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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
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 | $239.50 | $244.50 | $240.95 | 8 | 742 | 47.63% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:38:43 |
| AAPL280317P00100000 | 看跌 Put | 100.00 | $0.10 | $0.55 | $0.35 | 0 | 562 | 45.30% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-14T09:40:20 |
| AAPL280317C00105000 | 看涨 Call | 105.00 | $235.00 | $240.00 | $231.10 | 0 | 23 | 44.18% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-15T11:48:01 |
| AAPL280317P00105000 | 看跌 Put | 105.00 | $0.10 | $0.82 | $0.45 | 0 | 123 | 45.70% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-28T14:05:25 |
| AAPL280317C00110000 | 看涨 Call | 110.00 | $230.50 | $235.50 | $230.67 | 2 | 42 | 46.20% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:20:11 |
| AAPL280317P00110000 | 看跌 Put | 110.00 | $0.18 | $0.67 | $0.48 | 0 | 18 | 43.59% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-10T10:16:16 |
| AAPL280317C00115000 | 看涨 Call | 115.00 | $226.00 | $231.00 | $198.50 | 0 | 17 | 44.39% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-08-10T12:22:32 |
| AAPL280317P00115000 | 看跌 Put | 115.00 | $0.01 | $0.96 | $0.82 | 0 | 431 | 42.78% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-08-20T14:59:42 |
| AAPL280317C00120000 | 看涨 Call | 120.00 | $221.50 | $226.50 | $203.75 | 0 | 35 | 44.10% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-08T12:22:29 |
| AAPL280317P00120000 | 看跌 Put | 120.00 | $0.27 | $0.80 | $0.50 | 2 | 131 | 41.84% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T09:32:12 |
| AAPL280317C00125000 | 看涨 Call | 125.00 | $217.00 | $222.00 | $199.05 | 0 | 20 | 43.66% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-08T12:27:29 |
| AAPL280317P00125000 | 看跌 Put | 125.00 | $0.55 | $0.77 | $0.66 | 1 | 17 | 41.60% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:30:15 |
| AAPL280317C00130000 | 看涨 Call | 130.00 | $212.50 | $217.00 | $190.95 | 0 | 75 | 41.23% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-09T13:42:02 |
| AAPL280317P00130000 | 看跌 Put | 130.00 | $0.55 | $1.17 | $0.75 | 0 | 120 | 41.84% | -0.01 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-09-17T15:55:00 |
| AAPL280317C00135000 | 看涨 Call | 135.00 | $208.00 | $213.00 | $189.95 | 0 | 191 | 40.83% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-08T12:11:40 |
| AAPL280317P00135000 | 看跌 Put | 135.00 | $0.36 | $1.47 | $1.21 | 0 | 127 | 40.77% | -0.01 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-08-28T09:55:12 |
| AAPL280317C00140000 | 看涨 Call | 140.00 | $203.50 | $208.00 | $208.11 | 1 | 51 | 40.32% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| AAPL280317P00140000 | 看跌 Put | 140.00 | $0.65 | $1.20 | $1.05 | 0 | 237 | 39.46% | -0.01 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-15T14:14:20 |
| AAPL280317C00145000 | 看涨 Call | 145.00 | $199.00 | $203.50 | $181.05 | 0 | 127 | 39.75% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-08T12:26:33 |
| AAPL280317P00145000 | 看跌 Put | 145.00 | $0.78 | $1.51 | $1.04 | 1 | 121 | 39.48% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:30:33 |
| AAPL280317C00150000 | 看涨 Call | 150.00 | $194.50 | $199.00 | $190.30 | 0 | 245 | 39.13% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-15T11:52:12 |
