AAPL · 2028-01-21
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 2028-01-21；共 148 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL280121C00005000 | 看涨 Call | 5.00 | $325.00 | $328.75 | $343.95 | 0 | 53 | 197.55% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:31 |
| AAPL280121P00005000 | 看跌 Put | 5.00 | $0.00 | $0.52 | $0.01 | 0 | 274 | 176.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T11:49:14 |
| AAPL280121C00010000 | 看涨 Call | 10.00 | $320.05 | $323.75 | $339.65 | 0 | 25 | 142.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:41:29 |
| AAPL280121P00010000 | 看跌 Put | 10.00 | $0.00 | $0.52 | $0.03 | 0 | 34 | 141.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T11:17:12 |
| AAPL280121C00015000 | 看涨 Call | 15.00 | $315.15 | $318.90 | $245.12 | 0 | 0 | 125.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-19T15:28:14 |
| AAPL280121P00015000 | 看跌 Put | 15.00 | $0.00 | $0.51 | $0.03 | 0 | 369 | 122.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-01T14:22:00 |
| AAPL280121C00020000 | 看涨 Call | 20.00 | $310.40 | $314.00 | $329.30 | 0 | 2 | 114.58% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:45:15 |
| AAPL280121P00020000 | 看跌 Put | 20.00 | $0.00 | $0.49 | $0.05 | 0 | 316 | 109.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T11:01:07 |
| AAPL280121C00025000 | 看涨 Call | 25.00 | $305.65 | $309.35 | $322.50 | 0 | 10 | 109.82% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:28:48 |
| AAPL280121P00025000 | 看跌 Put | 25.00 | $0.00 | $0.46 | $0.07 | 0 | 580 | 99.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-04T15:15:59 |
| AAPL280121C00030000 | 看涨 Call | 30.00 | $300.95 | $304.50 | $317.50 | 0 | 22 | 102.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:38:21 |
| AAPL280121P00030000 | 看跌 Put | 30.00 | $0.00 | $0.43 | $0.02 | 0 | 397 | 91.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:31:49 |
| AAPL280121C00035000 | 看涨 Call | 35.00 | $295.80 | $299.95 | $310.16 | 0 | 4 | 93.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-16T11:42:38 |
| AAPL280121P00035000 | 看跌 Put | 35.00 | $0.00 | $0.40 | $0.05 | 0 | 75 | 85.10% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-17T13:33:59 |
| AAPL280121C00040000 | 看涨 Call | 40.00 | $291.10 | $295.00 | $252.20 | 0 | 15 | 85.54% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-05-08T12:46:39 |
| AAPL280121P00040000 | 看跌 Put | 40.00 | $0.00 | $0.36 | $0.01 | 0 | 86 | 79.03% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T15:24:05 |
| AAPL280121C00045000 | 看涨 Call | 45.00 | $286.80 | $290.50 | $303.50 | 0 | 5 | 88.58% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:39:15 |
| AAPL280121P00045000 | 看跌 Put | 45.00 | $0.00 | $0.32 | $0.10 | 0 | 13 | 73.65% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-18T12:27:41 |
| AAPL280121C00050000 | 看涨 Call | 50.00 | $282.10 | $285.80 | $299.00 | 0 | 132 | 84.33% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:29:04 |
| AAPL280121P00050000 | 看跌 Put | 50.00 | $0.00 | $0.11 | $0.03 | 0 | 2756 | 62.58% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T13:26:42 |
| AAPL280121C00060000 | 看涨 Call | 60.00 | $272.05 | $276.35 | $289.50 | 0 | 9 | 70.02% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:34:28 |
| AAPL280121P00060000 | 看跌 Put | 60.00 | $0.00 | $0.18 | $0.04 | 0 | 92 | 59.48% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:44:20 |
| AAPL280121C00070000 | 看涨 Call | 70.00 | $263.25 | $266.80 | $268.46 | 0 | 361 | 68.57% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-05T12:37:42 |
| AAPL280121P00070000 | 看跌 Put | 70.00 | $0.01 | $0.21 | $0.06 | 0 | 77 | 55.47% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:30:43 |
| AAPL280121C00080000 | 看涨 Call | 80.00 | $253.70 | $257.40 | $258.83 | 0 | 335 | 62.12% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-05T12:40:43 |
| AAPL280121P00080000 | 看跌 Put | 80.00 | $0.00 | $0.24 | $0.13 | 0 | 43 | 51.39% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-20T13:38:19 |
| AAPL280121C00090000 | 看涨 Call | 90.00 | $244.10 | $248.00 | $255.13 | 0 | 262 | 56.05% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:20:19 |
| AAPL280121P00090000 | 看跌 Put | 90.00 | $0.10 | $0.30 | $0.15 | 0 | 119 | 50.19% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-16T15:37:46 |
| AAPL280121C00100000 | 看涨 Call | 100.00 | $235.05 | $238.60 | $234.98 | 1 | 1120 | 54.45% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:08:20 |
| AAPL280121P00100000 | 看跌 Put | 100.00 | $0.11 | $0.29 | $0.21 | 5 | 1740 | 46.42% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:05:00 |
| AAPL280121C00110000 | 看涨 Call | 110.00 | $226.00 | $229.25 | $239.78 | 0 | 316 | 52.74% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-21T13:35:40 |
| AAPL280121P00110000 | 看跌 Put | 110.00 | $0.13 | $0.40 | $0.45 | 1 | 440 | 44.51% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:30:07 |
| AAPL280121C00115000 | 看涨 Call | 115.00 | $221.30 | $224.60 | $227.30 | 0 | 162 | 51.14% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T12:33:39 |
| AAPL280121P00115000 | 看跌 Put | 115.00 | $0.16 | $0.51 | $0.32 | 30 | 12 | 44.16% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:17:20 |
| AAPL280121C00120000 | 看涨 Call | 120.00 | $216.65 | $219.95 | $224.25 | 0 | 347 | 49.80% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-02T12:13:14 |
| AAPL280121P00120000 | 看跌 Put | 120.00 | $0.22 | $0.44 | $0.44 | 21 | 1525 | 42.48% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:06:57 |
| AAPL280121C00125000 | 看涨 Call | 125.00 | $212.00 | $215.30 | $226.08 | 0 | 222 | 48.49% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-21T13:34:16 |
| AAPL280121P00125000 | 看跌 Put | 125.00 | $0.23 | $0.72 | $0.56 | 3 | 314 | 43.02% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:30:14 |
| AAPL280121C00130000 | 看涨 Call | 130.00 | $207.35 | $210.65 | $221.57 | 0 | 390 | 47.21% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-26T15:51:04 |
| AAPL280121P00130000 | 看跌 Put | 130.00 | $0.27 | $0.81 | $0.40 | 0 | 251 | 42.24% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-10-30T12:56:20 |
| AAPL280121C00135000 | 看涨 Call | 135.00 | $202.70 | $206.00 | $218.13 | 0 | 241 | 45.96% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-22T13:47:01 |
| AAPL280121P00135000 | 看跌 Put | 135.00 | $0.34 | $0.91 | $0.64 | 0 | 2867 | 41.61% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-11-02T11:24:38 |
| AAPL280121C00140000 | 看涨 Call | 140.00 | $197.95 | $201.35 | $200.30 | 94 | 215 | 44.41% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:05:24 |
| AAPL280121P00140000 | 看跌 Put | 140.00 | $0.53 | $1.01 | $0.67 | 0 | 1564 | 41.44% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T11:38:40 |
| AAPL280121C00145000 | 看涨 Call | 145.00 | $193.30 | $196.75 | $191.37 | 124 | 131 | 43.38% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T09:42:30 |
| AAPL280121P00145000 | 看跌 Put | 145.00 | $0.55 | $1.13 | $0.82 | 0 | 966 | 40.52% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-02T12:24:49 |
| AAPL280121C00150000 | 看涨 Call | 150.00 | $188.85 | $192.15 | $188.60 | 6 | 504 | 42.90% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:14:04 |
| AAPL280121P00150000 | 看跌 Put | 150.00 | $0.88 | $1.25 | $0.96 | 4 | 1748 | 40.65% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:57:51 |
| AAPL280121C00155000 | 看涨 Call | 155.00 | $184.25 | $187.55 | $204.85 | 0 | 133 | 41.97% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-10-23T09:37:06 |
| AAPL280121P00155000 | 看跌 Put | 155.00 | $0.78 | $1.39 | $0.80 | 0 | 499 | 39.34% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-10-29T12:21:03 |
| AAPL280121C00160000 | 看涨 Call | 160.00 | $179.70 | $182.60 | $180.00 | 28 | 1250 | 40.30% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:16:41 |
| AAPL280121P00160000 | 看跌 Put | 160.00 | $1.16 | $1.43 | $1.10 | 5 | 1005 | 39.11% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-03T10:26:34 |
| AAPL280121C00165000 | 看涨 Call | 165.00 | $175.15 | $178.15 | $189.25 | 0 | 806 | 39.86% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-21T13:15:26 |
| AAPL280121P00165000 | 看跌 Put | 165.00 | $1.26 | $1.60 | $1.26 | 1 | 461 | 38.43% | -0.02 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| AAPL280121C00170000 | 看涨 Call | 170.00 | $170.60 | $173.90 | $177.00 | 0 | 253 | 39.74% | 0.97 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-11-02T14:38:06 |
| AAPL280121P00170000 | 看跌 Put | 170.00 | $1.42 | $1.88 | $1.58 | 2 | 1299 | 38.05% | -0.03 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:31:34 |
| AAPL280121C00175000 | 看涨 Call | 175.00 | $166.05 | $168.65 | $181.80 | 0 | 110 | 37.58% | 0.97 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-10-30T12:05:00 |
| AAPL280121P00175000 | 看跌 Put | 175.00 | $1.49 | $2.09 | $1.50 | 0 | 553 | 37.28% | -0.03 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-10-26T12:23:51 |
| AAPL280121C00180000 | 看涨 Call | 180.00 | $161.55 | $164.20 | $175.60 | 0 | 489 | 37.14% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-10-30T15:56:32 |
| AAPL280121P00180000 | 看跌 Put | 180.00 | $1.88 | $2.30 | $1.90 | 4 | 2057 | 37.09% | -0.03 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T13:45:27 |
| AAPL280121C00185000 | 看涨 Call | 185.00 | $157.05 | $160.35 | $166.60 | 0 | 447 | 37.62% | 0.96 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-11-02T15:27:43 |
| AAPL280121P00185000 | 看跌 Put | 185.00 | $2.11 | $2.55 | $2.11 | 25 | 913 | 36.58% | -0.04 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T10:08:07 |
| AAPL280121C00190000 | 看涨 Call | 190.00 | $152.60 | $155.15 | $161.30 | 0 | 176 | 35.91% | 0.96 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-11-02T12:07:04 |
| AAPL280121P00190000 | 看跌 Put | 190.00 | $2.27 | $2.82 | $2.50 | 124 | 1227 | 35.95% | -0.04 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:27:31 |
| AAPL280121C00195000 | 看涨 Call | 195.00 | $148.15 | $150.80 | $162.95 | 0 | 352 | 35.52% | 0.96 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-10-22T09:37:43 |
| AAPL280121P00195000 | 看跌 Put | 195.00 | $2.40 | $3.15 | $2.44 | 0 | 1420 | 35.30% | -0.05 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-28T15:15:49 |
| AAPL280121C00200000 | 看涨 Call | 200.00 | $143.75 | $146.85 | $144.50 | 6 | 1064 | 35.66% | 0.95 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-11-03T11:39:01 |
| AAPL280121P00200000 | 看跌 Put | 200.00 | $2.82 | $3.15 | $3.15 | 25 | 3388 | 34.57% | -0.05 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-11-03T14:57:43 |
| AAPL280121C00210000 | 看涨 Call | 210.00 | $135.05 | $138.20 | $145.50 | 0 | 332 | 34.79% | 0.94 | 0.00 | -0.00 | 0.45 | 100 | assumed standard contract | 2026-11-02T10:20:41 |
| AAPL280121P00210000 | 看跌 Put | 210.00 | $3.60 | $4.00 | $3.90 | 114 | 3889 | 33.97% | -0.06 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:45:00 |
| AAPL280121C00220000 | 看涨 Call | 220.00 | $126.45 | $129.60 | $139.00 | 0 | 857 | 33.86% | 0.93 | 0.00 | -0.00 | 0.52 | 100 | assumed standard contract | 2026-10-30T14:39:21 |
| AAPL280121P00220000 | 看跌 Put | 220.00 | $4.50 | $4.75 | $4.60 | 30 | 5743 | 33.09% | -0.08 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-11-03T12:18:28 |
| AAPL280121C00230000 | 看涨 Call | 230.00 | $118.00 | $121.20 | $131.05 | 0 | 3204 | 33.03% | 0.91 | 0.00 | -0.01 | 0.59 | 100 | assumed standard contract | 2026-10-30T15:41:15 |
| AAPL280121P00230000 | 看跌 Put | 230.00 | $5.25 | $5.90 | $5.70 | 10 | 4493 | 32.22% | -0.09 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-11-03T14:28:32 |
| AAPL280121C00240000 | 看涨 Call | 240.00 | $109.80 | $113.15 | $110.82 | 80 | 2913 | 32.44% | 0.89 | 0.00 | -0.01 | 0.68 | 100 | assumed standard contract | 2026-11-03T09:44:33 |
| AAPL280121P00240000 | 看跌 Put | 240.00 | $6.60 | $7.45 | $7.02 | 12 | 4528 | 31.88% | -0.11 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-11-03T14:38:01 |
| AAPL280121C00250000 | 看涨 Call | 250.00 | $101.65 | $104.25 | $102.28 | 43 | 1827 | 31.07% | 0.87 | 0.00 | -0.01 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:49:58 |
| AAPL280121P00250000 | 看跌 Put | 250.00 | $8.05 | $8.95 | $8.80 | 211 | 15737 | 31.26% | -0.13 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-11-03T15:05:40 |
| AAPL280121C00260000 | 看涨 Call | 260.00 | $93.95 | $96.55 | $94.50 | 17 | 2171 | 30.60% | 0.85 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:51:40 |
| AAPL280121P00260000 | 看跌 Put | 260.00 | $9.75 | $10.75 | $10.50 | 8 | 3193 | 30.70% | -0.15 | 0.00 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-11-03T09:35:25 |
| AAPL280121C00270000 | 看涨 Call | 270.00 | $86.45 | $89.30 | $88.15 | 12 | 3755 | 30.22% | 0.83 | 0.00 | -0.02 | 0.93 | 100 | assumed standard contract | 2026-11-03T12:35:22 |
| AAPL280121P00270000 | 看跌 Put | 270.00 | $11.95 | $12.80 | $12.50 | 19 | 2619 | 30.28% | -0.18 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-11-03T15:39:41 |
| AAPL280121C00280000 | 看涨 Call | 280.00 | $79.15 | $81.65 | $78.90 | 55 | 2352 | 29.47% | 0.80 | 0.00 | -0.02 | 1.02 | 100 | assumed standard contract | 2026-11-03T15:53:03 |
| AAPL280121P00280000 | 看跌 Put | 280.00 | $14.05 | $15.10 | $14.94 | 256 | 5654 | 29.65% | -0.21 | 0.00 | -0.04 | 1.05 | 100 | assumed standard contract | 2026-11-03T15:11:38 |
| AAPL280121C00290000 | 看涨 Call | 290.00 | $72.20 | $74.70 | $74.07 | 7 | 5416 | 28.99% | 0.77 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-11-03T13:30:04 |
| AAPL280121P00290000 | 看跌 Put | 290.00 | $16.65 | $17.80 | $18.15 | 10 | 6114 | 29.16% | -0.24 | 0.00 | -0.04 | 1.13 | 100 | assumed standard contract | 2026-11-03T10:55:21 |
| AAPL280121C00300000 | 看涨 Call | 300.00 | $65.65 | $68.55 | $66.30 | 114 | 21200 | 28.78% | 0.74 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-11-03T15:42:55 |
| AAPL280121P00300000 | 看跌 Put | 300.00 | $19.75 | $20.85 | $20.65 | 84 | 3751 | 28.78% | -0.28 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-11-03T14:59:59 |
| AAPL280121C00310000 | 看涨 Call | 310.00 | $59.40 | $62.50 | $60.20 | 37 | 5777 | 28.47% | 0.71 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-11-03T15:42:20 |
| AAPL280121P00310000 | 看跌 Put | 310.00 | $23.15 | $24.35 | $23.95 | 113 | 7837 | 28.39% | -0.31 | 0.00 | -0.04 | 1.28 | 100 | assumed standard contract | 2026-11-03T15:28:41 |
| AAPL280121C00320000 | 看涨 Call | 320.00 | $54.20 | $56.50 | $54.30 | 676 | 4042 | 28.31% | 0.67 | 0.00 | -0.03 | 1.31 | 100 | assumed standard contract | 2026-11-03T15:34:26 |
| AAPL280121P00320000 | 看跌 Put | 320.00 | $26.80 | $28.20 | $27.35 | 25 | 3620 | 27.96% | -0.35 | 0.00 | -0.04 | 1.33 | 100 | assumed standard contract | 2026-11-03T12:48:07 |
| AAPL280121C00330000 | 看涨 Call | 330.00 | $48.05 | $50.75 | $48.92 | 284 | 3830 | 27.65% | 0.64 | 0.00 | -0.04 | 1.37 | 100 | assumed standard contract | 2026-11-03T15:53:30 |
| AAPL280121P00330000 | 看跌 Put | 330.00 | $30.95 | $32.45 | $32.28 | 6 | 6549 | 27.59% | -0.40 | 0.00 | -0.05 | 1.37 | 100 | assumed standard contract | 2026-11-03T15:14:33 |
| AAPL280121C00340000 | 看涨 Call | 340.00 | $43.15 | $45.15 | $43.05 | 35 | 3874 | 27.26% | 0.60 | 0.00 | -0.04 | 1.41 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| AAPL280121P00340000 | 看跌 Put | 340.00 | $35.80 | $37.15 | $36.55 | 4 | 1436 | 27.32% | -0.44 | 0.00 | -0.05 | 1.40 | 100 | assumed standard contract | 2026-11-03T12:24:02 |
| AAPL280121C00350000 | 看涨 Call | 350.00 | $38.70 | $39.95 | $39.20 | 188 | 11210 | 26.93% | 0.56 | 0.00 | -0.04 | 1.44 | 100 | assumed standard contract | 2026-11-03T15:23:21 |
| AAPL280121P00350000 | 看跌 Put | 350.00 | $40.60 | $42.30 | $39.80 | 0 | 1292 | 26.88% | -0.49 | 0.00 | -0.05 | 1.41 | 100 | assumed standard contract | 2026-11-02T13:22:29 |
| AAPL280121C00360000 | 看涨 Call | 360.00 | $34.55 | $35.60 | $34.60 | 593 | 3352 | 26.76% | 0.52 | 0.00 | -0.04 | 1.45 | 100 | assumed standard contract | 2026-11-03T15:45:19 |
| AAPL280121P00360000 | 看跌 Put | 360.00 | $46.15 | $47.90 | $47.70 | 9 | 584 | 26.59% | -0.53 | 0.01 | -0.05 | 1.39 | 100 | assumed standard contract | 2026-11-03T15:15:58 |
| AAPL280121C00370000 | 看涨 Call | 370.00 | $30.45 | $31.50 | $29.95 | 48 | 1440 | 26.46% | 0.49 | 0.00 | -0.04 | 1.45 | 100 | assumed standard contract | 2026-11-03T15:45:19 |
| AAPL280121P00370000 | 看跌 Put | 370.00 | $51.55 | $54.50 | $53.60 | 59 | 561 | 26.25% | -0.58 | 0.01 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-11-03T15:35:34 |
| AAPL280121C00380000 | 看涨 Call | 380.00 | $26.90 | $27.60 | $26.31 | 76 | 4596 | 26.19% | 0.45 | 0.00 | -0.04 | 1.44 | 100 | assumed standard contract | 2026-11-03T14:59:21 |
| AAPL280121P00380000 | 看跌 Put | 380.00 | $57.80 | $61.30 | $56.62 | 0 | 1047 | 25.98% | -0.63 | 0.01 | -0.05 | 1.30 | 100 | assumed standard contract | 2026-11-02T15:34:34 |
