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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
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 | $326.45 | $335.10 | $325.76 | 0 | 58 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:27:19 |
| AAPL280121P00005000 | 看跌 Put | 5.00 | $0.00 | $0.06 | $0.01 | 0 | 274 | 130.03% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T11:49:14 |
| AAPL280121C00010000 | 看涨 Call | 10.00 | $321.50 | $330.15 | $303.35 | 0 | 24 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T13:47:58 |
| AAPL280121P00010000 | 看跌 Put | 10.00 | $0.00 | $0.51 | $0.03 | 0 | 34 | 135.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T11:17:12 |
| AAPL280121C00015000 | 看涨 Call | 15.00 | $318.50 | $323.50 | $245.12 | 0 | 0 | 0.00% | 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 | $0.48 | $0.03 | 0 | 369 | 116.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-01T14:22:00 |
| AAPL280121C00020000 | 看涨 Call | 20.00 | $313.50 | $318.50 | $308.20 | 0 | 8 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-21T11:25:38 |
| AAPL280121P00020000 | 看跌 Put | 20.00 | $0.00 | $0.46 | $0.05 | 0 | 316 | 104.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T11:01:07 |
| AAPL280121C00025000 | 看涨 Call | 25.00 | $309.00 | $314.00 | $296.20 | 0 | 10 | 100.55% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:56:09 |
| AAPL280121P00025000 | 看跌 Put | 25.00 | $0.00 | $0.42 | $0.07 | 0 | 580 | 94.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-04T15:15:59 |
| AAPL280121C00030000 | 看涨 Call | 30.00 | $304.50 | $309.50 | $229.09 | 0 | 12 | 90.21% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-04-09T11:52:31 |
| AAPL280121P00030000 | 看跌 Put | 30.00 | $0.00 | $0.39 | $0.02 | 0 | 397 | 87.06% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T14:31:49 |
| AAPL280121C00035000 | 看涨 Call | 35.00 | $299.50 | $304.50 | $241.75 | 0 | 4 | 90.95% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-02-11T09:45:54 |
| AAPL280121P00035000 | 看跌 Put | 35.00 | $0.00 | $0.35 | $0.05 | 0 | 75 | 80.39% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-17T13:33:59 |
| AAPL280121C00040000 | 看涨 Call | 40.00 | $295.00 | $300.00 | $252.20 | 0 | 15 | 88.03% | 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 | $0.31 | $0.01 | 0 | 86 | 74.59% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T15:24:05 |
| AAPL280121C00045000 | 看涨 Call | 45.00 | $290.50 | $295.50 | $262.25 | 0 | 4 | 80.23% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-10T12:32:32 |
| AAPL280121P00045000 | 看跌 Put | 45.00 | $0.00 | $0.25 | $0.10 | 0 | 13 | 68.85% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-18T12:27:41 |
| AAPL280121C00050000 | 看涨 Call | 50.00 | $285.50 | $290.50 | $285.65 | 0 | 129 | 77.92% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:01:26 |
| AAPL280121P00050000 | 看跌 Put | 50.00 | $0.04 | $0.11 | $0.06 | 0 | 2629 | 62.36% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:05:30 |
| AAPL280121C00060000 | 看涨 Call | 60.00 | $276.50 | $281.50 | $249.74 | 0 | 5 | 69.31% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-10T10:25:23 |
| AAPL280121P00060000 | 看跌 Put | 60.00 | $0.00 | $0.38 | $0.17 | 0 | 94 | 59.46% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-10T10:12:40 |