| AAPL280317P00150000 | 看跌 Put | 150.00 | $1.00 | $1.68 | $1.20 | 11 | 707 | 39.16% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:50:38 |
| AAPL280317C00155000 | 看涨 Call | 155.00 | $190.00 | $194.50 | $190.65 | 0 | 27 | 38.47% | 0.98 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-09-14T14:13:12 |
| AAPL280317P00155000 | 看跌 Put | 155.00 | $0.88 | $2.05 | $1.53 | 0 | 135 | 38.46% | -0.02 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-15T15:32:09 |
| AAPL280317C00160000 | 看涨 Call | 160.00 | $186.00 | $190.50 | $186.15 | 0 | 175 | 39.84% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-09-14T14:13:12 |
| AAPL280317P00160000 | 看跌 Put | 160.00 | $1.16 | $2.05 | $1.88 | 0 | 131 | 37.77% | -0.02 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-04T15:53:33 |
| AAPL280317C00165000 | 看涨 Call | 165.00 | $182.00 | $186.00 | $182.35 | 10 | 1201 | 39.86% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-09-18T11:44:39 |
| AAPL280317P00165000 | 看跌 Put | 165.00 | $1.35 | $2.21 | $1.85 | 0 | 599 | 37.18% | -0.03 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-14T14:29:45 |
| AAPL280317C00170000 | 看涨 Call | 170.00 | $176.50 | $181.50 | $177.70 | 0 | 26 | 38.95% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-14T13:48:41 |
| AAPL280317P00170000 | 看跌 Put | 170.00 | $1.42 | $2.24 | $1.94 | 0 | 220 | 36.10% | -0.03 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-17T13:48:14 |
| AAPL280317C00175000 | 看涨 Call | 175.00 | $172.95 | $177.00 | $173.20 | 0 | 98 | 37.97% | 0.97 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-09-14T14:30:18 |
| AAPL280317P00175000 | 看跌 Put | 175.00 | $1.78 | $2.49 | $2.17 | 0 | 889 | 35.96% | -0.03 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-17T13:48:14 |
| AAPL280317C00180000 | 看涨 Call | 180.00 | $168.50 | $172.50 | $167.45 | 0 | 39 | 37.15% | 0.97 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-09-16T12:06:58 |
| AAPL280317P00180000 | 看跌 Put | 180.00 | $1.86 | $3.20 | $2.47 | 0 | 224 | 35.97% | -0.04 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-17T10:10:30 |
| AAPL280317C00185000 | 看涨 Call | 185.00 | $164.00 | $168.50 | $144.20 | 0 | 8 | 36.92% | 0.96 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-08-20T15:30:34 |
| AAPL280317P00185000 | 看跌 Put | 185.00 | $1.98 | $3.05 | $2.70 | 0 | 148 | 34.68% | -0.04 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-17T13:48:14 |
| AAPL280317C00190000 | 看涨 Call | 190.00 | $160.00 | $164.00 | $155.75 | 0 | 505 | 36.61% | 0.96 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-09-15T14:54:55 |
| AAPL280317P00190000 | 看跌 Put | 190.00 | $2.30 | $3.70 | $3.00 | 0 | 249 | 34.81% | -0.04 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-17T13:48:14 |
| AAPL280317C00195000 | 看涨 Call | 195.00 | $155.50 | $159.50 | $152.30 | 0 | 57 | 35.67% | 0.95 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-09-15T09:57:08 |
| AAPL280317P00195000 | 看跌 Put | 195.00 | $2.55 | $4.05 | $3.55 | 0 | 315 | 34.34% | -0.05 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-09-14T14:29:45 |
| AAPL280317C00200000 | 看涨 Call | 200.00 | $151.10 | $154.65 | $152.49 | 2 | 196 | 34.46% | 0.95 | 0.00 | 0.00 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:29:08 |
