217P00155000 | 看跌 Put | 155.00 | $0.76 | $1.05 | $0.96 | 0 | 1081 | 39.58% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-02T13:30:58 |
| AAPL271217C00160000 | 看涨 Call | 160.00 | $178.75 | $182.00 | $179.00 | 2 | 411 | 41.57% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:43:15 |
| AAPL271217P00160000 | 看跌 Put | 160.00 | $0.97 | $1.34 | $1.07 | 1 | 1060 | 39.77% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:36:17 |
| AAPL271217C00165000 | 看涨 Call | 165.00 | $174.15 | $177.40 | $190.70 | 0 | 258 | 40.75% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-27T15:41:54 |
| AAPL271217P00165000 | 看跌 Put | 165.00 | $1.12 | $1.46 | $1.53 | 1 | 1039 | 39.07% | -0.02 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T09:30:36 |
| AAPL271217C00170000 | 看涨 Call | 170.00 | $169.55 | $172.55 | $186.10 | 0 | 491 | 39.34% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-27T11:04:46 |
| AAPL271217P00170000 | 看跌 Put | 170.00 | $1.16 | $1.65 | $1.10 | 0 | 1014 | 38.30% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-10-30T12:38:50 |
| AAPL271217C00175000 | 看涨 Call | 175.00 | $165.00 | $168.05 | $179.94 | 0 | 333 | 38.85% | 0.97 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-10-28T11:21:42 |
| AAPL271217P00175000 | 看跌 Put | 175.00 | $1.45 | $1.83 | $1.31 | 0 | 1867 | 37.98% | -0.03 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-10-21T12:20:18 |
| AAPL271217C00180000 | 看涨 Call | 180.00 | $160.45 | $163.70 | $172.90 | 0 | 824 | 38.57% | 0.97 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-10-30T15:16:09 |
| AAPL271217P00180000 | 看跌 Put | 180.00 | $1.56 | $2.03 | $1.86 | 0 | 3589 | 37.26% | -0.03 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-02T13:57:06 |
| AAPL271217C00185000 | 看涨 Call | 185.00 | $155.90 | $159.20 | $168.24 | 0 | 1139 | 37.93% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-10-30T15:15:39 |
| AAPL271217P00185000 | 看跌 Put | 185.00 | $1.84 | $2.25 | $1.64 | 0 | 1046 | 36.87% | -0.03 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-10-26T11:35:44 |
| AAPL271217C00190000 | 看涨 Call | 190.00 | $151.40 | $154.50 | $160.50 | 0 | 574 | 37.00% | 0.96 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-11-02T12:07:04 |
| AAPL271217P00190000 | 看跌 Put | 190.00 | $1.95 | $2.50 | $2.30 | 20 | 1518 | 36.15% | -0.04 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:02:04 |
| AAPL271217C00195000 | 看涨 Call | 195.00 | $146.90 | $150.05 | $162.90 | 0 | 370 | 36.45% | 0.96 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-10-30T12:58:09 |
| AAPL271217P00195000 | 看跌 Put | 195.00 | $2.22 | $2.77 | $2.50 | 16 | 1911 | 35.69% | -0.04 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:49:46 |
| AAPL271217C00200000 | 看涨 Call | 200.00 | $142.45 | $145.75 | $144.02 | 1 | 3844 | 36.13% | 0.95 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-11-03T12:45:24 |
| AAPL271217P00200000 | 看跌 Put | 200.00 | $2.70 | $2.99 | $2.80 | 17 | 5797 | 35.39% | -0.05 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:49:45 |
| AAPL271217C00205000 | 看涨 Call | 205.00 | $138.00 | $140.50 | $145.00 | 0 | 853 | 34.47% | 0.95 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-11-02T14:49:17 |
| AAPL271217P00205000 | 看跌 Put | 205.00 | $2.88 | $3.40 | $3.20 | 2 | 614 | 34.86% | -0.05 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:09:58 |
| AAPL271217C00210000 | 看涨 Call | 210.00 | $133.65 | $136.80 | $130.00 | 1 | 763 | 34.96% | 0.94 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-11-03T09:33:11 |
| AAPL271217P00210000 | 看跌 Put | 210.00 | $3.15 | $3.75 | $3.22 | 0 | 1217 | 34.31% | -0.06 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-02T09:41:22 |
| AAPL271217C00215000 | 看涨 Call | 215.00 | $129.25 | $132.45 | $139.40 | 0 | 801 | 34.45% | 0.94 | 0.00 | -0.00 | 0.45 | 100 | assumed standard contract | 2026-11-02T11:33:10 |
| AAPL271217P00215000 | 看跌 Put | 215.00 | $3.50 | $4.20 | $2.94 | 0 | 988 | 33.94% | -0.07 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-10-28T15:37:58 |
| AAPL271217C00220000 | 看涨 Call | 220.00 | $124.95 | $128.25 | $140.85 | 0 | 966 | 34.15% | 0.93 | 0.00 | -0.00 | 0.48 | 100 | assumed standard contract | 2026-10-23T14:58:09 |
| AAPL271217P00220000 | 看跌 Put | 220.00 | $3.90 | $4.60 | $4.35 | 7 | 1368 | 33.46% | -0.07 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-03T14:56:56 |
| AAPL271217C00225000 | 看涨 Call | 225.00 | $120.65 | $123.25 | $122.39 | 10 | 1998 | 32.98% | 0.92 | 0.00 | -0.00 | 0.52 | 100 | assumed standard contract | 2026-11-03T09:48:38 |
| AAPL271217P00225000 | 看跌 Put | 225.00 | $4.35 | $5.10 | $5.00 | 0 | 825 | 33.08% | -0.08 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-11-02T15:29:06 |
| AAPL271217C00230000 | 看涨 Call | 230.00 | $116.40 | $119.70 | $117.00 | 1 | 1964 | 33.23% | 0.91 | 0.00 | -0.01 | 0.56 | 100 | assumed standard contract | 2026-11-03T11:43:05 |
| AAPL271217P00230000 | 看跌 Put | 230.00 | $4.90 | $5.65 | $5.30 | 10 | 2558 | 32.77% | -0.09 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-11-03T13:48:24 |
| AAPL271217C00235000 | 看涨 Call | 235.00 | $112.20 | $115.55 | $113.84 | 5 | 541 | 32.87% | 0.91 | 0.00 | -0.01 | 0.60 | 100 | assumed standard contract | 2026-11-03T13:14:02 |
| AAPL271217P00235000 | 看跌 Put | 235.00 | $5.60 | $6.20 | $5.90 | 3 | 683 | 32.52% | -0.10 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-11-03T13:21:14 |
| AAPL271217C00240000 | 看涨 Call | 240.00 | $108.10 | $110.95 | $106.70 | 4 | 758 | 32.15% | 0.90 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-11-03T10:50:16 |
| AAPL271217P00240000 | 看跌 Put | 240.00 | $6.10 | $6.80 | $6.60 | 10 | 1706 | 32.06% | -0.11 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-11-03T14:56:56 |
| AAPL271217C00245000 | 看涨 Call | 245.00 | $104.00 | $107.30 | $104.65 | 12 | 581 | 32.13% | 0.89 | 0.00 | -0.01 | 0.68 | 100 | assumed standard contract | 2026-11-03T15:43:29 |
| AAPL271217P00245000 | 看跌 Put | 245.00 | $6.75 | $7.50 | $7.00 | 210 | 818 | 31.73% | -0.12 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-11-03T15:43:48 |
| AAPL271217C00250000 | 看涨 Call | 250.00 | $99.95 | $102.55 | $100.00 | 8 | 3321 | 31.26% | 0.88 | 0.00 | -0.01 | 0.72 | 100 | assumed standard contract | 2026-11-03T14:55:27 |
| AAPL271217P00250000 | 看跌 Put | 250.00 | $7.50 | $8.25 | $8.06 | 86 | 12886 | 31.43% | -0.13 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:43:48 |
| AAPL271217C00255000 | 看涨 Call | 255.00 | $95.95 | $99.35 | $96.80 | 3 | 527 | 31.46% | 0.87 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-11-03T14:55:06 |
| AAPL271217P00255000 | 看跌 Put | 255.00 | $8.25 | $9.05 | $8.51 | 0 | 724 | 31.09% | -0.14 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-11-02T15:34:21 |
| AAPL271217C00260000 | 看涨 Call | 260.00 | $92.05 | $95.40 | $91.20 | 1 | 2164 | 31.12% | 0.86 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:01:27 |
| AAPL271217P00260000 | 看跌 Put | 260.00 | $9.20 | $9.95 | $9.65 | 6 | 1642 | 30.87% | -0.15 | 0.00 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:41:20 |
| AAPL271217C00265000 | 看涨 Call | 265.00 | $88.20 | $91.35 | $89.00 | 4 | 598 | 30.68% | 0.84 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-11-03T14:55:06 |
| AAPL271217P00265000 | 看跌 Put | 265.00 | $10.05 | $10.90 | $10.50 | 0 | 2370 | 30.54% | -0.16 | 0.00 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-11-02T12:35:40 |
| AAPL271217C00270000 | 看涨 Call | 270.00 | $84.45 | $87.25 | $85.79 | 2 | 2368 | 30.22% | 0.83 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-11-03T15:29:32 |
| AAPL271217P00270000 | 看跌 Put | 270.00 | $11.10 | $11.95 | $11.51 | 13 | 1164 | 30.31% | -0.18 | 0.00 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-11-03T14:29:24 |
| AAPL271217C00275000 | 看涨 Call | 275.00 | $80.70 | $83.30 | $83.40 | 1 | 377 | 29.80% | 0.82 | 0.00 | -0.02 | 0.93 | 100 | assumed standard contract | 2026-11-03T10:07:16 |
| AAPL271217P00275000 | 看跌 Put | 275.00 | $12.10 | $13.05 | $12.85 | 15 | 1107 | 30.00% | -0.19 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-11-03T15:50:07 |
| AAPL271217C00280000 | 看涨 Call | 280.00 | $77.05 | $80.00 | $78.66 | 14 | 2130 | 29.70% | 0.80 | 0.00 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-11-03T15:55:56 |
| AAPL271217P00280000 | 看跌 Put | 280.00 | $13.25 | $14.20 | $14.20 | 31 | 4220 | 29.71% | -0.21 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-11-03T14:55:27 |
| AAPL271217C00285000 | 看涨 Call | 285.00 | $73.50 | $76.55 | $76.05 | 13 | 413 | 29.50% | 0.79 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-11-03T12:01:11 |
| AAPL271217P00285000 | 看跌 Put | 285.00 | $14.55 | $15.50 | $14.75 | 0 | 502 | 29.51% | -0.22 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-11-02T13:18:18 |
| AAPL271217C00290000 | 看涨 Call | 290.00 | $70.80 | $73.45 | $70.60 | 345 | 1539 | 29.80% | 0.77 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-11-03T11:44:47 |
| AAPL271217P00290000 | 看跌 Put | 290.00 | $15.85 | $16.85 | $16.80 | 260 | 1969 | 29.24% | -0.24 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-11-03T15:48:40 |
| AAPL271217C00295000 | 看涨 Call | 295.00 | $66.65 | $69.40 | $66.50 | 1 | 447 | 28.89% | 0.76 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-11-03T15:02:02 |
| AAPL271217P00295000 | 看跌 Put | 295.00 | $17.30 | $18.35 | $17.86 | 31 | 1890 | 29.05% | -0.26 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-11-03T11:38:07 |
| AAPL271217C00300000 | 看涨 Call | 300.00 | $63.10 | $66.00 | $65.08 | 32 | 7899 | 28.51% | 0.74 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:21:48 |
| AAPL271217P00300000 | 看跌 Put | 300.00 | $18.85 | $19.80 | $19.64 | 74 | 3412 | 28.80% | -0.28 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:26:41 |
| AAPL271217C00305000 | 看涨 Call | 305.00 | $60.15 | $63.05 | $62.66 | 4 | 733 | 28.52% | 0.72 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-11-03T10:16:53 |
| AAPL271217P00305000 | 看跌 Put | 305.00 | $20.50 | $21.50 | $21.19 | 1 | 1252 | 28.62% | -0.29 | 0.00 | -0.04 | 1.19 | 100 | assumed standard contract | 2026-11-03T14:53:00 |
| AAPL271217C00310000 | 看涨 Call | 310.00 | $57.05 | $60.15 | $59.00 | 37 | 2848 | 28.41% | 0.71 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 2026-11-03T15:19:24 |
| AAPL271217P00310000 | 看跌 Put | 310.00 | $22.30 | $23.30 | $22.83 | 13 | 5362 | 28.44% | -0.31 | 0.00 | -0.04 | 1.23 | 100 | assumed standard contract | 2026-11-03T12:59:43 |
| AAPL271217C00315000 | 看涨 Call | 315.00 | $54.10 | $56.65 | $60.36 | 0 | 765 | 28.04% | 0.69 | 0.00 | -0.04 | 1.24 | 100 | assumed standard contract | 2026-11-02T13:40:53 |
| AAPL271217P00315000 | 看跌 Put | 315.00 | $23.95 | $25.15 | $25.00 | 220 | 1151 | 28.18% | -0.33 | 0.00 | -0.04 | 1.25 | 100 | assumed standard contract | 2026-11-03T15:47:15 |
| AAPL271217C00320000 | 看涨 Call | 320.00 | $51.15 | $54.40 | $52.65 | 11 | 4848 | 28.11% | 0.67 | 0.00 | -0.04 | 1.27 | 100 | assumed standard contract | 2026-11-03T14:09:54 |
| AAPL271217P00320000 | 看跌 Put | 320.00 | $26.05 | $27.10 | $25.19 | 0 | 4671 | 28.04% | -0.35 | 0.00 | -0.05 | 1.28 | 100 | assumed standard contract | 2026-11-02T15:34:21 |
| AAPL271217C00325000 | 看涨 Call | 325.00 | $48.30 | $51.10 | $49.65 | 3 | 549 | 27.73% | 0.65 | 0.00 | -0.04 | 1.29 | 100 | assumed standard contract | 2026-11-03T12:57:14 |
| AAPL271217P00325000 | 看跌 Put | 325.00 | $27.90 | $29.15 | $27.25 | 0 | 1960 | 27.77% | -0.38 | 0.00 | -0.05 | 1.30 | 100 | assumed standard contract | 2026-11-02T15:55:00 |
| AAPL271217C00330000 | 看涨 Call | 330.00 | $45.80 | $47.95 | $46.15 | 79 | 1682 | 27.48% | 0.63 | 0.00 | -0.04 | 1.32 | 100 | assumed standard contract | 2026-11-03T15:38:51 |
| AAPL271217P00330000 | 看跌 Put | 330.00 | $30.25 | $31.35 | $31.05 | 15 | 1512 | 27.67% | -0.40 | 0.00 | -0.05 | 1.32 | 100 | assumed standard contract | 2026-11-03T15:28:36 |
| AAPL271217C00335000 | 看涨 Call | 335.00 | $43.45 | $45.20 | $44.35 | 18 | 2448 | 27.38% | 0.61 | 0.00 | -0.04 | 1.34 | 100 | assumed standard contract | 2026-11-03T15:58:57 |
| AAPL271217P00335000 | 看跌 Put | 335.00 | $32.30 | $33.60 | $33.15 | 10 | 184 | 27.37% | -0.42 | 0.00 | -0.05 | 1.34 | 100 | assumed standard contract | 2026-11-03T09:57:12 |
| AAPL271217C00340000 | 看涨 Call | 340.00 | $41.00 | $42.95 | $41.10 | 65 | 1947 | 27.35% | 0.59 | 0.00 | -0.04 | 1.36 | 100 | assumed standard contract | 2026-11-03T15:39:48 |
| AAPL271217P00340000 | 看跌 Put | 340.00 | $34.70 | $36.00 | $35.15 | 2 | 2823 | 27.22% | -0.44 | 0.00 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-11-03T10:10:31 |
| AAPL271217C00345000 | 看涨 Call | 345.00 | $38.75 | $40.40 | $39.40 | 54 | 837 | 27.21% | 0.57 | 0.00 | -0.04 | 1.37 | 100 | assumed standard contract | 2026-11-03T15:46:57 |
| AAPL271217P00345000 | 看跌 Put | 345.00 | $37.15 | $38.55 | $35.90 | 0 | 561 | 27.02% | -0.47 | 0.00 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-11-02T15:55:00 |
| AAPL271217C00350000 | 看涨 Call | 350.00 | $36.55 | $37.65 | $36.15 | 305 | 2309 | 26.96% | 0.55 | 0.00 | -0.04 | 1.38 | 100 | assumed standard contract | 2026-11-03T15:46:57 |
| AAPL271217P00350000 | 看跌 Put | 350.00 | $39.65 | $41.20 | $40.41 | 58 | 1685 | 26.83% | -0.49 | 0.01 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-11-03T15:56:01 |
| AAPL271217C00355000 | 看涨 Call | 355.00 | $34.50 | $35.40 | $35.02 | 14 | 2491 | 26.88% | 0.53 | 0.00 | -0.04 | 1.39 | 100 | assumed standard contract | 2026-11-03T13:18:20 |
| AAPL271217P00355000 | 看跌 Put | 355.00 | $42.45 | $43.90 | $43.60 | 15 | 82 | 26.66% | -0.52 | 0.01 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-11-03T15:46:07 |
| AAPL271217C00360000 | 看涨 Call | 360.00 | $32.35 | $33.25 | $33.00 | 47 | 1937 | 26.73% | 0.51 | 0.00 | -0.04 | 1.39 | 100 | assumed standard contract | 2026-11-03T14:12:34 |
| AAPL271217P00360000 | 看跌 Put | 360.00 | $45.10 | $47.00 | $46.85 | 9 | 352 | 26.50% | -0.54 | 0.01 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-11-03T15:45:48 |
| AAPL271217C00365000 | 看涨 Call | 365.00 | $30.30 | $31.20 | $30.50 | 33 | 1785 | 26.59% | 0.49 | 0.00 | -0.04 | 1.40 | 100 | assumed standard contract | 2026-11-03T14:43:40 |
| AAPL271217P00365000 | 看跌 Put | 365.00 | $47.55 | $50.50 | $46.55 | 0 | 105 | 26.34% | -0.57 | 0.01 | -0.05 | 1.32 | 100 | assumed standard contract | 2026-11-02T12:49:41 |
| AAPL271217C00370000 | 看涨 Call | 370.00 | $28.30 | $29.20 | $28.10 | 417 | 1310 | 26.42% | 0.47 | 0.00 | -0.04 | 1.39 | 100 | assumed standard contract | 2026-11-03T15:08:31 |
| AAPL271217P00370000 | 看跌 Put | 370.00 | $50.55 | $53.85 | $49.35 | 0 | 108 | 26.26% | -0.59 | 0.01 | -0.05 | 1.30 | 100 | assumed standard contract | 2026-11-02T12:52:02 |
| AAPL271217C00375000 | 看涨 Call | 375.00 | $26.45 | $27.35 | $26.52 | 44 | 1868 | 26.30% | 0.45 | 0.00 | -0.04 | 1.39 | 100 | assumed standard contract | 2026-11-03T15:31:40 |
| AAPL271217P00375000 | 看跌 Put | 375.00 | $53.60 | $57.20 | $57.13 | 2 | 128 | 26.07% | -0.62 | 0.01 | -0.05 | 1.27 | 100 | assumed standard contract | 2026-11-03T09:30:27 |
| AAPL271217C00380000 | 看涨 Call | 380.00 | $24.65 | $25.55 | $24.52 | 101 | 1214 | 26.15% | 0.43 | 0.00 | -0.04 | 1.38 | 100 | assumed standard contract | 2026-11-03T15:01:26 |
| AAPL271217P00380000 | 看跌 Put | 380.00 | $56.95 | $60.45 | $55.50 | 0 | 47 | 25.88% | -0.64 | 0.01 | -0.05 | 1.23 | 100 | assumed standard contract | 2026-11-02T15:55:00 |
| AAPL271217C00385000 | 看涨 Call | 385.00 | $22.95 | $23.85 | $28.10 | 0 | 817 | 26.01% | 0.41 | 0.00 | -0.04 | 1.36 | 100 | assumed standard contract | 2026-11-02T11:08:30 |
| AAPL271217P00385000 | 看跌 Put | 385.00 | $60.40 | $63.90 | $52.75 | 0 | 45 | 25.71% | -0.67 | 0.01 | -0.05 | 1.19 | 100 | assumed standard contract | 2026-10-23T10:29:08 |
| AAPL271217C00390000 | 看涨 Call | 390.00 | $21.35 | $22.30 | $22.02 | 77 | 1249 | 25.90% | 0.40 | 0.00 | -0.04 | 1.35 | 100 | assumed standard contract | 2026-11-03T13:41:15 |
| AAPL271217P00390000 | 看跌 Put | 390.00 | $64.00 | $67.45 | $57.15 | 0 | 39 | 25.56% | -0.70 | 0.01 | -0.05 | 1.15 | 100 | assumed standard contract | 2026-10-21T14:13:57 |
| AAPL271217C00395000 | 看涨 Call | 395.00 | $19.95 | $20.80 | $19.80 | 32 | 1298 | 25.83% | 0.38 | 0.00 | -0.04 | 1.33 | 100 | assumed standard contract | 2026-11-03T11:45:37 |
| AAPL271217P00395000 | 看跌 Put | 395.00 | $67.75 | $71.20 | $59.30 | 0 | 91 | 25.45% | -0.72 | 0.01 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-10-23T10:44:26 |
| AAPL271217C00400000 | 看涨 Call | 400.00 | $18.60 | $19.15 | $18.85 | 97 | 6136 | 25.66% | 0.36 | 0.00 | -0.04 | 1.31 | 100 | assumed standard contract | 2026-11-03T15:57:08 |
| AAPL271217P00400000 | 看跌 Put | 400.00 | $71.60 | $75.00 | $69.55 | 0 | 647 | 25.29% | -0.75 | 0.01 | -0.05 | 1.02 | 100 | assumed standard contract | 2026-11-02T15:35:59 |
| AAPL271217C00405000 | 看涨 Call | 405.00 | $17.15 | $18.05 | $17.10 | 613 | 617 | 25.61% | 0.34 | 0.00 | -0.04 | 1.29 | 100 | assumed standard contract | 2026-11-03T15:48:24 |
| AAPL271217P00405000 | 看跌 Put | 405.00 | $75.55 | $78.95 | $68.04 | 0 | 72 | 25.15% | -0.77 | 0.01 | -0.05 | 0.97 | 100 | assumed standard contract | 2026-10-21T14:17:09 |
| AAPL271217C00410000 | 看涨 Call | 410.00 | $15.90 | $16.80 | $16.00 | 264 | 407 | 25.52% | 0.32 | 0.00 | -0.04 | 1.26 | 100 | assumed standard contract | 2026-11-03T15:47:45 |
| AAPL271217P00410000 | 看跌 Put | 410.00 | $79.65 | $83.05 | $70.00 | 0 | 108 | 25.02% | -0.80 | 0.01 | -0.05 | 0.89 | 100 | assumed standard contract | 2026-10-22T15:04:44 |
| AAPL271217C00415000 | 看涨 Call | 415.00 | $14.75 | $15.65 | $13.95 | 2 | 972 | 25.45% | 0.31 | 0.00 | -0.04 | 1.23 | 100 | assumed standard contract | 2026-11-03T09:37:15 |
| AAPL271217P00415000 | 看跌 Put | 415.00 | $83.90 | $87.25 | $73.10 | 0 | 18 | 24.91% | -0.83 | 0.01 | -0.05 | 0.82 | 100 | assumed standard contract | 2026-10-23T10:01:17 |
| AAPL271217C00420000 | 看涨 Call | 420.00 | $13.65 | $14.55 | $13.90 | 153 | 1223 | 25.37% | 0.29 | 0.00 | -0.04 | 1.20 | 100 | assumed standard contract | 2026-11-03T15:43:40 |
| AAPL271217P00420000 | 看跌 Put | 420.00 | $88.35 | $91.60 | $77.00 | 0 | 72 | 24.90% | -0.85 | 0.01 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-10-23T10:01:12 |
| AAPL271217C00425000 | 看涨 Call | 425.00 | $12.65 | $13.50 | $13.05 | 12 | 457 | 25.30% | 0.27 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-11-03T14:06:07 |
| AAPL271217P00425000 | 看跌 Put | 425.00 | $92.70 | $96.05 | $81.80 | 0 | 80 | 24.63% | -0.87 | 0.01 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-10-23T10:41:01 |
| AAPL271217C00430000 | 看涨 Call | 430.00 | $11.70 | $12.55 | $11.74 | 17 | 847 | 25.24% | 0.26 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:39:57 |
| AAPL271217P00430000 | 看跌 Put | 430.00 | $97.25 | $100.55 | $89.00 | 0 | 58 | 24.39% | -0.90 | 0.01 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-10-26T13:39:46 |
| AAPL271217C00435000 | 看涨 Call | 435.00 | $10.80 | $11.65 | $11.00 | 23 | 364 | 25.18% | 0.24 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-03T15:31:02 |
| AAPL271217P00435000 | 看跌 Put | 435.00 | $101.90 | $105.25 | $91.70 | 0 | 5 | 24.29% | -0.92 | 0.01 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-10-28T11:46:28 |
| AAPL271217C00440000 | 看涨 Call | 440.00 | $10.00 | $10.75 | $10.45 | 5 | 6878 | 25.11% | 0.23 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-11-03T13:22:20 |
| AAPL271217P00440000 | 看跌 Put | 440.00 | $106.65 | $109.95 | $94.31 | 0 | 70 | 23.60% | -0.94 | 0.01 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-10-23T10:03:05 |
| AAPL271217C00450000 | 看涨 Call | 450.00 | $8.50 | $9.25 | $9.07 | 28 | 3081 | 25.01% | 0.20 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-11-03T14:24:41 |
| AAPL271217P00450000 | 看跌 Put | 450.00 | $116.40 | $119.70 | $103.15 | 0 | 59 | 0.00% | -0.97 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-23T10:01:30 |
| AAPL271217C00460000 | 看涨 Call | 460.00 | $7.25 | $8.00 | $9.30 | 0 | 722 | 24.98% | 0.18 | 0.00 | -0.03 | 0.93 | 100 | assumed standard contract | 2026-11-02T15:29:25 |
| AAPL271217P00460000 | 看跌 Put | 460.00 | $126.40 | $129.70 | $110.95 | 0 | 25 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:42:55 |
| AAPL271217C00470000 | 看涨 Call | 470.00 | $6.10 | $6.85 | $7.59 | 0 | 134 | 24.87% | 0.16 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-11-02T12:34:42 |
| AAPL271217P00470000 | 看跌 Put | 470.00 | $136.40 | $139.70 | $126.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-26T13:36:22 |
| AAPL271217C00480000 | 看涨 Call | 480.00 | $5.20 | $5.90 | $5.65 | 28 | 401 | 24.86% | 0.14 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-11-03T11:38:03 |
| AAPL271217P00480000 | 看跌 Put | 480.00 | $146.40 | $149.70 | $133.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:22 |
| AAPL271217C00490000 | 看涨 Call | 490.00 | $4.35 | $5.15 | $4.85 | 4 | 301 | 24.85% | 0.12 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-11-03T09:47:01 |
| AAPL271217P00490000 | 看跌 Put | 490.00 | $156.40 | $159.70 | $143.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:23 |
| AAPL271217C00500000 | 看涨 Call | 500.00 | $3.75 | $4.20 | $4.03 | 1 | 1416 | 24.71% | 0.11 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-11-03T13:24:47 |
| AAPL271217P00500000 | 看跌 Put | 500.00 | $166.40 | $169.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00510000 | 看涨 Call | 510.00 | $3.15 | $3.75 | $3.45 | 2 | 464 | 24.81% | 0.09 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-11-03T12:27:15 |
| AAPL271217P00510000 | 看跌 Put | 510.00 | $176.40 | $179.70 | $163.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:11 |
| AAPL271217C00520000 | 看涨 Call | 520.00 | $2.66 | $3.30 | $4.30 | 0 | 92 | 24.87% | 0.08 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-10-30T15:02:41 |
| AAPL271217P00520000 | 看跌 Put | 520.00 | $186.40 | $189.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00530000 | 看涨 Call | 530.00 | $2.25 | $2.76 | $3.30 | 0 | 352 | 24.80% | 0.07 | 0.00 | -0.01 | 0.50 | 100 | assumed standard contract | 2026-10-20T15:26:11 |
| AAPL271217P00530000 | 看跌 Put | 530.00 | $196.40 | $199.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00540000 | 看涨 Call | 540.00 | $1.87 | $2.43 | $3.47 | 0 | 165 | 24.84% | 0.06 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-10-29T14:06:09 |
| AAPL271217P00540000 | 看跌 Put | 540.00 | $206.40 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00550000 | 看涨 Call | 550.00 | $1.57 | $2.10 | $2.86 | 0 | 791 | 24.85% | 0.06 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-10-30T10:51:55 |
| AAPL271217P00550000 | 看跌 Put | 550.00 | $216.40 | $219.70 | $203.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:13 |
| AAPL271217C00560000 | 看涨 Call | 560.00 | $1.31 | $1.83 | $1.52 | 5 | 37 | 24.88% | 0.05 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-03T10:06:07 |
| AAPL271217P00560000 | 看跌 Put | 560.00 | $226.40 | $229.70 | $213.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:23 |