AAPL · 2028-03-17
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 2028-03-17；共 122 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL280317C00100000 | 看涨 Call | 100.00 | $235.00 | $239.50 | $242.26 | 0 | 755 | 52.27% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T12:33:56 |
| AAPL280317P00100000 | 看跌 Put | 100.00 | $0.10 | $0.47 | $0.20 | 0 | 563 | 45.87% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-29T13:26:07 |
| AAPL280317C00105000 | 看涨 Call | 105.00 | $230.00 | $234.50 | $241.88 | 0 | 23 | 46.27% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-12T10:28:17 |
| AAPL280317P00105000 | 看跌 Put | 105.00 | $0.10 | $0.85 | $0.45 | 0 | 123 | 47.22% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-28T14:05:25 |
| AAPL280317C00110000 | 看涨 Call | 110.00 | $225.50 | $230.00 | $234.00 | 0 | 37 | 46.84% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-07T14:11:56 |
| AAPL280317P00110000 | 看跌 Put | 110.00 | $0.11 | $0.91 | $0.48 | 0 | 18 | 45.94% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-10T10:16:16 |
| AAPL280317C00115000 | 看涨 Call | 115.00 | $221.00 | $225.50 | $231.00 | 0 | 18 | 46.94% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-21T13:01:19 |
| AAPL280317P00115000 | 看跌 Put | 115.00 | $0.13 | $1.27 | $0.82 | 0 | 431 | 46.36% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-08-20T14:59:42 |
| AAPL280317C00120000 | 看涨 Call | 120.00 | $216.50 | $221.00 | $216.50 | 1 | 111 | 46.76% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:01:31 |
| AAPL280317P00120000 | 看跌 Put | 120.00 | $0.26 | $1.21 | $0.39 | 0 | 131 | 45.03% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-10-28T12:49:18 |
| AAPL280317C00125000 | 看涨 Call | 125.00 | $212.00 | $216.25 | $226.60 | 0 | 41 | 45.47% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-21T13:49:39 |
| AAPL280317P00125000 | 看跌 Put | 125.00 | $0.18 | $1.32 | $0.44 | 0 | 18 | 43.56% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-10-21T14:37:50 |
| AAPL280317C00130000 | 看涨 Call | 130.00 | $207.50 | $211.50 | $227.63 | 0 | 34 | 44.22% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-23T09:46:14 |
| AAPL280317P00130000 | 看跌 Put | 130.00 | $0.43 | $1.03 | $0.76 | 8 | 119 | 41.85% | -0.01 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:56:41 |
| AAPL280317C00135000 | 看涨 Call | 135.00 | $202.50 | $207.00 | $220.00 | 0 | 191 | 42.13% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-10-23T10:39:01 |
| AAPL280317P00135000 | 看跌 Put | 135.00 | $0.47 | $1.30 | $0.88 | 56 | 128 | 41.61% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:57:18 |
| AAPL280317C00140000 | 看涨 Call | 140.00 | $198.00 | $202.50 | $213.44 | 0 | 51 | 41.81% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-10-21T14:33:21 |
| AAPL280317P00140000 | 看跌 Put | 140.00 | $0.53 | $3.05 | $0.73 | 0 | 236 | 45.39% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-10-16T11:11:59 |
| AAPL280317C00145000 | 看涨 Call | 145.00 | $193.50 | $198.00 | $195.50 | 1 | 129 | 41.38% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-03T11:37:22 |
| AAPL280317P00145000 | 看跌 Put | 145.00 | $0.74 | $1.55 | $0.94 | 0 | 125 | 40.44% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-10-06T15:30:38 |
| AAPL280317C00150000 | 看涨 Call | 150.00 | $189.00 | $193.50 | $206.50 | 0 | 275 | 40.86% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-23T10:37:53 |
| AAPL280317P00150000 | 看跌 Put | 150.00 | $0.89 | $2.00 | $0.90 | 0 | 716 | 40.66% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-02T09:30:10 |
| AAPL280317C00155000 | 看涨 Call | 155.00 | $184.50 | $189.00 | $202.00 | 0 | 27 | 40.27% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-23T10:29:23 |
| AAPL280317P00155000 | 看跌 Put | 155.00 | $1.04 | $2.00 | $1.10 | 0 | 136 | 39.61% | -0.02 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-30T14:14:27 |
| AAPL280317C00160000 | 看涨 Call | 160.00 | $180.00 | $183.75 | $197.50 | 0 | 237 | 37.93% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-10-23T10:29:26 |
| AAPL280317P00160000 | 看跌 Put | 160.00 | $1.21 | $2.43 | $1.04 | 0 | 126 | 39.55% | -0.02 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-10-29T15:48:18 |
| AAPL280317C00165000 | 看涨 Call | 165.00 | $175.50 | $179.40 | $193.00 | 0 | 1189 | 37.72% | 0.97 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-10-23T10:29:35 |
| AAPL280317P00165000 | 看跌 Put | 165.00 | $1.46 | $2.47 | $1.63 | 1 | 629 | 38.76% | -0.03 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T10:31:34 |
| AAPL280317C00170000 | 看涨 Call | 170.00 | $171.00 | $175.50 | $180.58 | 0 | 63 | 38.25% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-11-02T12:03:37 |
| AAPL280317P00170000 | 看跌 Put | 170.00 | $1.76 | $2.55 | $1.84 | 10 | 220 | 38.10% | -0.03 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T10:47:59 |
| AAPL280317C00175000 | 看涨 Call | 175.00 | $166.50 | $170.55 | $177.37 | 0 | 105 | 36.73% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-10-08T12:20:45 |
| AAPL280317P00175000 | 看跌 Put | 175.00 | $1.79 | $2.90 | $1.96 | 0 | 887 | 37.42% | -0.03 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-05T14:58:53 |
| AAPL280317C00180000 | 看涨 Call | 180.00 | $162.00 | $165.90 | $162.80 | 7 | 62 | 35.78% | 0.96 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-11-03T11:21:20 |
| AAPL280317P00180000 | 看跌 Put | 180.00 | $2.01 | $2.90 | $2.50 | 43 | 226 | 36.45% | -0.04 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T14:58:16 |
| AAPL280317C00185000 | 看涨 Call | 185.00 | $158.00 | $162.00 | $171.79 | 0 | 10 | 36.72% | 0.96 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-09-28T10:19:47 |
| AAPL280317P00185000 | 看跌 Put | 185.00 | $2.32 | $3.40 | $2.83 | 177 | 148 | 36.36% | -0.04 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:06:06 |
| AAPL280317C00190000 | 看涨 Call | 190.00 | $153.50 | $156.95 | $154.01 | 4 | 555 | 35.14% | 0.95 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-11-03T11:22:34 |
| AAPL280317P00190000 | 看跌 Put | 190.00 | $2.52 | $4.10 | $2.55 | 0 | 298 | 36.26% | -0.05 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-10-28T15:40:28 |
| AAPL280317C00195000 | 看涨 Call | 195.00 | $149.00 | $152.65 | $163.01 | 0 | 57 | 34.61% | 0.95 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-10-26T13:26:36 |
| AAPL280317P00195000 | 看跌 Put | 195.00 | $2.94 | $4.05 | $3.45 | 134 | 314 | 35.42% | -0.05 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:07:30 |
| AAPL280317C00200000 | 看涨 Call | 200.00 | $144.50 | $148.70 | $145.70 | 1 | 200 | 34.46% | 0.94 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 2026-11-03T12:10:30 |
| AAPL280317P00200000 | 看跌 Put | 200.00 | $3.25 | $4.35 | $3.80 | 91 | 2239 | 34.85% | -0.06 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:11:05 |
| AAPL280317C00210000 | 看涨 Call | 210.00 | $136.00 | $139.85 | $150.36 | 0 | 132 | 33.44% | 0.93 | 0.00 | 0.00 | 0.51 | 100 | assumed standard contract | 2026-10-26T13:25:49 |
| AAPL280317P00210000 | 看跌 Put | 210.00 | $4.10 | $5.90 | $3.75 | 0 | 1229 | 34.75% | -0.07 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-10-14T13:04:11 |
| AAPL280317C00220000 | 看涨 Call | 220.00 | $127.50 | $131.95 | $127.82 | 8 | 279 | 33.12% | 0.92 | 0.00 | -0.00 | 0.59 | 100 | assumed standard contract | 2026-11-03T10:35:07 |
| AAPL280317P00220000 | 看跌 Put | 220.00 | $4.65 | $6.50 | $4.50 | 0 | 640 | 33.21% | -0.08 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-10-27T11:47:57 |
| AAPL280317C00230000 | 看涨 Call | 230.00 | $119.50 | $122.85 | $133.70 | 0 | 569 | 31.94% | 0.90 | 0.00 | -0.01 | 0.66 | 100 | assumed standard contract | 2026-10-27T10:23:35 |
| AAPL280317P00230000 | 看跌 Put | 230.00 | $5.85 | $8.25 | $5.75 | 0 | 825 | 32.99% | -0.10 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-10-28T15:32:21 |
| AAPL280317C00240000 | 看涨 Call | 240.00 | $111.50 | $115.00 | $129.57 | 0 | 470 | 31.54% | 0.89 | 0.00 | -0.01 | 0.75 | 100 | assumed standard contract | 2026-10-30T10:48:00 |
| AAPL280317P00240000 | 看跌 Put | 240.00 | $7.05 | $9.45 | $7.78 | 2 | 593 | 32.07% | -0.12 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-03T10:11:36 |
| AAPL280317C00250000 | 看涨 Call | 250.00 | $103.50 | $107.20 | $114.23 | 0 | 612 | 30.90% | 0.87 | 0.00 | -0.01 | 0.83 | 100 | assumed standard contract | 2026-11-02T11:36:00 |
| AAPL280317P00250000 | 看跌 Put | 250.00 | $9.50 | $11.40 | $8.25 | 0 | 818 | 32.17% | -0.14 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-11-02T09:54:44 |
| AAPL280317C00260000 | 看涨 Call | 260.00 | $96.00 | $100.00 | $97.45 | 2 | 744 | 30.66% | 0.85 | 0.00 | -0.02 | 0.92 | 100 | assumed standard contract | 2026-11-03T11:57:18 |
| AAPL280317P00260000 | 看跌 Put | 260.00 | $10.85 | $12.85 | $11.65 | 1 | 648 | 31.06% | -0.16 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-11-03T11:17:53 |
| AAPL280317C00270000 | 看涨 Call | 270.00 | $88.50 | $93.00 | $89.95 | 5 | 711 | 30.25% | 0.82 | 0.00 | -0.02 | 1.01 | 100 | assumed standard contract | 2026-11-03T13:58:52 |
| AAPL280317P00270000 | 看跌 Put | 270.00 | $13.05 | $14.95 | $13.75 | 18 | 538 | 30.54% | -0.19 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T14:51:07 |
| AAPL280317C00280000 | 看涨 Call | 280.00 | $81.50 | $85.50 | $88.95 | 0 | 1251 | 29.61% | 0.80 | 0.00 | -0.02 | 1.09 | 100 | assumed standard contract | 2026-11-02T14:22:34 |
| AAPL280317P00280000 | 看跌 Put | 280.00 | $15.75 | $18.50 | $15.00 | 0 | 782 | 30.67% | -0.21 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-11-02T09:50:10 |
| AAPL280317C00290000 | 看涨 Call | 290.00 | $75.00 | $79.20 | $75.07 | 1 | 656 | 29.50% | 0.77 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-11-03T11:00:32 |
| AAPL280317P00290000 | 看跌 Put | 290.00 | $17.45 | $20.30 | $19.00 | 1 | 751 | 29.32% | -0.25 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-11-03T11:17:53 |
| AAPL280317C00300000 | 看涨 Call | 300.00 | $68.50 | $71.95 | $70.23 | 27 | 2141 | 28.76% | 0.74 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-11-03T11:46:57 |
| AAPL280317P00300000 | 看跌 Put | 300.00 | $21.00 | $23.45 | $22.60 | 5 | 1671 | 29.10% | -0.28 | 0.00 | -0.04 | 1.28 | 100 | assumed standard contract | 2026-11-03T10:44:03 |
| AAPL280317C00310000 | 看涨 Call | 310.00 | $62.00 | $66.10 | $64.33 | 5116 | 5437 | 28.36% | 0.71 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-11-03T12:21:05 |
| AAPL280317P00310000 | 看跌 Put | 310.00 | $24.45 | $26.90 | $22.20 | 0 | 385 | 28.69% | -0.31 | 0.00 | -0.04 | 1.35 | 100 | assumed standard contract | 2026-10-28T15:39:40 |
| AAPL280317C00320000 | 看涨 Call | 320.00 | $56.50 | $60.95 | $58.37 | 8 | 831 | 28.36% | 0.68 | 0.00 | -0.03 | 1.39 | 100 | assumed standard contract | 2026-11-03T13:34:40 |
| AAPL280317P00320000 | 看跌 Put | 320.00 | $27.00 | $31.50 | $24.67 | 0 | 350 | 28.12% | -0.35 | 0.00 | -0.04 | 1.40 | 100 | assumed standard contract | 2026-10-30T13:24:33 |
| AAPL280317C00330000 | 看涨 Call | 330.00 | $51.50 | $54.75 | $53.45 | 4288 | 691 | 27.94% | 0.64 | 0.00 | -0.03 | 1.44 | 100 | assumed standard contract | 2026-11-03T14:22:53 |
| AAPL280317P00330000 | 看跌 Put | 330.00 | $31.00 | $35.00 | $29.70 | 0 | 148 | 27.43% | -0.39 | 0.00 | -0.04 | 1.45 | 100 | assumed standard contract | 2026-10-22T10:58:50 |
| AAPL280317C00340000 | 看涨 Call | 340.00 | $45.55 | $49.25 | $47.46 | 5 | 1050 | 27.22% | 0.61 | 0.00 | -0.04 | 1.48 | 100 | assumed standard contract | 2026-11-03T12:08:10 |
| AAPL280317P00340000 | 看跌 Put | 340.00 | $36.85 | $39.70 | $32.52 | 0 | 266 | 27.53% | -0.43 | 0.00 | -0.04 | 1.47 | 100 | assumed standard contract | 2026-10-30T10:44:24 |
| AAPL280317C00350000 | 看涨 Call | 350.00 | $40.80 | $44.10 | $43.45 | 48 | 4283 | 26.82% | 0.57 | 0.00 | -0.04 | 1.51 | 100 | assumed standard contract | 2026-11-03T14:16:12 |
| AAPL280317P00350000 | 看跌 Put | 350.00 | $41.00 | $45.10 | $35.95 | 0 | 263 | 27.01% | -0.48 | 0.00 | -0.04 | 1.48 | 100 | assumed standard contract | 2026-10-29T09:51:54 |
| AAPL280317C00360000 | 看涨 Call | 360.00 | $36.60 | $39.90 | $44.22 | 0 | 788 | 26.71% | 0.54 | 0.00 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-11-02T11:41:59 |
| AAPL280317P00360000 | 看跌 Put | 360.00 | $46.50 | $50.65 | $48.70 | 10 | 451 | 26.73% | -0.52 | 0.00 | -0.05 | 1.48 | 100 | assumed standard contract | 2026-11-03T14:42:46 |
| AAPL280317C00370000 | 看涨 Call | 370.00 | $32.50 | $36.35 | $34.54 | 317 | 782 | 26.63% | 0.50 | 0.00 | -0.04 | 1.54 | 100 | assumed standard contract | 2026-11-03T13:48:23 |
| AAPL280317P00370000 | 看跌 Put | 370.00 | $53.35 | $57.00 | $54.60 | 15 | 47 | 26.90% | -0.57 | 0.01 | -0.05 | 1.44 | 100 | assumed standard contract | 2026-11-03T14:42:45 |
| AAPL280317C00380000 | 看涨 Call | 380.00 | $28.80 | $32.30 | $28.65 | 2 | 595 | 26.32% | 0.47 | 0.00 | -0.04 | 1.54 | 100 | assumed standard contract | 2026-11-03T09:38:01 |
| AAPL280317P00380000 | 看跌 Put | 380.00 | $59.50 | $63.25 | $61.74 | 0 | 64 | 26.51% | -0.61 | 0.01 | -0.05 | 1.39 | 100 | assumed standard contract | 2026-09-29T11:59:42 |
| AAPL280317C00390000 | 看涨 Call | 390.00 | $25.70 | $28.60 | $27.30 | 32 | 445 | 26.13% | 0.43 | 0.00 | -0.04 | 1.52 | 100 | assumed standard contract | 2026-11-03T14:49:07 |
| AAPL280317P00390000 | 看跌 Put | 390.00 | $65.50 | $70.00 | $60.10 | 0 | 97 | 25.90% | -0.66 | 0.01 | -0.05 | 1.31 | 100 | assumed standard contract | 2026-10-16T12:33:16 |
| AAPL280317C00400000 | 看涨 Call | 400.00 | $22.25 | $25.80 | $24.70 | 24 | 1075 | 25.92% | 0.40 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-11-03T14:17:02 |
| AAPL280317P00400000 | 看跌 Put | 400.00 | $72.50 | $77.50 | $67.25 | 0 | 9 | 25.62% | -0.71 | 0.01 | -0.05 | 1.22 | 100 | assumed standard contract | 2026-10-26T09:54:29 |
| AAPL280317C00410000 | 看涨 Call | 410.00 | $19.05 | $22.50 | $21.92 | 3 | 1197 | 25.45% | 0.37 | 0.00 | -0.03 | 1.46 | 100 | assumed standard contract | 2026-11-03T15:48:30 |
| AAPL280317P00410000 | 看跌 Put | 410.00 | $80.50 | $84.95 | $73.67 | 0 | 6 | 25.34% | -0.76 | 0.01 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-10-21T14:15:54 |
| AAPL280317C00420000 | 看涨 Call | 420.00 | $16.45 | $20.35 | $18.00 | 3 | 687 | 25.38% | 0.34 | 0.00 | -0.03 | 1.41 | 100 | assumed standard contract | 2026-11-03T09:37:28 |
| AAPL280317P00420000 | 看跌 Put | 420.00 | $90.00 | $93.50 | $84.93 | 0 | 78 | 26.02% | -0.81 | 0.01 | -0.05 | 0.94 | 100 | assumed standard contract | 2026-10-12T14:47:45 |
| AAPL280317C00430000 | 看涨 Call | 430.00 | $14.65 | $17.65 | $16.25 | 4 | 515 | 25.24% | 0.31 | 0.00 | -0.03 | 1.36 | 100 | assumed standard contract | 2026-11-03T10:30:57 |
| AAPL280317P00430000 | 看跌 Put | 430.00 | $97.50 | $102.00 | $88.15 | 0 | 57 | 25.05% | -0.86 | 0.01 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-10-22T09:34:00 |
| AAPL280317C00440000 | 看涨 Call | 440.00 | $12.00 | $15.75 | $16.35 | 0 | 456 | 24.90% | 0.28 | 0.00 | -0.03 | 1.30 | 100 | assumed standard contract | 2026-11-02T14:54:08 |
| AAPL280317P00440000 | 看跌 Put | 440.00 | $106.50 | $111.00 | $95.70 | 0 | 6 | 24.55% | -0.90 | 0.01 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-10-23T10:39:24 |
| AAPL280317C00450000 | 看涨 Call | 450.00 | $10.90 | $13.70 | $12.02 | 1 | 989 | 24.95% | 0.25 | 0.00 | -0.03 | 1.24 | 100 | assumed standard contract | 2026-11-03T09:37:55 |
| AAPL280317P00450000 | 看跌 Put | 450.00 | $116.75 | $120.50 | $110.55 | 0 | 3 | 25.57% | -0.94 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-28T12:06:49 |
| AAPL280317C00460000 | 看涨 Call | 460.00 | $9.40 | $12.45 | $14.33 | 0 | 152 | 25.02% | 0.23 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-10-07T13:18:16 |
| AAPL280317P00460000 | 看跌 Put | 460.00 | $126.00 | $130.50 | $113.65 | 0 | 2 | 25.50% | -0.97 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-23T10:39:50 |
| AAPL280317C00470000 | 看涨 Call | 470.00 | $7.75 | $10.95 | $11.85 | 0 | 240 | 24.76% | 0.20 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-02T11:24:08 |
| AAPL280317P00470000 | 看跌 Put | 470.00 | $136.00 | $140.50 | $0.00 | 0 | 0 | 26.75% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00480000 | 看涨 Call | 480.00 | $7.35 | $9.70 | $9.60 | 3 | 73 | 25.06% | 0.18 | 0.00 | -0.02 | 1.04 | 100 | assumed standard contract | 2026-11-03T11:44:14 |
| AAPL280317P00480000 | 看跌 Put | 480.00 | $146.00 | $150.50 | $148.00 | 0 | 0 | 27.96% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-24T13:13:07 |
| AAPL280317C00490000 | 看涨 Call | 490.00 | $5.20 | $8.70 | $10.75 | 0 | 96 | 24.49% | 0.16 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-10-22T15:19:54 |
| AAPL280317P00490000 | 看跌 Put | 490.00 | $156.00 | $160.50 | $209.65 | 0 | 0 | 29.14% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-02-06T09:52:18 |
| AAPL280317C00500000 | 看涨 Call | 500.00 | $4.40 | $7.90 | $8.50 | 0 | 429 | 24.57% | 0.15 | 0.00 | -0.02 | 0.90 | 100 | assumed standard contract | 2026-11-02T09:33:18 |
| AAPL280317P00500000 | 看跌 Put | 500.00 | $166.00 | $170.50 | $153.00 | 0 | 0 | 30.29% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:35 |
| AAPL280317C00510000 | 看涨 Call | 510.00 | $3.00 | $7.10 | $7.55 | 0 | 293 | 24.16% | 0.13 | 0.00 | -0.02 | 0.84 | 100 | assumed standard contract | 2026-10-28T11:13:52 |
| AAPL280317P00510000 | 看跌 Put | 510.00 | $176.00 | $180.50 | $0.00 | 0 | 0 | 31.42% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00520000 | 看涨 Call | 520.00 | $2.50 | $7.50 | $7.30 | 0 | 145 | 24.97% | 0.12 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-10-22T15:45:00 |
| AAPL280317P00520000 | 看跌 Put | 520.00 | $186.00 | $190.50 | $0.00 | 0 | 0 | 32.51% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00530000 | 看涨 Call | 530.00 | $1.67 | $6.05 | $5.10 | 0 | 239 | 24.22% | 0.10 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-10-30T15:44:53 |
| AAPL280317P00530000 | 看跌 Put | 530.00 | $196.00 | $200.50 | $0.00 | 0 | 0 | 33.58% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00540000 | 看涨 Call | 540.00 | $2.35 | $4.80 | $5.50 | 0 | 103 | 24.57% | 0.09 | 0.00 | -0.01 | 0.66 | 100 | assumed standard contract | 2026-10-29T12:24:53 |
| AAPL280317P00540000 | 看跌 Put | 540.00 | $206.00 | $210.50 | $0.00 | 0 | 0 | 34.63% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00550000 | 看涨 Call | 550.00 | $2.60 | $3.70 | $3.10 | 1 | 1565 | 24.63% | 0.08 | 0.00 | -0.01 | 0.61 | 100 | assumed standard contract | 2026-11-03T09:33:25 |
| AAPL280317P00550000 | 看跌 Put | 550.00 | $216.00 | $220.50 | $277.50 | 0 | 0 | 35.65% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-12-31T12:39:47 |
| AAPL280317C00560000 | 看涨 Call | 560.00 | $2.28 | $3.25 | $2.96 | 22 | 149 | 24.67% | 0.07 | 0.00 | -0.01 | 0.56 | 100 | assumed standard contract | 2026-11-03T14:23:50 |
| AAPL280317P00560000 | 看跌 Put | 560.00 | $226.00 | $230.50 | $0.00 | 0 | 0 | 36.65% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00570000 | 看涨 Call | 570.00 | $1.46 | $3.45 | $4.00 | 0 | 35 | 24.76% | 0.07 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-10-08T13:15:48 |
| AAPL280317P00570000 | 看跌 Put | 570.00 | $236.00 | $240.50 | $0.00 | 0 | 0 | 37.64% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00580000 | 看涨 Call | 580.00 | $1.22 | $2.92 | $3.10 | 0 | 182 | 24.61% | 0.06 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-10-27T14:59:10 |
| AAPL280317P00580000 | 看跌 Put | 580.00 | $246.00 | $250.50 | $0.00 | 0 | 0 | 38.60% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00590000 | 看涨 Call | 590.00 | $1.14 | $2.52 | $1.84 | 1 | 212 | 24.68% | 0.05 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-11-03T09:55:16 |
| AAPL280317P00590000 | 看跌 Put | 590.00 | $256.00 | $260.50 | $0.00 | 0 | 0 | 39.55% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00600000 | 看涨 Call | 600.00 | $1.22 | $2.08 | $1.58 | 2 | 883 | 24.84% | 0.05 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-11-03T09:55:16 |
| AAPL280317P00600000 | 看跌 Put | 600.00 | $266.00 | $270.50 | $261.35 | 0 | 0 | 40.47% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-28T15:36:02 |