| AAPL280121C00070000 | 看涨 Call | 70.00 | $267.95 | $272.00 | $249.83 | 0 | 154 | 67.35% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-08T14:16:54 |
| AAPL280121P00070000 | 看跌 Put | 70.00 | $0.00 | $0.21 | $0.17 | 0 | 68 | 55.42% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-20T15:44:03 |
| AAPL280121C00080000 | 看涨 Call | 80.00 | $257.50 | $262.50 | $237.50 | 0 | 183 | 61.53% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-26T13:27:20 |
| AAPL280121P00080000 | 看跌 Put | 80.00 | $0.10 | $0.27 | $0.18 | 0 | 44 | 51.97% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T15:07:42 |
| AAPL280121C00090000 | 看涨 Call | 90.00 | $249.25 | $253.50 | $224.95 | 0 | 184 | 55.78% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-27T10:23:48 |
| AAPL280121P00090000 | 看跌 Put | 90.00 | $0.10 | $0.34 | $0.24 | 0 | 120 | 48.96% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-15T14:50:13 |
| AAPL280121C00100000 | 看涨 Call | 100.00 | $239.95 | $244.00 | $238.50 | 0 | 1121 | 54.13% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:25:35 |
| AAPL280121P00100000 | 看跌 Put | 100.00 | $0.20 | $0.41 | $0.28 | 0 | 1654 | 47.17% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-11T14:21:55 |
| AAPL280121C00110000 | 看涨 Call | 110.00 | $230.00 | $235.00 | $200.60 | 0 | 315 | 48.68% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-13T11:32:01 |
| AAPL280121P00110000 | 看跌 Put | 110.00 | $0.15 | $0.40 | $0.36 | 1 | 441 | 43.22% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:38:03 |
| AAPL280121C00115000 | 看涨 Call | 115.00 | $226.25 | $229.85 | $230.00 | 0 | 19 | 48.62% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:36:16 |
| AAPL280121P00115000 | 看跌 Put | 115.00 | $0.14 | $0.61 | $0.50 | 0 | 12 | 43.35% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-02T09:59:25 |
| AAPL280121C00120000 | 看涨 Call | 120.00 | $221.35 | $225.50 | $224.49 | 0 | 94 | 45.95% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:19:01 |
| AAPL280121P00120000 | 看跌 Put | 120.00 | $0.19 | $0.61 | $0.47 | 2 | 822 | 42.17% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T09:32:23 |
| AAPL280121C00125000 | 看涨 Call | 125.00 | $216.50 | $220.60 | $219.86 | 0 | 23 | 45.83% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-17T15:19:01 |
| AAPL280121P00125000 | 看跌 Put | 125.00 | $0.26 | $0.76 | $0.61 | 0 | 305 | 42.06% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-11T14:36:35 |
| AAPL280121C00130000 | 看涨 Call | 130.00 | $212.35 | $216.50 | $184.95 | 0 | 133 | 44.79% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-10T14:46:03 |
| AAPL280121P00130000 | 看跌 Put | 130.00 | $0.33 | $0.85 | $0.61 | 0 | 215 | 41.44% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:55:14 |
| AAPL280121C00135000 | 看涨 Call | 135.00 | $207.00 | $212.00 | $199.52 | 0 | 119 | 43.03% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-10T15:33:38 |
| AAPL280121P00135000 | 看跌 Put | 135.00 | $0.39 | $0.73 | $1.01 | 0 | 2872 | 40.28% | -0.01 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-08-24T13:35:28 |
| AAPL280121C00140000 | 看涨 Call | 140.00 | $202.50 | $207.00 | $176.30 | 0 | 73 | 42.72% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-08-10T14:24:49 |
| AAPL280121P00140000 | 看跌 Put | 140.00 | $0.48 | $1.04 | $0.85 | 0 | 1569 | 40.10% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-15T15:34:19 |