| AAPL280317P00200000 | 看跌 Put | 200.00 | $3.10 | $4.45 | $3.52 | 0 | 2214 | 34.22% | -0.05 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-09-16T14:36:17 |
| AAPL280317C00210000 | 看涨 Call | 210.00 | $142.55 | $147.00 | $139.76 | 0 | 126 | 34.40% | 0.94 | 0.00 | -0.00 | 0.51 | 100 | assumed standard contract | 2026-09-15T12:07:10 |
| AAPL280317P00210000 | 看跌 Put | 210.00 | $3.65 | $5.60 | $4.75 | 20 | 1216 | 33.52% | -0.07 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-18T10:14:29 |
| AAPL280317C00220000 | 看涨 Call | 220.00 | $134.50 | $137.65 | $134.00 | 0 | 201 | 32.99% | 0.93 | 0.00 | -0.00 | 0.59 | 100 | assumed standard contract | 2026-09-17T11:17:03 |
| AAPL280317P00220000 | 看跌 Put | 220.00 | $4.35 | $6.00 | $6.13 | 0 | 597 | 32.10% | -0.08 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-09-11T10:51:33 |
| AAPL280317C00230000 | 看涨 Call | 230.00 | $126.05 | $130.45 | $129.40 | 0 | 572 | 33.56% | 0.91 | 0.00 | -0.01 | 0.67 | 100 | assumed standard contract | 2026-09-17T15:51:28 |
| AAPL280317P00230000 | 看跌 Put | 230.00 | $5.45 | $7.70 | $7.38 | 0 | 805 | 31.90% | -0.09 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-09-11T09:45:34 |
| AAPL280317C00240000 | 看涨 Call | 240.00 | $118.05 | $122.50 | $120.10 | 1 | 479 | 32.19% | 0.90 | 0.00 | -0.01 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:23:30 |
| AAPL280317P00240000 | 看跌 Put | 240.00 | $6.50 | $8.40 | $8.05 | 2 | 599 | 30.73% | -0.11 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:53:01 |
| AAPL280317C00250000 | 看涨 Call | 250.00 | $110.50 | $114.35 | $112.32 | 2 | 626 | 31.51% | 0.88 | 0.00 | -0.01 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:29:08 |
| AAPL280317P00250000 | 看跌 Put | 250.00 | $9.20 | $10.85 | $9.96 | 1 | 698 | 31.44% | -0.13 | 0.00 | -0.02 | 0.87 | 100 | assumed standard contract | 2026-09-18T12:18:27 |
| AAPL280317C00260000 | 看涨 Call | 260.00 | $103.00 | $106.55 | $104.54 | 20 | 756 | 30.87% | 0.86 | 0.00 | -0.02 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:45:22 |
| AAPL280317P00260000 | 看跌 Put | 260.00 | $9.05 | $12.65 | $12.10 | 0 | 626 | 29.86% | -0.15 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-09-17T10:24:13 |
| AAPL280317C00270000 | 看涨 Call | 270.00 | $95.50 | $100.00 | $96.50 | 4 | 709 | 30.66% | 0.84 | 0.00 | -0.02 | 1.03 | 100 | assumed standard contract | 2026-09-18T12:29:13 |
| AAPL280317P00270000 | 看跌 Put | 270.00 | $11.00 | $15.05 | $17.40 | 0 | 539 | 29.53% | -0.18 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-09-08T09:30:00 |
| AAPL280317C00280000 | 看涨 Call | 280.00 | $89.00 | $92.35 | $90.11 | 1 | 1174 | 30.17% | 0.81 | 0.00 | -0.02 | 1.12 | 100 | assumed standard contract | 2026-09-18T13:55:36 |
| AAPL280317P00280000 | 看跌 Put | 280.00 | $13.50 | $17.50 | $16.37 | 0 | 655 | 29.22% | -0.20 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-09-17T13:10:05 |
| AAPL280317C00290000 | 看涨 Call | 290.00 | $81.95 | $85.55 | $84.51 | 0 | 726 | 29.62% | 0.79 | 0.00 | -0.02 | 1.20 | 100 | assumed standard contract | 2026-09-17T15:27:18 |
| AAPL280317P00290000 | 看跌 Put | 290.00 | $16.00 | $20.50 | $18.80 | 0 | 661 | 28.90% | -0.23 | 0.00 | -0.03 | 1.24 | 100 | assumed standard contract | 2026-09-17T15:58:49 |
| AAPL280317C00300000 | 看涨 Call | 300.00 | $75.05 | $79.05 | $77.04 | 4 | 2320 | 29.06% | 0.76 | 0.00 | -0.03 | 1.28 | 100 | assumed standard contract | 2026-09-18T15:42:57 |
| AAPL280317P00300000 | 看跌 Put | 300.00 | $20.85 | $22.90 | $21.78 | 82 | 1384 | 29.00% | -0.26 | 0.00 | -0.04 | 1.32 | 100 | assumed standard contract | 2026-09-18T14:37:00 |
| AAPL280317C00310000 | 看涨 Call | 310.00 | $69.80 | $71.70 | $71.10 | 4 | 1635 | 28.62% | 0.73 | 0.00 | -0.03 | 1.36 | 100 | assumed standard contract | 2026-09-18T14:59:16 |
| AAPL280317P00310000 | 看跌 Put | 310.00 | $22.50 | $27.00 | $25.14 | 2 | 253 | 28.29% | -0.30 | 0.00 | -0.04 | 1.39 | 100 | assumed standard contract | 2026-09-18T15:34:54 |
| AAPL280317C00320000 | 看涨 Call | 320.00 | $64.10 | $67.45 | $65.85 | 13 | 818 | 28.93% | 0.70 | 0.00 | -0.03 | 1.43 | 100 | assumed standard contract | 2026-09-18T15:49:15 |
| AAPL280317P00320000 | 看跌 Put | 320.00 | $27.30 | $30.35 | $29.16 | 3 | 368 | 28.21% | -0.33 | 0.00 | -0.04 | 1.45 | 100 | assumed standard contract | 2026-09-18T15:34:54 |
| AAPL280317C00330000 | 看涨 Call | 330.00 | $57.50 | $60.70 | $59.67 | 26 | 734 | 27.86% | 0.67 | 0.00 | -0.03 | 1.49 | 100 | assumed standard contract | 2026-09-18T14:39:34 |
| AAPL280317P00330000 | 看跌 Put | 330.00 | $31.20 | $34.35 | $34.47 | 0 | 135 | 27.78% | -0.37 | 0.00 | -0.04 | 1.50 | 100 | assumed standard contract | 2026-09-17T10:26:58 |
| AAPL280317C00340000 | 看涨 Call | 340.00 | $52.50 | $56.50 | $54.57 | 6 | 1142 | 27.99% | 0.64 | 0.00 | -0.03 | 1.54 | 100 | assumed standard contract | 2026-09-18T14:39:34 |
| AAPL280317P00340000 | 看跌 Put | 340.00 | $35.80 | $38.60 | $37.60 | 1 | 40 | 27.43% | -0.41 | 0.00 | -0.04 | 1.54 | 100 | assumed standard contract | 2026-09-18T09:35:24 |
| AAPL280317C00350000 | 看涨 Call | 350.00 | $48.15 | $51.80 | $49.17 | 720 | 3622 | 27.97% | 0.60 | 0.00 | -0.04 | 1.58 | 100 | assumed standard contract | 2026-09-18T13:41:15 |
| AAPL280317P00350000 | 看跌 Put | 350.00 | $40.00 | $44.50 | $42.95 | 0 | 281 | 27.25% | -0.45 | 0.00 | -0.05 | 1.56 | 100 | assumed standard contract | 2026-09-17T13:04:19 |
| AAPL280317C00360000 | 看涨 Call | 360.00 | $43.00 | $47.25 | $44.73 | 29 | 762 | 27.55% | 0.57 | 0.00 | -0.04 | 1.61 | 100 | assumed standard contract | 2026-09-18T13:13:31 |
| AAPL280317P00360000 | 看跌 Put | 360.00 | $45.50 | $49.20 | $47.85 | 0 | 275 | 26.84% | -0.49 | 0.00 | -0.05 | 1.56 | 100 | assumed standard contract | 2026-09-17T15:15:12 |
| AAPL280317C00370000 | 看涨 Call | 370.00 | $39.50 | $41.85 | $41.00 | 0 | 743 | 27.21% | 0.54 | 0.00 | -0.04 | 1.62 | 100 | assumed standard contract | 2026-09-17T11:55:04 |
| AAPL280317P00370000 | 看跌 Put | 370.00 | $51.55 | $55.40 | $55.21 | 5 | 21 | 26.86% | -0.54 | 0.00 | -0.05 | 1.54 | 100 | assumed standard contract | 2026-09-18T11:24:46 |
| AAPL280317C00380000 | 看涨 Call | 380.00 | $35.85 | $39.10 | $37.54 | 0 | 641 | 27.46% | 0.51 | 0.00 | -0.04 | 1.63 | 100 | assumed standard contract | 2026-09-17T13:35:28 |
| AAPL280317P00380000 | 看跌 Put | 380.00 | $57.65 | $61.50 | $62.65 | 0 | 64 | 26.57% | -0.58 | 0.00 | -0.05 | 1.50 | 100 | assumed standard contract | 2026-09-11T11:38:28 |
| AAPL280317C00390000 | 看涨 Call | 390.00 | $32.60 | $35.45 | $34.02 | 0 | 297 | 27.38% | 0.47 | 0.00 | -0.04 | 1.63 | 100 | assumed standard contract | 2026-09-17T13:59:14 |
| AAPL280317P00390000 | 看跌 Put | 390.00 | $65.10 | $68.10 | $68.07 | 5 | 56 | 26.66% | -0.62 | 0.01 | -0.05 | 1.44 | 100 | assumed standard contract | 2026-09-18T11:24:46 |
| AAPL280317C00400000 | 看涨 Call | 400.00 | $28.75 | $31.40 | $29.70 | 27 | 872 | 26.84% | 0.44 | 0.00 | -0.04 | 1.62 | 100 | assumed standard contract | 2026-09-18T11:04:47 |
| AAPL280317P00400000 | 看跌 Put | 400.00 | $72.60 | $75.20 | $100.82 | 0 | 1 | 26.65% | -0.67 | 0.01 | -0.05 | 1.36 | 100 | assumed standard contract | 2026-07-31T10:03:42 |
| AAPL280317C00410000 | 看涨 Call | 410.00 | $25.00 | $29.50 | $27.22 | 81 | 1026 | 26.83% | 0.41 | 0.00 | -0.04 | 1.59 | 100 | assumed standard contract | 2026-09-18T11:52:05 |
| AAPL280317P00410000 | 看跌 Put | 410.00 | $79.00 | $82.90 | $88.00 | 0 | 6 | 26.17% | -0.71 | 0.01 | -0.05 | 1.26 | 100 | assumed standard contract | 2026-07-17T12:00:30 |
| AAPL280317C00420000 | 看涨 Call | 420.00 | $23.35 | $26.75 | $24.50 | 0 | 664 | 27.07% | 0.38 | 0.00 | -0.04 | 1.56 | 100 | assumed standard contract | 2026-09-17T13:26:28 |
| AAPL280317P00420000 | 看跌 Put | 420.00 | $86.85 | $90.45 | $88.81 | 50 | 14 | 25.83% | -0.76 | 0.01 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:56:31 |
| AAPL280317C00430000 | 看涨 Call | 430.00 | $20.00 | $23.90 | $15.92 | 0 | 471 | 26.59% | 0.35 | 0.00 | -0.03 | 1.53 | 100 | assumed standard contract | 2026-09-09T10:37:19 |
| AAPL280317P00430000 | 看跌 Put | 430.00 | $95.35 | $99.70 | $96.81 | 50 | 12 | 26.28% | -0.80 | 0.01 | -0.05 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:56:31 |
| AAPL280317C00440000 | 看涨 Call | 440.00 | $17.50 | $22.20 | $20.75 | 0 | 350 | 26.62% | 0.33 | 0.00 | -0.03 | 1.48 | 100 | assumed standard contract | 2026-09-14T15:16:12 |
| AAPL280317P00440000 | 看跌 Put | 440.00 | $103.50 | $107.50 | $127.25 | 0 | 0 | 25.17% | -0.85 | 0.01 | -0.05 | 0.85 | 100 | assumed standard contract | 2026-08-06T10:14:08 |
| AAPL280317C00450000 | 看涨 Call | 450.00 | $15.65 | $19.25 | $18.55 | 0 | 786 | 26.30% | 0.30 | 0.00 | -0.03 | 1.44 | 100 | assumed standard contract | 2026-09-17T15:12:32 |
| AAPL280317P00450000 | 看跌 Put | 450.00 | $112.50 | $116.90 | $120.63 | 0 | 3 | 24.77% | -0.89 | 0.01 | -0.05 | 0.63 | 100 | assumed standard contract | 2026-09-15T12:37:17 |
| AAPL280317C00460000 | 看涨 Call | 460.00 | $14.30 | $17.55 | $15.35 | 20 | 153 | 26.47% | 0.28 | 0.00 | -0.03 | 1.38 | 100 | assumed standard contract | 2026-09-18T10:39:41 |
| AAPL280317P00460000 | 看跌 Put | 460.00 | $122.00 | $125.90 | $201.55 | 0 | 0 | 0.00% | -0.93 | 0.00 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-04-06T15:36:53 |
| AAPL280317C00470000 | 看涨 Call | 470.00 | $12.15 | $16.10 | $13.50 | 0 | 237 | 26.31% | 0.26 | 0.00 | -0.03 | 1.33 | 100 | assumed standard contract | 2026-09-17T09:48:40 |
| AAPL280317P00470000 | 看跌 Put | 470.00 | $132.00 | $136.00 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00480000 | 看涨 Call | 480.00 | $12.15 | $14.30 | $12.50 | 0 | 67 | 26.74% | 0.24 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 2026-09-03T11:10:15 |
| AAPL280317P00480000 | 看跌 Put | 480.00 | $141.50 | $146.15 | $148.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-07-24T13:13:07 |
| AAPL280317C00490000 | 看涨 Call | 490.00 | $9.25 | $13.15 | $11.15 | 0 | 96 | 26.16% | 0.22 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 2026-09-17T11:59:29 |
| AAPL280317P00490000 | 看跌 Put | 490.00 | $152.00 | $156.00 | $209.65 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-02-06T09:52:18 |
| AAPL280317C00500000 | 看涨 Call | 500.00 | $8.25 | $11.90 | $9.69 | 0 | 416 | 26.20% | 0.20 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-09-15T10:51:24 |
| AAPL280317P00500000 | 看跌 Put | 500.00 | $162.00 | $165.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00510000 | 看涨 Call | 510.00 | $7.95 | $11.25 | $8.32 | 0 | 268 | 26.73% | 0.18 | 0.00 | -0.02 | 1.09 | 100 | assumed standard contract | 2026-09-02T11:03:57 |
| AAPL280317P00510000 | 看跌 Put | 510.00 | $172.00 | $176.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00520000 | 看涨 Call | 520.00 | $7.30 | $9.45 | $8.72 | 0 | 169 | 26.49% | 0.17 | 0.00 | -0.02 | 1.04 | 100 | assumed standard contract | 2026-09-17T15:20:49 |
| AAPL280317P00520000 | 看跌 Put | 520.00 | $182.00 | $186.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00530000 | 看涨 Call | 530.00 | $6.35 | $8.90 | $7.68 | 0 | 213 | 26.62% | 0.15 | 0.00 | -0.02 | 0.98 | 100 | assumed standard contract | 2026-09-17T09:30:01 |
| AAPL280317P00530000 | 看跌 Put | 530.00 | $192.00 | $196.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00540000 | 看涨 Call | 540.00 | $6.10 | $8.30 | $6.75 | 0 | 102 | 27.01% | 0.14 | 0.00 | -0.02 | 0.92 | 100 | assumed standard contract | 2026-09-14T11:29:02 |
| AAPL280317P00540000 | 看跌 Put | 540.00 | $202.00 | $206.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00550000 | 看涨 Call | 550.00 | $4.55 | $6.50 | $6.00 | 0 | 1564 | 25.87% | 0.13 | 0.00 | -0.02 | 0.87 | 100 | assumed standard contract | 2026-09-16T14:33:27 |
| AAPL280317P00550000 | 看跌 Put | 550.00 | $212.00 | $216.50 | $277.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2025-12-31T12:39:47 |
| AAPL280317C00560000 | 看涨 Call | 560.00 | $4.05 | $6.75 | $5.15 | 0 | 149 | 26.51% | 0.12 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-09-16T15:28:40 |
| AAPL280317P00560000 | 看跌 Put | 560.00 | $222.00 | $226.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00570000 | 看涨 Call | 570.00 | $3.65 | $6.20 | $5.00 | 0 | 34 | 26.63% | 0.11 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-09-16T09:30:00 |
| AAPL280317P00570000 | 看跌 Put | 570.00 | $232.00 | $236.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00580000 | 看涨 Call | 580.00 | $3.25 | $5.40 | $4.65 | 0 | 121 | 26.52% | 0.10 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-11T15:11:53 |
| AAPL280317P00580000 | 看跌 Put | 580.00 | $242.00 | $246.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00590000 | 看涨 Call | 590.00 | $2.96 | $4.70 | $3.65 | 0 | 213 | 26.46% | 0.09 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-10T11:34:38 |
| AAPL280317P00590000 | 看跌 Put | 590.00 | $251.50 | $256.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280317C00600000 | 看涨 Call | 600.00 | $2.82 | $3.60 | $3.50 | 2 | 638 | 26.10% | 0.08 | 0.00 | -0.01 | 0.63 | 100 | assumed standard contract | 2026-09-18T12:29:57 |
| AAPL280317P00600000 | 看跌 Put | 600.00 | $261.50 | $266.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |