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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
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 | $328.50 | $333.50 | $310.06 | 0 | 1 | 0.00% | 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 | 174.44% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-09T09:30:07 |
| AAPL271217C00010000 | 看涨 Call | 10.00 | $323.50 | $328.50 | $295.00 | 0 | 3 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T15:21:42 |
| AAPL271217P00010000 | 看跌 Put | 10.00 | $0.00 | $0.51 | $0.00 | 0 | 0 | 139.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00015000 | 看涨 Call | 15.00 | $318.50 | $323.50 | $231.29 | 0 | 25 | 115.17% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-21T11:23:55 |
| AAPL271217P00015000 | 看跌 Put | 15.00 | $0.00 | $0.49 | $0.00 | 0 | 0 | 121.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00020000 | 看涨 Call | 20.00 | $313.50 | $318.50 | $227.46 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-07T10:46:03 |
| AAPL271217P00020000 | 看跌 Put | 20.00 | $0.00 | $0.46 | $0.03 | 0 | 62 | 108.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T12:43:23 |
| AAPL271217C00025000 | 看涨 Call | 25.00 | $309.00 | $314.00 | $223.24 | 0 | 1 | 102.28% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-07T10:46:39 |
| AAPL271217P00025000 | 看跌 Put | 25.00 | $0.00 | $0.43 | $0.06 | 0 | 40 | 98.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T13:12:41 |
| AAPL271217C00030000 | 看涨 Call | 30.00 | $304.00 | $309.00 | $270.60 | 0 | 9 | 96.32% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-24T12:02:03 |
| AAPL271217P00030000 | 看跌 Put | 30.00 | $0.00 | $0.39 | $0.01 | 0 | 174 | 90.17% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:34:56 |
| AAPL271217C00035000 | 看涨 Call | 35.00 | $299.50 | $304.50 | $0.00 | 0 | 0 | 92.84% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL271217P00035000 | 看跌 Put | 35.00 | $0.02 | $0.35 | $0.15 | 0 | 847 | 83.78% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:31:27 |
| AAPL271217C00040000 | 看涨 Call | 40.00 | $294.50 | $299.50 | $214.49 | 0 | 8 | 86.39% | 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 | $0.31 | $0.06 | 0 | 12 | 77.23% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-17T13:35:02 |
| AAPL271217C00045000 | 看涨 Call | 45.00 | $290.00 | $295.00 | $204.68 | 0 | 17 | 81.16% | 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 | $0.26 | $0.13 | 0 | 6 | 71.58% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-05T15:18:02 |
| AAPL271217C00050000 | 看涨 Call | 50.00 | $285.50 | $290.50 | $284.25 | 0 | 820 | 75.64% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T15:57:08 |
| AAPL271217P00050000 | 看跌 Put | 50.00 | $0.00 | $0.08 | $0.06 | 1 | 1240 | 58.96% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:30:02 |
| AAPL271217C00055000 | 看涨 Call | 55.00 | $280.50 | $285.50 | $249.56 | 0 | 411 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-31T13:40:55 |
| AAPL271217P00055000 | 看跌 Put | 55.00 | $0.06 | $0.36 | $0.17 | 0 | 43 | 63.42% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T13:27:48 |
| AAPL271217C00060000 | 看涨 Call | 60.00 | $276.00 | $281.00 | $277.00 | 10 | 297 | 75.79% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:11:52 |
| AAPL271217P00060000 | 看跌 Put | 60.00 | $0.05 | $0.37 | $0.08 | 0 | 94 | 60.46% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-25T10:10:09 |
| AAPL271217C00065000 | 看涨 Call | 65.00 | $271.50 | $276.50 | $246.90 | 0 | 157 | 68.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-21T15:14:24 |
| AAPL271217P00065000 | 看跌 Put | 65.00 | $0.05 | $0.38 | $0.14 | 0 | 537 | 58.03% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T09:30:02 |
| AAPL271217C00070000 | 看涨 Call | 70.00 | $266.50 | $271.50 | $235.95 | 0 | 168 | 66.05% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-31T10:58:55 |
| AAPL271217P00070000 | 看跌 Put | 70.00 | $0.10 | $0.20 | $0.24 | 0 | 213 | 57.13% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-07-16T09:38:09 |