| AAPL280121C00145000 | 看涨 Call | 145.00 | $198.30 | $202.25 | $189.31 | 0 | 18 | 41.39% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-01T11:35:02 |
| AAPL280121P00145000 | 看跌 Put | 145.00 | $0.56 | $1.14 | $0.90 | 0 | 494 | 39.38% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-16T12:41:29 |
| AAPL280121C00150000 | 看涨 Call | 150.00 | $194.00 | $197.65 | $188.00 | 0 | 286 | 40.96% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-15T13:29:23 |
| AAPL280121P00150000 | 看跌 Put | 150.00 | $0.88 | $1.26 | $1.01 | 14 | 932 | 39.45% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:25:25 |
| AAPL280121C00155000 | 看涨 Call | 155.00 | $189.35 | $193.10 | $163.96 | 0 | 73 | 40.20% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-08-18T10:02:33 |
| AAPL280121P00155000 | 看跌 Put | 155.00 | $0.96 | $1.23 | $1.11 | 23 | 511 | 38.28% | -0.02 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:30:56 |
| AAPL280121C00160000 | 看涨 Call | 160.00 | $184.75 | $188.55 | $179.70 | 0 | 1253 | 39.29% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-15T14:03:28 |
| AAPL280121P00160000 | 看跌 Put | 160.00 | $0.93 | $1.73 | $1.66 | 0 | 555 | 38.21% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-04T15:55:31 |
| AAPL280121C00165000 | 看涨 Call | 165.00 | $180.50 | $184.05 | $180.81 | 0 | 808 | 39.04% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-14T15:39:16 |
| AAPL280121P00165000 | 看跌 Put | 165.00 | $1.12 | $1.89 | $1.51 | 0 | 456 | 37.25% | -0.02 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-16T13:38:31 |
| AAPL280121C00170000 | 看涨 Call | 170.00 | $176.00 | $179.55 | $176.65 | 0 | 210 | 38.39% | 0.98 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-11T11:37:26 |
| AAPL280121P00170000 | 看跌 Put | 170.00 | $1.23 | $1.87 | $1.68 | 0 | 1295 | 36.62% | -0.03 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-17T10:48:39 |
| AAPL280121C00175000 | 看涨 Call | 175.00 | $171.50 | $175.05 | $151.25 | 0 | 109 | 37.71% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-08-26T12:20:07 |
| AAPL280121P00175000 | 看跌 Put | 175.00 | $1.42 | $2.07 | $1.85 | 0 | 570 | 36.15% | -0.03 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-14T15:50:01 |
| AAPL280121C00180000 | 看涨 Call | 180.00 | $167.05 | $170.55 | $161.90 | 0 | 510 | 37.09% | 0.97 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-09-15T15:20:25 |
| AAPL280121P00180000 | 看跌 Put | 180.00 | $1.73 | $2.29 | $2.09 | 4 | 2018 | 35.86% | -0.03 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:29:08 |
| AAPL280121C00185000 | 看涨 Call | 185.00 | $163.25 | $166.10 | $154.19 | 0 | 353 | 37.49% | 0.97 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-09-02T13:59:15 |
| AAPL280121P00185000 | 看跌 Put | 185.00 | $1.86 | $2.53 | $2.31 | 20 | 926 | 35.25% | -0.04 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:29:34 |
| AAPL280121C00190000 | 看涨 Call | 190.00 | $158.80 | $161.70 | $154.44 | 0 | 142 | 36.88% | 0.96 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-09-15T15:22:21 |
| AAPL280121P00190000 | 看跌 Put | 190.00 | $2.11 | $2.80 | $2.54 | 0 | 1136 | 34.81% | -0.04 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-17T13:06:15 |
| AAPL280121C00195000 | 看涨 Call | 195.00 | $154.40 | $157.30 | $132.40 | 0 | 286 | 36.30% | 0.96 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-08-24T14:55:58 |
| AAPL280121P00195000 | 看跌 Put | 195.00 | $2.39 | $3.10 | $3.05 | 0 | 1214 | 34.39% | -0.05 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-11T14:03:32 |
| AAPL280121C00200000 | 看涨 Call | 200.00 | $150.10 | $152.00 | $151.03 | 9 | 1027 | 34.71% | 0.95 | 0.00 | 0.00 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| AAPL280121P00200000 | 看跌 Put | 200.00 | $3.05 | $4.30 | $3.20 | 1 | 2946 | 34.23% | -0.05 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-18T13:04:02 |
| AAPL280121C00210000 | 看涨 Call | 210.00 | $141.45 | $144.25 | $142.75 | 2 | 259 | 34.79% | 0.94 | 0.00 | 0.00 | 0.46 | 100 | assumed standard contract | 2026-09-18T09:47:44 |
| AAPL280121P00210000 | 看跌 Put | 210.00 | $3.40 | $4.25 | $3.87 | 10 | 2334 | 33.33% | -0.06 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:50:26 |
| AAPL280121C00220000 | 看涨 Call | 220.00 | $132.95 | $135.75 | $130.00 | 0 | 854 | 33.90% | 0.93 | 0.00 | -0.00 | 0.54 | 100 | assumed standard contract | 2026-09-15T15:54:40 |
| AAPL280121P00220000 | 看跌 Put | 220.00 | $4.30 | $5.90 | $4.75 | 13 | 5680 | 32.61% | -0.07 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:56:02 |
| AAPL280121C00230000 | 看涨 Call | 230.00 | $124.60 | $127.45 | $124.85 | 2490 | 666 | 33.12% | 0.92 | 0.00 | -0.01 | 0.61 | 100 | assumed standard contract | 2026-09-18T13:35:11 |
| AAPL280121P00230000 | 看跌 Put | 230.00 | $5.30 | $6.25 | $5.79 | 6 | 4096 | 32.00% | -0.09 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:49:44 |
| AAPL280121C00240000 | 看涨 Call | 240.00 | $116.45 | $119.30 | $117.03 | 1002 | 1837 | 32.40% | 0.90 | 0.00 | -0.01 | 0.70 | 100 | assumed standard contract | 2026-09-18T13:37:23 |
| AAPL280121P00240000 | 看跌 Put | 240.00 | $6.50 | $7.60 | $7.12 | 12 | 4798 | 31.44% | -0.11 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:49:44 |
| AAPL280121C00250000 | 看涨 Call | 250.00 | $108.45 | $111.35 | $109.40 | 9 | 2010 | 31.71% | 0.88 | 0.00 | -0.01 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:29:49 |
| AAPL280121P00250000 | 看跌 Put | 250.00 | $8.10 | $8.95 | $8.63 | 19 | 11193 | 30.90% | -0.13 | 0.00 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:49:32 |
| AAPL280121C00260000 | 看涨 Call | 260.00 | $100.75 | $103.30 | $102.40 | 10 | 2261 | 30.94% | 0.86 | 0.00 | -0.02 | 0.87 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| AAPL280121P00260000 | 看跌 Put | 260.00 | $9.80 | $10.80 | $10.36 | 6 | 3237 | 30.45% | -0.15 | 0.00 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:49:44 |
| AAPL280121C00270000 | 看涨 Call | 270.00 | $93.25 | $96.20 | $94.90 | 14 | 3820 | 30.59% | 0.84 | 0.00 | -0.02 | 0.96 | 100 | assumed standard contract | 2026-09-18T15:27:22 |
| AAPL280121P00270000 | 看跌 Put | 270.00 | $11.80 | $12.85 | $12.55 | 1 | 1946 | 29.98% | -0.17 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-09-18T14:17:25 |
| AAPL280121C00280000 | 看涨 Call | 280.00 | $86.00 | $89.00 | $87.40 | 18 | 2388 | 30.07% | 0.81 | 0.00 | -0.02 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:49:53 |
| AAPL280121P00280000 | 看跌 Put | 280.00 | $14.05 | $15.20 | $14.85 | 0 | 5384 | 29.54% | -0.20 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-09-17T14:47:26 |
| AAPL280121C00290000 | 看涨 Call | 290.00 | $79.15 | $82.15 | $81.49 | 4480 | 1460 | 29.68% | 0.79 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:51:05 |
| AAPL280121P00290000 | 看跌 Put | 290.00 | $16.70 | $17.75 | $17.18 | 52 | 3848 | 29.11% | -0.23 | 0.00 | -0.04 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:50:02 |
| AAPL280121C00300000 | 看涨 Call | 300.00 | $72.60 | $75.60 | $73.50 | 195 | 20958 | 29.30% | 0.76 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| AAPL280121P00300000 | 看跌 Put | 300.00 | $19.80 | $20.60 | $20.30 | 3 | 2185 | 28.72% | -0.26 | 0.00 | -0.04 | 1.25 | 100 | assumed standard contract | 2026-09-18T15:57:19 |
| AAPL280121C00310000 | 看涨 Call | 310.00 | $66.40 | $69.35 | $68.00 | 9 | 2598 | 28.96% | 0.73 | 0.00 | -0.03 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL280121P00310000 | 看跌 Put | 310.00 | $23.05 | $24.35 | $24.48 | 1 | 4564 | 28.51% | -0.30 | 0.00 | -0.04 | 1.32 | 100 | assumed standard contract | 2026-09-18T12:16:46 |
| AAPL280121C00320000 | 看涨 Call | 320.00 | $61.00 | $63.20 | $61.10 | 184 | 3873 | 28.74% | 0.70 | 0.00 | -0.03 | 1.36 | 100 | assumed standard contract | 2026-09-18T13:11:02 |
| AAPL280121P00320000 | 看跌 Put | 320.00 | $26.70 | $28.15 | $27.75 | 0 | 1740 | 28.18% | -0.34 | 0.00 | -0.04 | 1.38 | 100 | assumed standard contract | 2026-09-17T13:05:48 |
| AAPL280121C00330000 | 看涨 Call | 330.00 | $54.50 | $57.75 | $56.40 | 64 | 3740 | 28.15% | 0.66 | 0.00 | -0.03 | 1.42 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL280121P00330000 | 看跌 Put | 330.00 | $30.85 | $31.85 | $32.52 | 1 | 4506 | 27.73% | -0.37 | 0.00 | -0.04 | 1.44 | 100 | assumed standard contract | 2026-09-18T10:15:12 |
| AAPL280121C00340000 | 看涨 Call | 340.00 | $49.45 | $53.00 | $50.70 | 9 | 3653 | 27.47% | 0.63 | 0.00 | -0.04 | 1.47 | 100 | assumed standard contract | 2026-09-18T14:43:41 |
| AAPL280121P00340000 | 看跌 Put | 340.00 | $35.40 | $36.50 | $35.93 | 70 | 686 | 27.49% | -0.42 | 0.00 | -0.05 | 1.47 | 100 | assumed standard contract | 2026-09-18T15:50:02 |
| AAPL280121C00350000 | 看涨 Call | 350.00 | $45.05 | $46.25 | $46.45 | 979 | 8376 | 27.38% | 0.59 | 0.00 | -0.04 | 1.51 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| AAPL280121P00350000 | 看跌 Put | 350.00 | $40.35 | $42.50 | $41.59 | 22 | 625 | 27.23% | -0.46 | 0.00 | -0.05 | 1.49 | 100 | assumed standard contract | 2026-09-18T14:14:03 |
| AAPL280121C00360000 | 看涨 Call | 360.00 | $40.85 | $41.70 | $41.47 | 12 | 3261 | 27.26% | 0.56 | 0.00 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-09-18T15:23:34 |
| AAPL280121P00360000 | 看跌 Put | 360.00 | $45.70 | $48.15 | $46.10 | 22 | 313 | 27.04% | -0.50 | 0.00 | -0.05 | 1.48 | 100 | assumed standard contract | 2026-09-18T15:50:09 |
| AAPL280121C00370000 | 看涨 Call | 370.00 | $35.75 | $37.85 | $37.27 | 7 | 1229 | 27.19% | 0.52 | 0.00 | -0.04 | 1.54 | 100 | assumed standard contract | 2026-09-18T15:39:52 |
| AAPL280121P00370000 | 看跌 Put | 370.00 | $51.00 | $52.90 | $54.18 | 0 | 366 | 26.60% | -0.55 | 0.00 | -0.05 | 1.46 | 100 | assumed standard contract | 2026-09-16T09:42:14 |
| AAPL280121C00380000 | 看涨 Call | 380.00 | $32.80 | $33.75 | $33.45 | 10 | 4887 | 26.89% | 0.49 | 0.00 | -0.04 | 1.55 | 100 | assumed standard contract | 2026-09-18T15:37:38 |
| AAPL280121P00380000 | 看跌 Put | 380.00 | $57.00 | $61.00 | $59.50 | 75 | 223 | 26.30% | -0.59 | 0.01 | -0.05 | 1.42 | 100 | assumed standard contract | 2026-09-18T11:33:24 |
| AAPL280121C00390000 | 看涨 Call | 390.00 | $29.30 | $30.20 | $29.70 | 5 | 1527 | 26.72% | 0.45 | 0.00 | -0.04 | 1.54 | 100 | assumed standard contract | 2026-09-18T13:05:40 |
| AAPL280121P00390000 | 看跌 Put | 390.00 | $63.80 | $66.00 | $65.80 | 0 | 160 | 26.11% | -0.64 | 0.01 | -0.05 | 1.36 | 100 | assumed standard contract | 2026-09-17T14:57:59 |
| AAPL280121C00400000 | 看涨 Call | 400.00 | $26.00 | $27.05 | $26.70 | 515 | 4246 | 26.62% | 0.42 | 0.00 | -0.04 | 1.52 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| AAPL280121P00400000 | 看跌 Put | 400.00 | $70.95 | $74.15 | $72.80 | 0 | 228 | 26.28% | -0.68 | 0.01 | -0.05 | 1.27 | 100 | assumed standard contract | 2026-09-17T14:57:59 |
| AAPL280121C00410000 | 看涨 Call | 410.00 | $23.25 | $24.15 | $23.75 | 22 | 947 | 26.48% | 0.39 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-09-18T14:07:49 |
| AAPL280121P00410000 | 看跌 Put | 410.00 | $78.55 | $81.65 | $98.29 | 0 | 5 | 26.08% | -0.73 | 0.01 | -0.05 | 1.17 | 100 | assumed standard contract | 2026-08-19T13:31:41 |
| AAPL280121C00420000 | 看涨 Call | 420.00 | $20.65 | $21.75 | $21.36 | 7 | 3007 | 26.46% | 0.36 | 0.00 | -0.04 | 1.45 | 100 | assumed standard contract | 2026-09-18T11:26:58 |
| AAPL280121P00420000 | 看跌 Put | 420.00 | $86.60 | $89.65 | $90.79 | 0 | 3 | 25.90% | -0.78 | 0.01 | -0.05 | 1.02 | 100 | assumed standard contract | 2026-09-16T11:17:42 |
| AAPL280121C00430000 | 看涨 Call | 430.00 | $17.40 | $19.40 | $19.00 | 0 | 495 | 26.40% | 0.33 | 0.00 | -0.04 | 1.41 | 100 | assumed standard contract | 2026-09-17T11:55:02 |
| AAPL280121P00430000 | 看跌 Put | 430.00 | $95.00 | $97.95 | $115.35 | 0 | 2 | 25.64% | -0.82 | 0.01 | -0.05 | 0.89 | 100 | assumed standard contract | 2026-08-31T11:34:40 |
| AAPL280121C00440000 | 看涨 Call | 440.00 | $16.20 | $17.25 | $16.85 | 82 | 1389 | 26.29% | 0.30 | 0.00 | -0.03 | 1.36 | 100 | assumed standard contract | 2026-09-18T15:10:41 |
| AAPL280121P00440000 | 看跌 Put | 440.00 | $103.80 | $107.65 | $138.11 | 0 | 0 | 26.08% | -0.87 | 0.01 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-07-31T09:36:00 |
| AAPL280121C00450000 | 看涨 Call | 450.00 | $14.10 | $15.40 | $14.95 | 62 | 7671 | 26.31% | 0.28 | 0.00 | -0.03 | 1.31 | 100 | assumed standard contract | 2026-09-18T15:03:19 |
| AAPL280121P00450000 | 看跌 Put | 450.00 | $112.95 | $116.55 | $146.40 | 0 | 0 | 25.46% | -0.91 | 0.01 | -0.05 | 0.55 | 100 | assumed standard contract | 2026-07-31T15:05:42 |
| AAPL280121C00460000 | 看涨 Call | 460.00 | $12.70 | $13.45 | $13.06 | 1 | 619 | 26.12% | 0.25 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-18T12:40:11 |
| AAPL280121P00460000 | 看跌 Put | 460.00 | $122.50 | $127.00 | $126.05 | 0 | 20 | 0.00% | -0.95 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-11T10:48:41 |
| AAPL280121C00470000 | 看涨 Call | 470.00 | $11.20 | $12.30 | $11.50 | 5 | 538 | 26.23% | 0.23 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-09-18T10:13:40 |
| AAPL280121P00470000 | 看跌 Put | 470.00 | $132.40 | $136.05 | $139.60 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-07-16T10:38:22 |
| AAPL280121C00480000 | 看涨 Call | 480.00 | $9.90 | $10.95 | $10.10 | 1 | 233 | 26.21% | 0.21 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-09-18T12:40:11 |
| AAPL280121P00480000 | 看跌 Put | 480.00 | $142.40 | $145.95 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00490000 | 看涨 Call | 490.00 | $8.75 | $9.75 | $9.08 | 0 | 303 | 26.21% | 0.19 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-09-17T11:47:51 |
| AAPL280121P00490000 | 看跌 Put | 490.00 | $152.40 | $155.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00500000 | 看涨 Call | 500.00 | $7.80 | $8.15 | $8.10 | 61 | 5052 | 25.98% | 0.17 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:59:13 |
| AAPL280121P00500000 | 看跌 Put | 500.00 | $162.40 | $165.85 | $167.23 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-11T14:27:55 |
| AAPL280121C00510000 | 看涨 Call | 510.00 | $6.90 | $7.50 | $7.36 | 0 | 1247 | 26.14% | 0.16 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-09-16T14:44:31 |
| AAPL280121P00510000 | 看跌 Put | 510.00 | $172.40 | $175.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00520000 | 看涨 Call | 520.00 | $6.05 | $6.60 | $6.40 | 2 | 581 | 26.09% | 0.14 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:30:13 |
| AAPL280121P00520000 | 看跌 Put | 520.00 | $182.40 | $185.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00530000 | 看涨 Call | 530.00 | $5.40 | $6.10 | $5.67 | 5 | 2814 | 26.28% | 0.13 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-09-18T11:55:01 |
| AAPL280121P00530000 | 看跌 Put | 530.00 | $192.40 | $195.85 | $253.67 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2025-11-25T09:30:10 |
| AAPL280121C00540000 | 看涨 Call | 540.00 | $4.70 | $5.55 | $5.50 | 0 | 174 | 26.33% | 0.12 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-09-17T15:36:48 |
| AAPL280121P00540000 | 看跌 Put | 540.00 | $202.40 | $205.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00550000 | 看涨 Call | 550.00 | $4.15 | $4.95 | $4.40 | 1 | 432 | 26.36% | 0.11 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-09-18T10:51:37 |
| AAPL280121P00550000 | 看跌 Put | 550.00 | $212.40 | $215.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00560000 | 看涨 Call | 560.00 | $3.70 | $4.45 | $4.00 | 2 | 100 | 26.44% | 0.10 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:47:10 |
| AAPL280121P00560000 | 看跌 Put | 560.00 | $221.50 | $226.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00570000 | 看涨 Call | 570.00 | $3.25 | $4.00 | $3.45 | 0 | 122 | 26.47% | 0.09 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-17T11:27:55 |
| AAPL280121P00570000 | 看跌 Put | 570.00 | $231.50 | $236.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00580000 | 看涨 Call | 580.00 | $3.00 | $3.65 | $3.10 | 0 | 25 | 26.68% | 0.08 | 0.00 | -0.01 | 0.59 | 100 | assumed standard contract | 2026-09-17T11:28:17 |
| AAPL280121P00580000 | 看跌 Put | 580.00 | $242.00 | $246.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280121C00590000 | 看涨 Call | 590.00 | $2.58 | $3.25 | $2.90 | 2 | 342 | 26.64% | 0.07 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:51:21 |
| AAPL280121P00590000 | 看跌 Put | 590.00 | $251.50 | $256.20 | $250.37 | 0 | 5 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-28T14:00:38 |
| AAPL280121C00600000 | 看涨 Call | 600.00 | $2.45 | $2.65 | $2.56 | 69 | 1478 | 26.58% | 0.06 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-09-18T14:35:37 |
| AAPL280121P00600000 | 看跌 Put | 600.00 | $261.50 | $266.50 | $264.41 | 0 | 0 | 40.78% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-27T09:42:03 |