| AAPL280121C00390000 | 看涨 Call | 390.00 | $23.35 | $24.45 | $23.40 | 356 | 1626 | 25.95% | 0.41 | 0.00 | -0.04 | 1.42 | 100 | assumed standard contract | 2026-11-03T15:12:43 |
| AAPL280121P00390000 | 看跌 Put | 390.00 | $64.75 | $68.25 | $57.70 | 0 | 573 | 25.68% | -0.68 | 0.01 | -0.05 | 1.20 | 100 | assumed standard contract | 2026-10-30T12:34:50 |
| AAPL280121C00400000 | 看涨 Call | 400.00 | $20.45 | $21.35 | $20.85 | 172 | 6127 | 25.75% | 0.38 | 0.00 | -0.04 | 1.39 | 100 | assumed standard contract | 2026-11-03T15:57:27 |
| AAPL280121P00400000 | 看跌 Put | 400.00 | $72.60 | $75.30 | $74.50 | 5 | 408 | 25.42% | -0.73 | 0.01 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-11-03T12:00:55 |
| AAPL280121C00410000 | 看涨 Call | 410.00 | $17.70 | $18.75 | $18.20 | 10 | 2448 | 25.57% | 0.34 | 0.00 | -0.04 | 1.34 | 100 | assumed standard contract | 2026-11-03T11:34:46 |
| AAPL280121P00410000 | 看跌 Put | 410.00 | $80.50 | $83.60 | $70.75 | 0 | 58 | 25.32% | -0.78 | 0.01 | -0.05 | 0.94 | 100 | assumed standard contract | 2026-10-23T10:40:13 |
| AAPL280121C00420000 | 看涨 Call | 420.00 | $15.30 | $16.25 | $15.96 | 18 | 3949 | 25.36% | 0.31 | 0.00 | -0.03 | 1.29 | 100 | assumed standard contract | 2026-11-03T14:01:04 |
| AAPL280121P00420000 | 看跌 Put | 420.00 | $88.65 | $92.00 | $77.01 | 0 | 40 | 24.96% | -0.83 | 0.01 | -0.05 | 0.83 | 100 | assumed standard contract | 2026-10-29T10:48:49 |
| AAPL280121C00430000 | 看涨 Call | 430.00 | $13.25 | $14.25 | $13.50 | 13 | 734 | 25.28% | 0.28 | 0.00 | -0.03 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:44:04 |
| AAPL280121P00430000 | 看跌 Put | 430.00 | $97.50 | $100.85 | $85.14 | 0 | 41 | 24.55% | -0.88 | 0.01 | -0.05 | 0.57 | 100 | assumed standard contract | 2026-10-29T10:48:09 |
| AAPL280121C00440000 | 看涨 Call | 440.00 | $11.40 | $12.40 | $11.70 | 37 | 1529 | 25.15% | 0.25 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-11-03T14:56:41 |
| AAPL280121P00440000 | 看跌 Put | 440.00 | $106.80 | $110.10 | $108.18 | 0 | 63 | 24.15% | -0.93 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-29T11:37:52 |
| AAPL280121C00450000 | 看涨 Call | 450.00 | $9.85 | $10.80 | $10.35 | 21 | 7101 | 25.09% | 0.22 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-11-03T14:36:04 |
| AAPL280121P00450000 | 看跌 Put | 450.00 | $116.45 | $119.75 | $107.60 | 0 | 118 | 0.00% | -0.96 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-10-30T14:14:31 |
| AAPL280121C00460000 | 看涨 Call | 460.00 | $8.45 | $9.35 | $8.55 | 1 | 3635 | 24.99% | 0.20 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 2026-11-03T13:06:15 |
| AAPL280121P00460000 | 看跌 Put | 460.00 | $126.45 | $129.70 | $111.25 | 0 | 2 | 0.00% | -0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-23T09:44:18 |
| AAPL280121C00470000 | 看涨 Call | 470.00 | $7.25 | $8.15 | $7.68 | 3 | 1417 | 24.95% | 0.18 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-11-03T14:14:39 |
| AAPL280121P00470000 | 看跌 Put | 470.00 | $136.40 | $139.70 | $120.62 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:47:44 |
| AAPL280121C00480000 | 看涨 Call | 480.00 | $6.20 | $7.05 | $6.57 | 7 | 410 | 24.88% | 0.16 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-11-03T09:55:26 |
| AAPL280121P00480000 | 看跌 Put | 480.00 | $146.40 | $149.70 | $130.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:40:45 |
| AAPL280121C00490000 | 看涨 Call | 490.00 | $5.25 | $6.15 | $7.62 | 0 | 239 | 24.83% | 0.14 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-10-28T10:15:31 |
| AAPL280121P00490000 | 看跌 Put | 490.00 | $156.40 | $159.70 | $142.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:39:33 |
| AAPL280121C00500000 | 看涨 Call | 500.00 | $4.60 | $5.25 | $4.90 | 460 | 5552 | 24.82% | 0.12 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-11-03T14:00:17 |
| AAPL280121P00500000 | 看跌 Put | 500.00 | $166.40 | $169.70 | $153.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:05 |
| AAPL280121C00510000 | 看涨 Call | 510.00 | $3.85 | $4.70 | $6.41 | 0 | 1297 | 24.85% | 0.11 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-10-29T10:09:54 |
| AAPL280121P00510000 | 看跌 Put | 510.00 | $176.40 | $179.70 | $160.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:41:29 |
| AAPL280121C00520000 | 看涨 Call | 520.00 | $3.25 | $4.05 | $3.60 | 10 | 562 | 24.79% | 0.10 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-11-03T10:35:42 |
| AAPL280121P00520000 | 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 |
| AAPL280121C00530000 | 看涨 Call | 530.00 | $2.84 | $3.50 | $2.96 | 13 | 3204 | 24.84% | 0.08 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:03:09 |
| AAPL280121P00530000 | 看跌 Put | 530.00 | $196.40 | $199.70 | $183.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:30 |
| AAPL280121C00540000 | 看涨 Call | 540.00 | $2.38 | $3.10 | $2.70 | 1 | 183 | 24.85% | 0.07 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 2026-11-03T09:59:11 |
| AAPL280121P00540000 | 看跌 Put | 540.00 | $206.40 | $209.70 | $193.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:13 |
| AAPL280121C00550000 | 看涨 Call | 550.00 | $2.06 | $2.54 | $2.30 | 13 | 649 | 24.73% | 0.07 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-11-03T14:11:08 |
| AAPL280121P00550000 | 看跌 Put | 550.00 | $216.40 | $219.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00560000 | 看涨 Call | 560.00 | $1.71 | $2.30 | $2.00 | 2 | 220 | 24.79% | 0.06 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-11-03T10:07:09 |
| AAPL280121P00560000 | 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 | 2026-10-23T10:38:39 |
| AAPL280121C00570000 | 看涨 Call | 570.00 | $1.45 | $1.91 | $1.66 | 8 | 156 | 24.68% | 0.05 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:14:01 |
| AAPL280121P00570000 | 看跌 Put | 570.00 | $236.40 | $239.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00580000 | 看涨 Call | 580.00 | $1.20 | $1.72 | $1.34 | 1 | 102 | 24.74% | 0.05 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T10:31:40 |
| AAPL280121P00580000 | 看跌 Put | 580.00 | $246.40 | $249.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00590000 | 看涨 Call | 590.00 | $1.06 | $1.47 | $1.06 | 1 | 389 | 24.79% | 0.04 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T10:31:40 |
| AAPL280121P00590000 | 看跌 Put | 590.00 | $256.40 | $259.70 | $242.97 | 0 | 7 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:51:05 |
| AAPL280121C00600000 | 看涨 Call | 600.00 | $1.01 | $1.29 | $1.12 | 291 | 2276 | 25.03% | 0.04 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T14:53:46 |
| AAPL280121P00600000 | 看跌 Put | 600.00 | $266.40 | $269.70 | $269.98 | 2 | 2 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:54 |