| AAPL271217C00075000 | 看涨 Call | 75.00 | $262.65 | $267.00 | $268.60 | 0 | 132 | 65.33% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-28T13:03:07 |
| AAPL271217P00075000 | 看跌 Put | 75.00 | $0.10 | $0.22 | $0.19 | 0 | 89 | 55.13% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-31T13:55:41 |
| AAPL271217C00080000 | 看涨 Call | 80.00 | $257.00 | $262.00 | $229.45 | 0 | 427 | 60.65% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-10T12:33:53 |
| AAPL271217P00080000 | 看跌 Put | 80.00 | $0.10 | $0.24 | $0.16 | 0 | 298 | 53.24% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T15:08:05 |
| AAPL271217C00085000 | 看涨 Call | 85.00 | $252.90 | $257.20 | $232.42 | 0 | 435 | 57.33% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-06T11:10:32 |
| AAPL271217P00085000 | 看跌 Put | 85.00 | $0.10 | $0.47 | $0.25 | 0 | 71 | 51.62% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-04T15:11:00 |
| AAPL271217C00090000 | 看涨 Call | 90.00 | $248.00 | $253.00 | $227.75 | 0 | 172 | 58.74% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-06T11:11:20 |
| AAPL271217P00090000 | 看跌 Put | 90.00 | $0.10 | $0.31 | $0.22 | 0 | 105 | 50.20% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-10T15:07:44 |
| AAPL271217C00095000 | 看涨 Call | 95.00 | $243.00 | $248.00 | $217.30 | 0 | 151 | 56.46% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-14T09:34:47 |
| AAPL271217P00095000 | 看跌 Put | 95.00 | $0.10 | $0.35 | $0.20 | 0 | 54 | 48.82% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:39:01 |
| AAPL271217C00100000 | 看涨 Call | 100.00 | $238.50 | $243.50 | $238.50 | 0 | 361 | 52.70% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T13:34:08 |
| AAPL271217P00100000 | 看跌 Put | 100.00 | $0.10 | $0.37 | $0.30 | 0 | 1339 | 47.23% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-15T14:53:43 |
| AAPL271217C00105000 | 看涨 Call | 105.00 | $234.75 | $238.50 | $211.12 | 0 | 102 | 51.97% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-27T10:17:08 |
| AAPL271217P00105000 | 看跌 Put | 105.00 | $0.10 | $0.44 | $0.48 | 0 | 149 | 46.26% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-06T14:35:26 |
| AAPL271217C00110000 | 看涨 Call | 110.00 | $229.90 | $233.85 | $230.20 | 0 | 232 | 48.81% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-14T15:48:00 |
| AAPL271217P00110000 | 看跌 Put | 110.00 | $0.10 | $0.39 | $0.33 | 0 | 869 | 44.16% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-11T14:21:55 |
| AAPL271217C00115000 | 看涨 Call | 115.00 | $225.55 | $229.20 | $206.44 | 0 | 383 | 49.26% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-31T10:32:12 |
| AAPL271217P00115000 | 看跌 Put | 115.00 | $0.15 | $0.55 | $0.36 | 0 | 881 | 44.40% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T11:39:18 |
| AAPL271217C00120000 | 看涨 Call | 120.00 | $220.70 | $224.50 | $193.60 | 0 | 271 | 46.43% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-08-11T10:42:30 |
| AAPL271217P00120000 | 看跌 Put | 120.00 | $0.40 | $0.55 | $0.44 | 0 | 1255 | 44.60% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T14:36:55 |
| AAPL271217C00125000 | 看涨 Call | 125.00 | $216.25 | $219.95 | $211.64 | 0 | 437 | 46.68% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-03T12:17:19 |
| AAPL271217P00125000 | 看跌 Put | 125.00 | $0.24 | $0.69 | $0.66 | 0 | 834 | 42.87% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-08-31T12:16:18 |
| AAPL271217C00130000 | 看涨 Call | 130.00 | $211.40 | $215.30 | $210.21 | 0 | 1042 | 44.12% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-16T09:30:01 |
| AAPL271217P00130000 | 看跌 Put | 130.00 | $0.30 | $0.70 | $0.53 | 0 | 512 | 41.78% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-16T11:58:13 |
| AAPL271217C00135000 | 看涨 Call | 135.00 | $207.00 | $210.65 | $181.81 | 0 | 108 | 44.60% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-25T15:34:49 |
| AAPL271217P00135000 | 看跌 Put | 135.00 | $0.36 | $0.70 | $0.63 | 0 | 2953 | 40.64% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:49:01 |
| AAPL271217C00140000 | 看涨 Call | 140.00 | $202.15 | $206.00 | $201.57 | 0 | 347 | 43.21% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-14T11:18:54 |
| AAPL271217P00140000 | 看跌 Put | 140.00 | $0.44 | $0.95 | $0.68 | 0 | 3722 | 40.82% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-16T10:26:41 |
| AAPL271217C00145000 | 看涨 Call | 145.00 | $197.75 | $201.40 | $189.00 | 0 | 577 | 42.53% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-01T10:22:51 |
| AAPL271217P00145000 | 看跌 Put | 145.00 | $0.52 | $1.04 | $0.94 | 0 | 612 | 40.13% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-11T10:35:56 |
| AAPL271217C00150000 | 看涨 Call | 150.00 | $192.95 | $196.80 | $194.73 | 0 | 636 | 41.04% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-17T12:07:30 |
| AAPL271217P00150000 | 看跌 Put | 150.00 | $0.62 | $1.04 | $1.03 | 0 | 919 | 39.05% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-15T15:50:01 |
| AAPL271217C00155000 | 看涨 Call | 155.00 | $188.00 | $192.20 | $167.60 | 0 | 100 | 40.05% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-08-26T13:48:41 |
| AAPL271217P00155000 | 看跌 Put | 155.00 | $0.91 | $1.18 | $1.22 | 0 | 1076 | 39.21% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-04T14:50:30 |
| AAPL271217C00160000 | 看涨 Call | 160.00 | $183.70 | $187.60 | $182.98 | 0 | 410 | 39.20% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-14T11:31:15 |
| AAPL271217P00160000 | 看跌 Put | 160.00 | $0.88 | $1.24 | $1.22 | 24 | 1043 | 38.53% | -0.02 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T12:40:44 |
| AAPL271217C00165000 | 看涨 Call | 165.00 | $179.55 | $183.05 | $180.15 | 0 | 266 | 39.56% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-11T11:47:50 |
| AAPL271217P00165000 | 看跌 Put | 165.00 | $1.03 | $1.55 | $1.42 | 0 | 1022 | 37.84% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-15T13:07:31 |
| AAPL271217C00170000 | 看涨 Call | 170.00 | $175.00 | $178.20 | $175.97 | 0 | 496 | 38.17% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-17T12:02:21 |
| AAPL271217P00170000 | 看跌 Put | 170.00 | $1.15 | $1.70 | $1.48 | 10 | 1043 | 37.18% | -0.02 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T12:30:08 |
| AAPL271217C00175000 | 看涨 Call | 175.00 | $170.45 | $174.00 | $166.79 | 0 | 341 | 38.17% | 0.97 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-15T13:35:31 |
| AAPL271217P00175000 | 看跌 Put | 175.00 | $1.32 | $2.07 | $1.71 | 0 | 1871 | 36.65% | -0.03 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-16T13:21:23 |
| AAPL271217C00180000 | 看涨 Call | 180.00 | $165.95 | $169.45 | $169.28 | 0 | 835 | 37.48% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-09-17T15:36:09 |
| AAPL271217P00180000 | 看跌 Put | 180.00 | $1.51 | $2.30 | $1.91 | 0 | 3475 | 36.21% | -0.03 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T09:47:07 |
| AAPL271217C00185000 | 看涨 Call | 185.00 | $161.20 | $165.00 | $161.50 | 0 | 1142 | 37.99% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-11T12:09:03 |
| AAPL271217P00185000 | 看跌 Put | 185.00 | $1.79 | $2.32 | $2.28 | 0 | 980 | 35.86% | -0.03 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-11T14:53:07 |
| AAPL271217C00190000 | 看涨 Call | 190.00 | $157.65 | $160.50 | $155.67 | 0 | 574 | 37.32% | 0.96 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-09-16T12:16:22 |
| AAPL271217P00190000 | 看跌 Put | 190.00 | $1.96 | $2.57 | $2.41 | 1 | 1517 | 35.28% | -0.04 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:01:53 |
| AAPL271217C00195000 | 看涨 Call | 195.00 | $153.20 | $156.05 | $132.40 | 0 | 369 | 36.69% | 0.96 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-08-26T13:30:37 |
| AAPL271217P00195000 | 看跌 Put | 195.00 | $2.22 | $2.85 | $2.76 | 0 | 1830 | 34.86% | -0.04 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-14T15:40:47 |
| AAPL271217C00200000 | 看涨 Call | 200.00 | $148.80 | $151.65 | $150.01 | 0 | 3928 | 36.16% | 0.95 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-09-17T12:22:10 |
| AAPL271217P00200000 | 看跌 Put | 200.00 | $2.56 | $3.05 | $2.85 | 11 | 5658 | 34.36% | -0.05 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:12:45 |
| AAPL271217C00205000 | 看涨 Call | 205.00 | $144.45 | $147.25 | $141.90 | 0 | 856 | 35.64% | 0.95 | 0.00 | 0.00 | 0.40 | 100 | assumed standard contract | 2026-09-16T15:42:46 |
| AAPL271217P00205000 | 看跌 Put | 205.00 | $2.83 | $3.50 | $4.15 | 0 | 614 | 34.05% | -0.05 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-01T10:10:17 |
| AAPL271217C00210000 | 看涨 Call | 210.00 | $140.10 | $142.90 | $137.65 | 0 | 750 | 35.13% | 0.94 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-09-16T09:30:01 |
| AAPL271217P00210000 | 看跌 Put | 210.00 | $3.15 | $3.90 | $3.75 | 1 | 1226 | 33.66% | -0.06 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T13:46:08 |
| AAPL271217C00215000 | 看涨 Call | 215.00 | $135.80 | $138.60 | $136.80 | 1 | 830 | 34.68% | 0.94 | 0.00 | -0.00 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:47:48 |
| AAPL271217P00215000 | 看跌 Put | 215.00 | $3.55 | $4.30 | $5.40 | 0 | 946 | 33.30% | -0.06 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-09T11:01:07 |
| AAPL271217C00220000 | 看涨 Call | 220.00 | $131.50 | $134.20 | $131.50 | 2 | 989 | 34.08% | 0.93 | 0.00 | -0.00 | 0.50 | 100 | assumed standard contract | 2026-09-18T11:37:46 |
| AAPL271217P00220000 | 看跌 Put | 220.00 | $4.00 | $4.75 | $4.50 | 2 | 1411 | 32.96% | -0.07 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-18T11:17:27 |
| AAPL271217C00225000 | 看涨 Call | 225.00 | $127.25 | $130.10 | $126.50 | 0 | 2016 | 33.78% | 0.93 | 0.00 | -0.00 | 0.54 | 100 | assumed standard contract | 2026-09-16T14:09:56 |
| AAPL271217P00225000 | 看跌 Put | 225.00 | $4.45 | $5.25 | $5.49 | 0 | 686 | 32.61% | -0.08 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-15T15:36:17 |
| AAPL271217C00230000 | 看涨 Call | 230.00 | $123.40 | $125.90 | $121.60 | 3 | 1555 | 33.65% | 0.92 | 0.00 | -0.01 | 0.58 | 100 | assumed standard contract | 2026-09-18T11:18:38 |
| AAPL271217P00230000 | 看跌 Put | 230.00 | $4.95 | $5.80 | $5.48 | 0 | 2681 | 32.28% | -0.09 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-09-17T15:25:17 |
| AAPL271217C00235000 | 看涨 Call | 235.00 | $118.90 | $121.75 | $119.63 | 0 | 567 | 32.97% | 0.91 | 0.00 | -0.01 | 0.62 | 100 | assumed standard contract | 2026-09-14T12:26:20 |
| AAPL271217P00235000 | 看跌 Put | 235.00 | $5.50 | $6.40 | $6.80 | 0 | 687 | 31.97% | -0.09 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-15T12:53:07 |
| AAPL271217C00240000 | 看涨 Call | 240.00 | $114.80 | $117.35 | $112.69 | 0 | 790 | 32.37% | 0.90 | 0.00 | -0.01 | 0.66 | 100 | assumed standard contract | 2026-09-16T15:50:17 |
| AAPL271217P00240000 | 看跌 Put | 240.00 | $6.15 | $7.05 | $6.70 | 0 | 1704 | 31.70% | -0.10 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-09-17T15:54:52 |
| AAPL271217C00245000 | 看涨 Call | 245.00 | $111.00 | $113.65 | $110.50 | 0 | 575 | 32.46% | 0.89 | 0.00 | -0.01 | 0.70 | 100 | assumed standard contract | 2026-09-16T14:10:13 |
| AAPL271217P00245000 | 看跌 Put | 245.00 | $7.10 | $7.80 | $8.36 | 0 | 841 | 31.65% | -0.11 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-15T09:30:52 |
| AAPL271217C00250000 | 看涨 Call | 250.00 | $106.75 | $109.25 | $108.10 | 2 | 3461 | 31.67% | 0.88 | 0.00 | -0.01 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| AAPL271217P00250000 | 看跌 Put | 250.00 | $7.65 | $8.45 | $8.35 | 180 | 13081 | 31.16% | -0.12 | 0.00 | -0.03 | 0.77 | 100 | assumed standard contract | 2026-09-18T12:30:22 |
| AAPL271217C00255000 | 看涨 Call | 255.00 | $102.75 | $105.70 | $104.22 | 0 | 542 | 31.57% | 0.87 | 0.00 | -0.01 | 0.79 | 100 | assumed standard contract | 2026-09-17T15:03:00 |
| AAPL271217P00255000 | 看跌 Put | 255.00 | $8.50 | $9.05 | $9.25 | 0 | 701 | 30.79% | -0.13 | 0.00 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-09-16T14:24:45 |
| AAPL271217C00260000 | 看涨 Call | 260.00 | $99.30 | $101.85 | $103.15 | 3 | 2137 | 31.54% | 0.86 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-09-18T09:30:06 |
| AAPL271217P00260000 | 看跌 Put | 260.00 | $9.30 | $10.15 | $9.50 | 112 | 1414 | 30.64% | -0.15 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:45:33 |
| AAPL271217C00265000 | 看涨 Call | 265.00 | $95.05 | $98.05 | $97.00 | 0 | 588 | 31.00% | 0.85 | 0.00 | -0.02 | 0.88 | 100 | assumed standard contract | 2026-09-11T11:12:52 |
| AAPL271217P00265000 | 看跌 Put | 265.00 | $10.25 | $10.90 | $10.80 | 6 | 2396 | 30.28% | -0.16 | 0.00 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-09-18T14:07:29 |
| AAPL271217C00270000 | 看涨 Call | 270.00 | $91.35 | $94.30 | $91.72 | 2 | 2438 | 30.74% | 0.84 | 0.00 | -0.02 | 0.92 | 100 | assumed standard contract | 2026-09-18T11:45:11 |
| AAPL271217P00270000 | 看跌 Put | 270.00 | $11.20 | $12.15 | $12.10 | 10 | 1132 | 30.14% | -0.17 | 0.00 | -0.03 | 0.95 | 100 | assumed standard contract | 2026-09-18T12:25:08 |
| AAPL271217C00275000 | 看涨 Call | 275.00 | $87.70 | $89.50 | $88.43 | 0 | 392 | 29.91% | 0.83 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-09-14T15:27:32 |
| AAPL271217P00275000 | 看跌 Put | 275.00 | $12.30 | $13.25 | $12.75 | 11 | 1122 | 29.92% | -0.18 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:24:34 |
| AAPL271217C00280000 | 看涨 Call | 280.00 | $83.80 | $87.05 | $85.33 | 1 | 2181 | 30.11% | 0.81 | 0.00 | -0.02 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:07:38 |
| AAPL271217P00280000 | 看跌 Put | 280.00 | $13.45 | $14.45 | $14.24 | 0 | 2945 | 29.71% | -0.20 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-09-17T12:59:13 |
| AAPL271217C00285000 | 看涨 Call | 285.00 | $80.55 | $83.50 | $81.96 | 1 | 449 | 30.00% | 0.80 | 0.00 | -0.02 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:18:21 |
| AAPL271217P00285000 | 看跌 Put | 285.00 | $14.55 | $15.85 | $15.44 | 0 | 480 | 29.50% | -0.21 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-09-17T13:08:51 |
| AAPL271217C00290000 | 看涨 Call | 290.00 | $77.10 | $80.10 | $78.30 | 5 | 1603 | 29.80% | 0.79 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-09-18T15:07:38 |
| AAPL271217P00290000 | 看跌 Put | 290.00 | $15.85 | $17.20 | $16.50 | 2 | 983 | 29.28% | -0.23 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-09-18T14:51:04 |
| AAPL271217C00295000 | 看涨 Call | 295.00 | $73.70 | $76.75 | $75.50 | 0 | 442 | 29.58% | 0.77 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-09-11T11:11:13 |
| AAPL271217P00295000 | 看跌 Put | 295.00 | $17.45 | $18.30 | $18.49 | 40 | 705 | 28.99% | -0.25 | 0.00 | -0.04 | 1.17 | 100 | assumed standard contract | 2026-09-18T13:27:52 |
| AAPL271217C00300000 | 看涨 Call | 300.00 | $70.40 | $73.20 | $71.50 | 396 | 8527 | 29.25% | 0.76 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-09-18T15:04:14 |
| AAPL271217P00300000 | 看跌 Put | 300.00 | $19.00 | $19.80 | $19.07 | 499 | 1637 | 28.81% | -0.26 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:50:09 |
| AAPL271217C00305000 | 看涨 Call | 305.00 | $67.20 | $70.25 | $68.35 | 18 | 757 | 29.16% | 0.74 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-09-18T14:58:58 |
| AAPL271217P00305000 | 看跌 Put | 305.00 | $20.55 | $21.70 | $21.00 | 10 | 355 | 28.73% | -0.28 | 0.00 | -0.04 | 1.24 | 100 | assumed standard contract | 2026-09-18T15:52:24 |
| AAPL271217C00310000 | 看涨 Call | 310.00 | $64.05 | $67.20 | $63.31 | 12 | 6426 | 28.99% | 0.72 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-18T10:43:17 |
| AAPL271217P00310000 | 看跌 Put | 310.00 | $22.25 | $23.45 | $23.45 | 2 | 3603 | 28.57% | -0.30 | 0.00 | -0.04 | 1.28 | 100 | assumed standard contract | 2026-09-18T12:44:43 |
| AAPL271217C00315000 | 看涨 Call | 315.00 | $61.05 | $64.15 | $62.55 | 20 | 784 | 28.81% | 0.71 | 0.00 | -0.03 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:25:24 |
| AAPL271217P00315000 | 看跌 Put | 315.00 | $23.90 | $25.45 | $24.48 | 0 | 356 | 28.43% | -0.32 | 0.00 | -0.04 | 1.31 | 100 | assumed standard contract | 2026-09-17T15:54:52 |
| AAPL271217C00320000 | 看涨 Call | 320.00 | $58.10 | $61.25 | $59.20 | 11 | 3982 | 28.65% | 0.69 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-09-18T14:07:14 |
| AAPL271217P00320000 | 看跌 Put | 320.00 | $25.95 | $27.20 | $26.40 | 5 | 487 | 28.26% | -0.34 | 0.00 | -0.04 | 1.34 | 100 | assumed standard contract | 2026-09-18T09:32:26 |
| AAPL271217C00325000 | 看涨 Call | 325.00 | $55.25 | $58.35 | $56.20 | 14 | 591 | 28.47% | 0.67 | 0.00 | -0.04 | 1.35 | 100 | assumed standard contract | 2026-09-18T15:45:56 |
| AAPL271217P00325000 | 看跌 Put | 325.00 | $27.95 | $29.25 | $28.70 | 1 | 779 | 28.09% | -0.36 | 0.00 | -0.04 | 1.37 | 100 | assumed standard contract | 2026-09-18T14:55:00 |
| AAPL271217C00330000 | 看涨 Call | 330.00 | $52.85 | $55.45 | $53.80 | 15 | 1411 | 28.40% | 0.66 | 0.00 | -0.04 | 1.38 | 100 | assumed standard contract | 2026-09-18T12:36:40 |
| AAPL271217P00330000 | 看跌 Put | 330.00 | $29.90 | $31.55 | $30.80 | 0 | 260 | 27.94% | -0.38 | 0.00 | -0.05 | 1.39 | 100 | assumed standard contract | 2026-09-17T15:01:03 |
| AAPL271217C00335000 | 看涨 Call | 335.00 | $49.65 | $52.70 | $51.18 | 5 | 2449 | 28.03% | 0.64 | 0.00 | -0.04 | 1.40 | 100 | assumed standard contract | 2026-09-18T14:59:06 |
| AAPL271217P00335000 | 看跌 Put | 335.00 | $32.10 | $33.60 | $33.05 | 0 | 73 | 27.75% | -0.40 | 0.00 | -0.05 | 1.41 | 100 | assumed standard contract | 2026-09-17T15:01:03 |
| AAPL271217C00340000 | 看涨 Call | 340.00 | $47.90 | $49.90 | $48.79 | 27 | 2240 | 28.10% | 0.62 | 0.00 | -0.04 | 1.42 | 100 | assumed standard contract | 2026-09-18T15:19:46 |
| AAPL271217P00340000 | 看跌 Put | 340.00 | $34.60 | $36.00 | $35.39 | 2 | 2731 | 27.69% | -0.42 | 0.00 | -0.05 | 1.42 | 100 | assumed standard contract | 2026-09-18T13:58:31 |
| AAPL271217C00345000 | 看涨 Call | 345.00 | $44.95 | $47.55 | $45.45 | 11 | 725 | 27.85% | 0.60 | 0.00 | -0.04 | 1.44 | 100 | assumed standard contract | 2026-09-18T12:30:25 |
| AAPL271217P00345000 | 看跌 Put | 345.00 | $36.80 | $38.65 | $38.18 | 0 | 61 | 27.51% | -0.44 | 0.00 | -0.05 | 1.43 | 100 | assumed standard contract | 2026-09-17T14:18:26 |
| AAPL271217C00350000 | 看涨 Call | 350.00 | $43.00 | $44.70 | $43.90 | 17 | 1645 | 27.72% | 0.59 | 0.00 | -0.04 | 1.46 | 100 | assumed standard contract | 2026-09-18T15:33:32 |
| AAPL271217P00350000 | 看跌 Put | 350.00 | $39.50 | $41.10 | $41.00 | 130 | 290 | 27.41% | -0.46 | 0.00 | -0.05 | 1.44 | 100 | assumed standard contract | 2026-09-18T12:30:35 |
| AAPL271217C00355000 | 看涨 Call | 355.00 | $40.85 | $42.25 | $40.96 | 11 | 2230 | 27.60% | 0.57 | 0.00 | -0.04 | 1.47 | 100 | assumed standard contract | 2026-09-18T13:13:31 |
| AAPL271217P00355000 | 看跌 Put | 355.00 | $42.30 | $43.95 | $45.75 | 0 | 63 | 27.38% | -0.49 | 0.00 | -0.05 | 1.43 | 100 | assumed standard contract | 2026-09-11T15:04:44 |
| AAPL271217C00360000 | 看涨 Call | 360.00 | $37.70 | $39.75 | $38.80 | 34 | 1275 | 27.41% | 0.55 | 0.00 | -0.04 | 1.48 | 100 | assumed standard contract | 2026-09-18T14:41:14 |
| AAPL271217P00360000 | 看跌 Put | 360.00 | $44.75 | $46.75 | $47.40 | 0 | 272 | 27.16% | -0.51 | 0.00 | -0.05 | 1.43 | 100 | assumed standard contract | 2026-09-11T13:33:53 |
| AAPL271217C00365000 | 看涨 Call | 365.00 | $35.60 | $37.60 | $37.85 | 1 | 1526 | 27.30% | 0.53 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-09-18T09:31:02 |
| AAPL271217P00365000 | 看跌 Put | 365.00 | $47.60 | $49.65 | $56.45 | 0 | 90 | 27.03% | -0.53 | 0.00 | -0.05 | 1.43 | 100 | assumed standard contract | 2026-07-20T09:54:55 |
| AAPL271217C00370000 | 看涨 Call | 370.00 | $34.55 | $35.60 | $34.85 | 7 | 1247 | 27.19% | 0.51 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-09-18T12:11:17 |
| AAPL271217P00370000 | 看跌 Put | 370.00 | $50.25 | $52.95 | $59.35 | 0 | 95 | 26.91% | -0.55 | 0.01 | -0.05 | 1.41 | 100 | assumed standard contract | 2026-09-01T13:56:16 |
| AAPL271217C00375000 | 看涨 Call | 375.00 | $32.55 | $33.65 | $34.34 | 0 | 1192 | 27.10% | 0.49 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-09-17T15:40:00 |
| AAPL271217P00375000 | 看跌 Put | 375.00 | $53.10 | $56.30 | $69.95 | 0 | 106 | 26.78% | -0.58 | 0.01 | -0.05 | 1.38 | 100 | assumed standard contract | 2026-08-20T14:50:39 |
| AAPL271217C00380000 | 看涨 Call | 380.00 | $30.70 | $31.80 | $30.05 | 1 | 740 | 26.97% | 0.48 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-09-18T10:37:50 |
| AAPL271217P00380000 | 看跌 Put | 380.00 | $56.25 | $59.55 | $57.15 | 0 | 43 | 26.65% | -0.60 | 0.01 | -0.05 | 1.36 | 100 | assumed standard contract | 2026-09-17T15:42:05 |
| AAPL271217C00385000 | 看涨 Call | 385.00 | $28.95 | $30.05 | $29.84 | 0 | 514 | 26.95% | 0.46 | 0.00 | -0.04 | 1.48 | 100 | assumed standard contract | 2026-09-11T14:02:46 |
| AAPL271217P00385000 | 看跌 Put | 385.00 | $59.65 | $62.70 | $65.95 | 0 | 32 | 26.51% | -0.62 | 0.01 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-09-15T15:38:12 |
| AAPL271217C00390000 | 看涨 Call | 390.00 | $27.25 | $28.35 | $26.67 | 0 | 1056 | 26.82% | 0.44 | 0.00 | -0.04 | 1.48 | 100 | assumed standard contract | 2026-09-17T10:48:06 |
| AAPL271217P00390000 | 看跌 Put | 390.00 | $63.70 | $66.15 | $67.90 | 0 | 8 | 26.63% | -0.65 | 0.01 | -0.05 | 1.31 | 100 | assumed standard contract | 2026-09-14T09:50:11 |
| AAPL271217C00395000 | 看涨 Call | 395.00 | $25.65 | $26.75 | $25.10 | 1 | 727 | 26.75% | 0.42 | 0.00 | -0.04 | 1.47 | 100 | assumed standard contract | 2026-09-18T10:13:16 |
| AAPL271217P00395000 | 看跌 Put | 395.00 | $66.70 | $69.90 | $77.55 | 0 | 77 | 26.38% | -0.67 | 0.01 | -0.05 | 1.25 | 100 | assumed standard contract | 2026-09-01T11:24:05 |
| AAPL271217C00400000 | 看涨 Call | 400.00 | $24.25 | $25.15 | $24.81 | 17 | 5548 | 26.68% | 0.41 | 0.00 | -0.04 | 1.45 | 100 | assumed standard contract | 2026-09-18T15:49:34 |
| AAPL271217P00400000 | 看跌 Put | 400.00 | $70.35 | $73.55 | $74.15 | 0 | 89 | 26.28% | -0.69 | 0.01 | -0.05 | 1.21 | 100 | assumed standard contract | 2026-09-14T09:55:06 |
| AAPL271217C00405000 | 看涨 Call | 405.00 | $22.70 | $23.80 | $22.45 | 0 | 506 | 26.64% | 0.39 | 0.00 | -0.04 | 1.44 | 100 | assumed standard contract | 2026-09-16T15:32:10 |
| AAPL271217P00405000 | 看跌 Put | 405.00 | $74.15 | $76.85 | $92.38 | 0 | 72 | 25.97% | -0.72 | 0.01 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-09-08T12:17:37 |
| AAPL271217C00410000 | 看涨 Call | 410.00 | $21.20 | $22.55 | $23.06 | 1 | 213 | 26.58% | 0.38 | 0.00 | -0.04 | 1.42 | 100 | assumed standard contract | 2026-09-18T09:30:02 |
| AAPL271217P00410000 | 看跌 Put | 410.00 | $78.05 | $80.90 | $85.40 | 0 | 5 | 25.95% | -0.74 | 0.01 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-09-03T11:12:22 |
| AAPL271217C00415000 | 看涨 Call | 415.00 | $20.20 | $21.20 | $20.73 | 3 | 190 | 26.61% | 0.36 | 0.00 | -0.04 | 1.40 | 100 | assumed standard contract | 2026-09-18T14:46:46 |
| AAPL271217P00415000 | 看跌 Put | 415.00 | $82.05 | $85.10 | $87.15 | 0 | 0 | 25.95% | -0.76 | 0.01 | -0.05 | 1.04 | 100 | assumed standard contract | 2026-09-11T09:37:30 |
| AAPL271217C00420000 | 看涨 Call | 420.00 | $17.95 | $19.85 | $19.27 | 3 | 520 | 26.16% | 0.34 | 0.00 | -0.04 | 1.38 | 100 | assumed standard contract | 2026-09-18T15:50:09 |
| AAPL271217P00420000 | 看跌 Put | 420.00 | $86.15 | $89.25 | $90.00 | 0 | 16 | 25.88% | -0.79 | 0.01 | -0.05 | 0.98 | 100 | assumed standard contract | 2026-09-11T12:21:27 |
| AAPL271217C00425000 | 看涨 Call | 425.00 | $17.70 | $18.70 | $18.70 | 0 | 389 | 26.42% | 0.33 | 0.00 | -0.04 | 1.36 | 100 | assumed standard contract | 2026-09-16T09:39:02 |
| AAPL271217P00425000 | 看跌 Put | 425.00 | $90.35 | $93.40 | $91.21 | 0 | 5 | 25.74% | -0.81 | 0.01 | -0.05 | 0.92 | 100 | assumed standard contract | 2026-09-17T15:26:22 |
| AAPL271217C00430000 | 看涨 Call | 430.00 | $16.70 | $17.60 | $17.11 | 0 | 587 | 26.44% | 0.31 | 0.00 | -0.04 | 1.33 | 100 | assumed standard contract | 2026-09-14T09:38:18 |
| AAPL271217P00430000 | 看跌 Put | 430.00 | $94.65 | $97.70 | $122.75 | 0 | 0 | 25.61% | -0.83 | 0.01 | -0.05 | 0.82 | 100 | assumed standard contract | 2026-07-02T13:35:29 |
| AAPL271217C00435000 | 看涨 Call | 435.00 | $15.65 | $16.55 | $16.17 | 0 | 364 | 26.43% | 0.30 | 0.00 | -0.04 | 1.31 | 100 | assumed standard contract | 2026-09-11T10:15:44 |
| AAPL271217P00435000 | 看跌 Put | 435.00 | $99.05 | $102.05 | $133.15 | 0 | 0 | 25.46% | -0.86 | 0.01 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-07-31T14:20:26 |
| AAPL271217C00440000 | 看涨 Call | 440.00 | $14.70 | $15.55 | $15.00 | 2 | 7512 | 26.37% | 0.29 | 0.00 | -0.04 | 1.28 | 100 | assumed standard contract | 2026-09-18T12:28:08 |
| AAPL271217P00440000 | 看跌 Put | 440.00 | $103.55 | $106.55 | $125.59 | 0 | 0 | 25.29% | -0.88 | 0.01 | -0.05 | 0.68 | 100 | assumed standard contract | 2026-07-14T11:41:32 |
| AAPL271217C00450000 | 看涨 Call | 450.00 | $11.95 | $13.75 | $13.25 | 17 | 2966 | 26.34% | 0.26 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-09-18T12:36:07 |
| AAPL271217P00450000 | 看跌 Put | 450.00 | $112.80 | $116.65 | $0.00 | 0 | 0 | 25.75% | -0.92 | 0.01 | -0.05 | 0.47 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00460000 | 看涨 Call | 460.00 | $11.30 | $12.25 | $11.65 | 0 | 536 | 26.30% | 0.24 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-09-11T13:54:54 |
| AAPL271217P00460000 | 看跌 Put | 460.00 | $122.45 | $126.20 | $124.10 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-07-27T12:11:38 |
| AAPL271217C00470000 | 看涨 Call | 470.00 | $9.95 | $10.85 | $10.30 | 10 | 141 | 26.30% | 0.22 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-09-18T12:36:08 |
| AAPL271217P00470000 | 看跌 Put | 470.00 | $132.40 | $136.25 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00480000 | 看涨 Call | 480.00 | $8.70 | $9.60 | $10.11 | 0 | 122 | 26.27% | 0.20 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-09-11T11:24:34 |
| AAPL271217P00480000 | 看跌 Put | 480.00 | $142.40 | $146.05 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00490000 | 看涨 Call | 490.00 | $7.65 | $8.50 | $8.00 | 2 | 299 | 26.29% | 0.18 | 0.00 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-09-18T11:06:53 |
| AAPL271217P00490000 | 看跌 Put | 490.00 | $152.40 | $155.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00500000 | 看涨 Call | 500.00 | $6.85 | $7.40 | $7.02 | 1 | 843 | 26.31% | 0.16 | 0.00 | -0.03 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| AAPL271217P00500000 | 看跌 Put | 500.00 | $162.40 | $165.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00510000 | 看涨 Call | 510.00 | $5.90 | $6.70 | $5.65 | 0 | 430 | 26.35% | 0.14 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-09-10T15:28:13 |
| AAPL271217P00510000 | 看跌 Put | 510.00 | $172.40 | $175.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00520000 | 看涨 Call | 520.00 | $5.15 | $5.95 | $5.20 | 0 | 64 | 26.36% | 0.13 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-09-10T13:59:04 |
| AAPL271217P00520000 | 看跌 Put | 520.00 | $181.50 | $186.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00530000 | 看涨 Call | 530.00 | $4.60 | $5.25 | $5.25 | 0 | 344 | 26.43% | 0.12 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-09-17T15:36:17 |
| AAPL271217P00530000 | 看跌 Put | 530.00 | $192.40 | $195.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00540000 | 看涨 Call | 540.00 | $4.00 | $4.70 | $4.76 | 0 | 157 | 26.46% | 0.11 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-09-14T14:02:52 |
| AAPL271217P00540000 | 看跌 Put | 540.00 | $202.40 | $206.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00550000 | 看涨 Call | 550.00 | $3.50 | $4.20 | $3.79 | 10 | 766 | 26.52% | 0.09 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 2026-09-18T13:51:47 |
| AAPL271217P00550000 | 看跌 Put | 550.00 | $212.40 | $215.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL271217C00560000 | 看涨 Call | 560.00 | $3.10 | $3.75 | $3.45 | 0 | 31 | 26.59% | 0.09 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-01T10:26:35 |
| AAPL271217P00560000 | 看跌 Put | 560.00 | $222.40 | $226.50 | $0.00 | 0 | 0 | 38.42% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |