AAPL · 2028-06-16
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 2028-06-16；共 156 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL280616C00050000 | 看涨 Call | 50.00 | $281.50 | $286.00 | $0.00 | 0 | 0 | 60.70% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL280616P00050000 | 看跌 Put | 50.00 | $0.00 | $1.36 | $0.04 | 0 | 3 | 73.63% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:12:11 |
| AAPL280616C00055000 | 看涨 Call | 55.00 | $277.00 | $281.50 | $0.00 | 0 | 0 | 62.39% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL280616P00055000 | 看跌 Put | 55.00 | $0.01 | $0.31 | $0.07 | 3 | 32 | 52.51% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:31:05 |
| AAPL280616C00060000 | 看涨 Call | 60.00 | $272.50 | $277.00 | $0.00 | 0 | 0 | 62.54% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL280616P00060000 | 看跌 Put | 60.00 | $0.01 | $0.33 | $1.06 | 2 | 2 | 55.76% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:52:49 |
| AAPL280616C00065000 | 看涨 Call | 65.00 | $268.00 | $272.50 | $0.00 | 0 | 0 | 62.01% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL280616P00065000 | 看跌 Put | 65.00 | $0.02 | $0.36 | $1.06 | 1 | 10 | 53.94% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:52:20 |
| AAPL280616C00070000 | 看涨 Call | 70.00 | $263.50 | $268.00 | $272.45 | 0 | 1 | 61.07% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-21T14:19:42 |
| AAPL280616P00070000 | 看跌 Put | 70.00 | $0.03 | $2.58 | $0.13 | 5 | 0 | 67.60% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:52:58 |
| AAPL280616C00075000 | 看涨 Call | 75.00 | $258.50 | $263.00 | $0.00 | 0 | 0 | 52.39% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL280616P00075000 | 看跌 Put | 75.00 | $0.04 | $0.25 | $0.15 | 7 | 0 | 47.98% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:52:42 |
| AAPL280616C00080000 | 看涨 Call | 80.00 | $254.00 | $258.50 | $0.00 | 0 | 0 | 52.40% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| AAPL280616P00080000 | 看跌 Put | 80.00 | $0.06 | $0.30 | $0.18 | 3 | 0 | 47.15% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:51:56 |
| AAPL280616C00085000 | 看涨 Call | 85.00 | $249.50 | $254.00 | $260.80 | 0 | 15 | 52.03% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-25T12:20:03 |
| AAPL280616P00085000 | 看跌 Put | 85.00 | $0.06 | $1.76 | $0.00 | 0 | 0 | 56.24% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00090000 | 看涨 Call | 90.00 | $245.00 | $249.50 | $260.07 | 0 | 12 | 51.42% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-14T12:13:10 |
| AAPL280616P00090000 | 看跌 Put | 90.00 | $0.07 | $2.40 | $0.00 | 0 | 0 | 56.83% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00095000 | 看涨 Call | 95.00 | $240.50 | $245.00 | $241.60 | 21 | 33 | 50.69% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:44:29 |
| AAPL280616P00095000 | 看跌 Put | 95.00 | $0.09 | $0.80 | $0.30 | 1 | 81 | 46.86% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:51:26 |
| AAPL280616C00100000 | 看涨 Call | 100.00 | $236.00 | $240.50 | $255.00 | 0 | 20 | 49.87% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-23T10:00:48 |
| AAPL280616P00100000 | 看跌 Put | 100.00 | $0.11 | $0.91 | $0.42 | 1 | 1 | 45.96% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:51:26 |
| AAPL280616C00105000 | 看涨 Call | 105.00 | $231.00 | $235.50 | $239.39 | 0 | 37 | 44.07% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-07T13:21:07 |
| AAPL280616P00105000 | 看跌 Put | 105.00 | $0.12 | $1.35 | $0.00 | 0 | 0 | 46.68% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00110000 | 看涨 Call | 110.00 | $226.50 | $231.00 | $228.87 | 2 | 56 | 43.75% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:37:34 |
| AAPL280616P00110000 | 看跌 Put | 110.00 | $0.22 | $1.02 | $0.00 | 0 | 0 | 43.86% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00115000 | 看涨 Call | 115.00 | $222.00 | $226.50 | $229.53 | 0 | 11 | 43.28% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-07T13:17:23 |
| AAPL280616P00115000 | 看跌 Put | 115.00 | $0.19 | $1.27 | $0.51 | 0 | 4 | 43.33% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-10-02T15:46:03 |
| AAPL280616C00120000 | 看涨 Call | 120.00 | $217.50 | $222.00 | $232.93 | 0 | 94 | 42.71% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-21T14:06:21 |
| AAPL280616P00120000 | 看跌 Put | 120.00 | $0.20 | $1.40 | $0.62 | 0 | 6 | 42.38% | -0.01 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-10-05T15:22:39 |
| AAPL280616C00125000 | 看涨 Call | 125.00 | $213.00 | $217.50 | $228.60 | 0 | 11 | 42.06% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-10-21T14:29:10 |
| AAPL280616P00125000 | 看跌 Put | 125.00 | $0.30 | $2.95 | $0.58 | 0 | 2 | 46.07% | -0.01 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-10-13T11:47:25 |
| AAPL280616C00130000 | 看涨 Call | 130.00 | $208.50 | $213.00 | $228.88 | 0 | 83 | 41.36% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-10-23T09:46:14 |
| AAPL280616P00130000 | 看跌 Put | 130.00 | $0.27 | $3.00 | $0.76 | 0 | 1 | 44.52% | -0.01 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-09-30T10:34:30 |
| AAPL280616C00135000 | 看涨 Call | 135.00 | $204.00 | $208.50 | $219.35 | 0 | 45 | 40.63% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-10-21T14:15:00 |
| AAPL280616P00135000 | 看跌 Put | 135.00 | $0.49 | $3.10 | $0.70 | 0 | 7 | 43.74% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-10-30T15:24:26 |
| AAPL280616C00140000 | 看涨 Call | 140.00 | $199.50 | $204.00 | $213.65 | 0 | 87 | 39.86% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-21T15:11:09 |
| AAPL280616P00140000 | 看跌 Put | 140.00 | $0.35 | $3.15 | $0.98 | 0 | 604 | 42.04% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-10-16T14:00:22 |
| AAPL280616C00145000 | 看涨 Call | 145.00 | $195.00 | $199.50 | $209.71 | 0 | 63 | 39.08% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-27T09:46:22 |
| AAPL280616P00145000 | 看跌 Put | 145.00 | $0.99 | $1.96 | $1.00 | 0 | 3 | 39.34% | -0.02 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-30T15:34:51 |
| AAPL280616C00150000 | 看涨 Call | 150.00 | $191.00 | $194.80 | $205.92 | 0 | 87 | 38.96% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-10-21T13:53:47 |
| AAPL280616P00150000 | 看跌 Put | 150.00 | $1.21 | $1.96 | $1.47 | 41 | 3 | 38.49% | -0.02 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-03T14:53:41 |
| AAPL280616C00155000 | 看涨 Call | 155.00 | $186.50 | $190.70 | $199.18 | 0 | 2 | 38.91% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-10-13T15:33:16 |
| AAPL280616P00155000 | 看跌 Put | 155.00 | $1.26 | $2.21 | $1.69 | 21 | 562 | 37.80% | -0.02 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| AAPL280616C00160000 | 看涨 Call | 160.00 | $182.00 | $186.50 | $182.53 | 15 | 68 | 38.55% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-11-03T11:19:06 |
| AAPL280616P00160000 | 看跌 Put | 160.00 | $1.31 | $2.87 | $1.59 | 0 | 1 | 37.86% | -0.03 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-10-12T10:31:13 |
| AAPL280616C00165000 | 看涨 Call | 165.00 | $177.50 | $182.00 | $183.94 | 0 | 1 | 37.62% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-10-07T12:18:50 |
| AAPL280616P00165000 | 看跌 Put | 165.00 | $1.76 | $2.67 | $2.05 | 0 | 40 | 36.99% | -0.03 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-02T14:51:12 |
| AAPL280616C00170000 | 看涨 Call | 170.00 | $173.00 | $177.50 | $192.89 | 0 | 164 | 36.70% | 0.97 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-10-23T09:48:00 |
| AAPL280616P00170000 | 看跌 Put | 170.00 | $1.15 | $2.98 | $2.10 | 0 | 1 | 35.22% | -0.03 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-28T14:47:45 |
| AAPL280616C00175000 | 看涨 Call | 175.00 | $169.00 | $173.25 | $185.53 | 0 | 2 | 36.88% | 0.96 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-10-27T15:06:34 |
| AAPL280616P00175000 | 看跌 Put | 175.00 | $2.30 | $3.65 | $0.00 | 0 | 0 | 36.74% | -0.04 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00180000 | 看涨 Call | 180.00 | $164.50 | $169.00 | $181.23 | 0 | 135 | 36.25% | 0.96 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-10-23T12:33:16 |
| AAPL280616P00180000 | 看跌 Put | 180.00 | $2.68 | $3.60 | $2.80 | 10 | 1 | 35.91% | -0.04 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-11-03T13:14:15 |
| AAPL280616C00185000 | 看涨 Call | 185.00 | $160.00 | $164.50 | $174.91 | 0 | 46 | 35.29% | 0.95 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-10-16T09:50:17 |
| AAPL280616P00185000 | 看跌 Put | 185.00 | $2.74 | $4.40 | $3.18 | 0 | 1 | 35.71% | -0.05 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-09-29T15:58:05 |
| AAPL280616C00190000 | 看涨 Call | 190.00 | $156.00 | $160.50 | $161.76 | 0 | 120 | 35.50% | 0.95 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 2026-10-02T13:32:55 |
| AAPL280616P00190000 | 看跌 Put | 190.00 | $3.00 | $4.35 | $3.65 | 33 | 60 | 34.71% | -0.05 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-11-03T14:57:05 |
| AAPL280616C00195000 | 看涨 Call | 195.00 | $151.50 | $155.80 | $168.85 | 0 | 82 | 34.30% | 0.94 | 0.00 | 0.00 | 0.48 | 100 | assumed standard contract | 2026-10-23T10:34:51 |
| AAPL280616P00195000 | 看跌 Put | 195.00 | $2.95 | $5.25 | $3.37 | 0 | 1 | 34.41% | -0.06 | 0.00 | -0.01 | 0.49 | 100 | assumed standard contract | 2026-10-15T15:57:32 |
| AAPL280616C00200000 | 看涨 Call | 200.00 | $147.50 | $151.35 | $149.62 | 1 | 94 | 33.90% | 0.94 | 0.00 | 0.00 | 0.51 | 100 | assumed standard contract | 2026-11-03T12:45:24 |
| AAPL280616P00200000 | 看跌 Put | 200.00 | $3.95 | $5.20 | $4.65 | 38 | 11 | 34.14% | -0.06 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:06:27 |
| AAPL280616C00210000 | 看涨 Call | 210.00 | $139.00 | $143.25 | $140.00 | 1 | 15 | 33.24% | 0.93 | 0.00 | 0.00 | 0.59 | 100 | assumed standard contract | 2026-11-03T14:54:19 |
| AAPL280616P00210000 | 看跌 Put | 210.00 | $4.95 | $6.25 | $5.55 | 42 | 24 | 33.54% | -0.08 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-11-03T14:58:35 |
| AAPL280616C00220000 | 看涨 Call | 220.00 | $131.00 | $135.15 | $145.76 | 0 | 117 | 32.76% | 0.91 | 0.00 | 0.00 | 0.67 | 100 | assumed standard contract | 2026-10-23T15:15:27 |
| AAPL280616P00220000 | 看跌 Put | 220.00 | $5.75 | $8.20 | $5.90 | 0 | 208 | 33.23% | -0.09 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-11-02T15:34:16 |
| AAPL280616C00230000 | 看涨 Call | 230.00 | $123.00 | $127.00 | $125.59 | 10 | 70 | 32.03% | 0.90 | 0.00 | -0.00 | 0.75 | 100 | assumed standard contract | 2026-11-03T09:48:38 |
| AAPL280616P00230000 | 看跌 Put | 230.00 | $6.95 | $9.65 | $8.10 | 5 | 109 | 32.58% | -0.11 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-11-03T15:08:45 |
| AAPL280616C00240000 | 看涨 Call | 240.00 | $115.00 | $119.50 | $129.98 | 0 | 56 | 31.52% | 0.88 | 0.00 | -0.00 | 0.84 | 100 | assumed standard contract | 2026-10-28T12:03:55 |
| AAPL280616P00240000 | 看跌 Put | 240.00 | $8.35 | $10.00 | $9.70 | 1 | 22 | 31.21% | -0.12 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:06:54 |
| AAPL280616C00250000 | 看涨 Call | 250.00 | $107.50 | $112.00 | $115.92 | 0 | 203 | 31.09% | 0.86 | 0.00 | -0.01 | 0.93 | 100 | assumed standard contract | 2026-11-02T15:14:14 |
| AAPL280616P00250000 | 看跌 Put | 250.00 | $9.85 | $13.00 | $10.10 | 0 | 230 | 31.25% | -0.14 | 0.00 | -0.02 | 0.96 | 100 | assumed standard contract | 2026-11-02T10:39:29 |
| AAPL280616C00260000 | 看涨 Call | 260.00 | $100.50 | $104.20 | $102.56 | 1 | 32 | 30.56% | 0.84 | 0.00 | -0.01 | 1.02 | 100 | assumed standard contract | 2026-11-03T13:22:32 |
| AAPL280616P00260000 | 看跌 Put | 260.00 | $12.20 | $14.75 | $12.50 | 0 | 15 | 30.79% | -0.17 | 0.00 | -0.03 | 1.05 | 100 | assumed standard contract | 2026-11-02T10:07:45 |
| AAPL280616C00270000 | 看涨 Call | 270.00 | $93.00 | $97.00 | $95.40 | 1 | 20 | 29.88% | 0.82 | 0.00 | -0.01 | 1.10 | 100 | assumed standard contract | 2026-11-03T14:23:38 |
| AAPL280616P00270000 | 看跌 Put | 270.00 | $14.35 | $17.05 | $15.50 | 10 | 182 | 30.28% | -0.19 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-11-03T12:22:30 |
| AAPL280616C00280000 | 看涨 Call | 280.00 | $86.50 | $91.00 | $101.25 | 0 | 19 | 29.98% | 0.80 | 0.00 | -0.02 | 1.19 | 100 | assumed standard contract | 2026-10-28T11:29:16 |
| AAPL280616P00280000 | 看跌 Put | 280.00 | $16.05 | $19.70 | $17.65 | 0 | 707 | 29.52% | -0.22 | 0.00 | -0.03 | 1.23 | 100 | assumed standard contract | 2026-11-02T13:27:14 |
| AAPL280616C00290000 | 看涨 Call | 290.00 | $79.50 | $83.75 | $90.00 | 0 | 38 | 29.14% | 0.77 | 0.00 | -0.02 | 1.27 | 100 | assumed standard contract | 2026-11-02T09:47:17 |
| AAPL280616P00290000 | 看跌 Put | 290.00 | $19.80 | $22.35 | $20.83 | 10 | 236 | 29.38% | -0.25 | 0.00 | -0.03 | 1.31 | 100 | assumed standard contract | 2026-11-03T12:46:27 |
| AAPL280616C00300000 | 看涨 Call | 300.00 | $73.50 | $77.80 | $76.25 | 1 | 46 | 29.01% | 0.74 | 0.00 | -0.02 | 1.35 | 100 | assumed standard contract | 2026-11-03T10:21:06 |
| AAPL280616P00300000 | 看跌 Put | 300.00 | $22.05 | $26.50 | $25.00 | 10 | 827 | 28.99% | -0.28 | 0.00 | -0.03 | 1.39 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| AAPL280616C00310000 | 看涨 Call | 310.00 | $67.50 | $71.50 | $67.96 | 22 | 24 | 28.56% | 0.72 | 0.00 | -0.02 | 1.42 | 100 | assumed standard contract | 2026-11-03T11:04:31 |
| AAPL280616P00310000 | 看跌 Put | 310.00 | $26.90 | $29.25 | $29.25 | 10 | 365 | 28.80% | -0.31 | 0.00 | -0.04 | 1.46 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| AAPL280616C00320000 | 看涨 Call | 320.00 | $61.50 | $66.50 | $63.68 | 1 | 132 | 28.37% | 0.69 | 0.00 | -0.03 | 1.49 | 100 | assumed standard contract | 2026-11-03T13:34:40 |
| AAPL280616P00320000 | 看跌 Put | 320.00 | $30.65 | $33.50 | $26.62 | 0 | 13 | 28.52% | -0.35 | 0.00 | -0.04 | 1.51 | 100 | assumed standard contract | 2026-10-29T12:06:52 |
| AAPL280616C00330000 | 看涨 Call | 330.00 | $56.00 | $60.65 | $58.50 | 8 | 36 | 27.87% | 0.66 | 0.00 | -0.03 | 1.54 | 100 | assumed standard contract | 2026-11-03T14:03:57 |
| AAPL280616P00330000 | 看跌 Put | 330.00 | $33.50 | $38.00 | $34.35 | 0 | 21 | 27.82% | -0.38 | 0.00 | -0.04 | 1.56 | 100 | assumed standard contract | 2026-11-02T13:53:08 |
| AAPL280616C00340000 | 看涨 Call | 340.00 | $51.00 | $55.05 | $53.00 | 30 | 1050 | 27.45% | 0.62 | 0.00 | -0.03 | 1.59 | 100 | assumed standard contract | 2026-11-03T15:42:38 |
| AAPL280616P00340000 | 看跌 Put | 340.00 | $39.50 | $43.00 | $40.42 | 3 | 32 | 28.07% | -0.42 | 0.00 | -0.04 | 1.58 | 100 | assumed standard contract | 2026-11-03T14:31:09 |
| AAPL280616C00350000 | 看涨 Call | 350.00 | $46.50 | $50.45 | $49.00 | 41 | 1421 | 27.32% | 0.59 | 0.00 | -0.03 | 1.63 | 100 | assumed standard contract | 2026-11-03T14:24:42 |
| AAPL280616P00350000 | 看跌 Put | 350.00 | $44.10 | $47.10 | $46.00 | 3 | 99 | 27.35% | -0.46 | 0.00 | -0.04 | 1.60 | 100 | assumed standard contract | 2026-11-03T15:33:16 |
| AAPL280616C00360000 | 看涨 Call | 360.00 | $42.00 | $45.55 | $42.86 | 11 | 85 | 26.92% | 0.56 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-03T15:03:53 |
| AAPL280616P00360000 | 看跌 Put | 360.00 | $48.75 | $52.90 | $51.34 | 22 | 530 | 26.94% | -0.50 | 0.00 | -0.04 | 1.59 | 100 | assumed standard contract | 2026-11-03T15:22:39 |
| AAPL280616C00370000 | 看涨 Call | 370.00 | $37.55 | $41.15 | $39.00 | 1 | 77 | 26.53% | 0.53 | 0.00 | -0.03 | 1.67 | 100 | assumed standard contract | 2026-11-03T10:32:44 |
| AAPL280616P00370000 | 看跌 Put | 370.00 | $55.40 | $59.00 | $50.25 | 0 | 65 | 27.00% | -0.55 | 0.00 | -0.04 | 1.57 | 100 | assumed standard contract | 2026-10-28T15:42:42 |
| AAPL280616C00380000 | 看涨 Call | 380.00 | $34.70 | $37.55 | $36.14 | 5 | 135 | 26.68% | 0.50 | 0.00 | -0.03 | 1.67 | 100 | assumed standard contract | 2026-11-03T13:04:57 |
| AAPL280616P00380000 | 看跌 Put | 380.00 | $61.00 | $65.50 | $54.91 | 0 | 186 | 26.62% | -0.59 | 0.00 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-10-23T15:40:49 |
| AAPL280616C00390000 | 看涨 Call | 390.00 | $30.30 | $34.20 | $32.00 | 3 | 180 | 26.29% | 0.46 | 0.00 | -0.03 | 1.67 | 100 | assumed standard contract | 2026-11-03T11:26:43 |
| AAPL280616P00390000 | 看跌 Put | 390.00 | $68.00 | $71.70 | $61.59 | 0 | 3 | 26.34% | -0.64 | 0.01 | -0.04 | 1.46 | 100 | assumed standard contract | 2026-10-22T12:54:16 |
| AAPL280616C00400000 | 看涨 Call | 400.00 | $27.00 | $31.40 | $29.35 | 28 | 90 | 26.23% | 0.43 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-03T13:04:57 |
| AAPL280616P00400000 | 看跌 Put | 400.00 | $75.50 | $78.90 | $68.53 | 0 | 4 | 26.30% | -0.68 | 0.01 | -0.04 | 1.37 | 100 | assumed standard contract | 2026-10-21T14:48:27 |
| AAPL280616C00410000 | 看涨 Call | 410.00 | $24.00 | $27.95 | $26.15 | 4 | 431 | 25.91% | 0.40 | 0.00 | -0.03 | 1.63 | 100 | assumed standard contract | 2026-11-03T09:56:48 |
| AAPL280616P00410000 | 看跌 Put | 410.00 | $82.25 | $86.50 | $75.62 | 0 | 2 | 25.83% | -0.73 | 0.01 | -0.04 | 1.25 | 100 | assumed standard contract | 2026-10-21T14:48:50 |
| AAPL280616C00420000 | 看涨 Call | 420.00 | $21.90 | $24.85 | $23.50 | 8 | 555 | 25.83% | 0.37 | 0.00 | -0.03 | 1.59 | 100 | assumed standard contract | 2026-11-03T13:41:15 |
| AAPL280616P00420000 | 看跌 Put | 420.00 | $90.00 | $94.50 | $81.81 | 0 | 83 | 25.55% | -0.78 | 0.01 | -0.04 | 1.10 | 100 | assumed standard contract | 2026-10-27T14:55:23 |
| AAPL280616C00430000 | 看涨 Call | 430.00 | $18.80 | $22.60 | $24.65 | 0 | 14 | 25.56% | 0.35 | 0.00 | -0.03 | 1.55 | 100 | assumed standard contract | 2026-11-02T11:22:07 |
| AAPL280616P00430000 | 看跌 Put | 430.00 | $98.50 | $103.00 | $88.73 | 0 | 25 | 25.46% | -0.82 | 0.01 | -0.04 | 0.92 | 100 | assumed standard contract | 2026-10-30T11:43:25 |
| AAPL280616C00440000 | 看涨 Call | 440.00 | $16.60 | $20.50 | $23.70 | 0 | 11 | 25.49% | 0.32 | 0.00 | -0.03 | 1.50 | 100 | assumed standard contract | 2026-10-30T15:52:49 |
| AAPL280616P00440000 | 看跌 Put | 440.00 | $107.00 | $111.50 | $94.65 | 0 | 25 | 24.82% | -0.87 | 0.01 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-10-29T15:13:25 |
| AAPL280616C00450000 | 看涨 Call | 450.00 | $16.00 | $17.70 | $22.02 | 0 | 50 | 25.60% | 0.29 | 0.00 | -0.03 | 1.45 | 100 | assumed standard contract | 2026-10-30T13:03:36 |
| AAPL280616P00450000 | 看跌 Put | 450.00 | $116.50 | $121.00 | $102.80 | 0 | 13 | 25.15% | -0.91 | 0.01 | -0.03 | 0.54 | 100 | assumed standard contract | 2026-10-29T15:16:46 |
| AAPL280616C00460000 | 看涨 Call | 460.00 | $13.15 | $16.30 | $14.86 | 32 | 373 | 25.28% | 0.27 | 0.00 | -0.03 | 1.39 | 100 | assumed standard contract | 2026-11-03T13:37:46 |
| AAPL280616P00460000 | 看跌 Put | 460.00 | $126.00 | $130.50 | $123.30 | 0 | 9 | 0.00% | -0.95 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-11-02T13:57:15 |
| AAPL280616C00470000 | 看涨 Call | 470.00 | $11.40 | $14.60 | $14.00 | 10 | 186 | 25.12% | 0.25 | 0.00 | -0.03 | 1.33 | 100 | assumed standard contract | 2026-11-03T09:45:27 |
| AAPL280616P00470000 | 看跌 Put | 470.00 | $136.00 | $140.50 | $123.42 | 0 | 2 | 0.00% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-23T12:47:21 |
| AAPL280616C00480000 | 看涨 Call | 480.00 | $9.50 | $13.60 | $14.10 | 0 | 190 | 25.05% | 0.22 | 0.00 | -0.02 | 1.27 | 100 | assumed standard contract | 2026-11-02T11:15:49 |
| AAPL280616P00480000 | 看跌 Put | 480.00 | $146.00 | $150.50 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00490000 | 看涨 Call | 490.00 | $8.00 | $12.05 | $12.65 | 0 | 342 | 24.79% | 0.20 | 0.00 | -0.02 | 1.21 | 100 | assumed standard contract | 2026-11-02T11:09:39 |
| AAPL280616P00490000 | 看跌 Put | 490.00 | $156.00 | $160.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00500000 | 看涨 Call | 500.00 | $7.00 | $11.15 | $11.10 | 0 | 2209 | 24.90% | 0.19 | 0.00 | -0.02 | 1.14 | 100 | assumed standard contract | 2026-11-02T14:59:23 |
| AAPL280616P00500000 | 看跌 Put | 500.00 | $166.00 | $170.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00510000 | 看涨 Call | 510.00 | $5.80 | $9.90 | $10.20 | 0 | 230 | 24.67% | 0.17 | 0.00 | -0.02 | 1.08 | 100 | assumed standard contract | 2026-11-02T11:03:35 |
| AAPL280616P00510000 | 看跌 Put | 510.00 | $176.00 | $180.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00520000 | 看涨 Call | 520.00 | $5.00 | $9.15 | $10.40 | 0 | 197 | 24.75% | 0.15 | 0.00 | -0.02 | 1.01 | 100 | assumed standard contract | 2026-10-16T14:29:19 |
| AAPL280616P00520000 | 看跌 Put | 520.00 | $186.00 | $190.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00530000 | 看涨 Call | 530.00 | $4.00 | $9.00 | $9.10 | 0 | 41 | 24.97% | 0.14 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-10-21T14:52:07 |
| AAPL280616P00530000 | 看跌 Put | 530.00 | $196.00 | $200.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00540000 | 看涨 Call | 540.00 | $3.95 | $7.20 | $8.05 | 0 | 845 | 24.72% | 0.13 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-10-22T12:09:03 |
| AAPL280616P00540000 | 看跌 Put | 540.00 | $206.00 | $210.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00550000 | 看涨 Call | 550.00 | $3.35 | $6.55 | $4.93 | 5 | 14 | 24.71% | 0.11 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T09:39:33 |
| AAPL280616P00550000 | 看跌 Put | 550.00 | $216.00 | $220.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00560000 | 看涨 Call | 560.00 | $4.30 | $6.20 | $4.38 | 5 | 5 | 25.80% | 0.10 | 0.00 | -0.01 | 0.78 | 100 | assumed standard contract | 2026-11-03T09:39:33 |
| AAPL280616P00560000 | 看跌 Put | 560.00 | $226.00 | $230.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00570000 | 看涨 Call | 570.00 | $2.70 | $5.25 | $5.45 | 0 | 31 | 24.80% | 0.09 | 0.00 | -0.01 | 0.72 | 100 | assumed standard contract | 2026-10-20T11:27:13 |
| AAPL280616P00570000 | 看跌 Put | 570.00 | $236.00 | $240.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00580000 | 看涨 Call | 580.00 | $2.14 | $5.30 | $5.25 | 0 | 12 | 25.09% | 0.08 | 0.00 | -0.01 | 0.67 | 100 | assumed standard contract | 2026-10-22T14:10:50 |
| AAPL280616P00580000 | 看跌 Put | 580.00 | $246.00 | $250.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00590000 | 看涨 Call | 590.00 | $2.10 | $4.10 | $5.00 | 0 | 2 | 24.74% | 0.08 | 0.00 | -0.01 | 0.63 | 100 | assumed standard contract | 2026-10-16T11:37:12 |
| AAPL280616P00590000 | 看跌 Put | 590.00 | $256.00 | $260.50 | $241.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:45:16 |
| AAPL280616C00600000 | 看涨 Call | 600.00 | $2.33 | $3.70 | $2.83 | 1 | 14 | 25.21% | 0.07 | 0.00 | -0.01 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:02:13 |
| AAPL280616P00600000 | 看跌 Put | 600.00 | $266.00 | $270.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00610000 | 看涨 Call | 610.00 | $1.52 | $3.60 | $0.00 | 0 | 0 | 24.97% | 0.06 | 0.00 | -0.01 | 0.54 | 100 | assumed standard contract | 未提供 |
| AAPL280616P00610000 | 看跌 Put | 610.00 | $276.00 | $280.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00620000 | 看涨 Call | 620.00 | $1.85 | $3.20 | $2.72 | 0 | 5 | 25.47% | 0.06 | 0.00 | -0.01 | 0.50 | 100 | assumed standard contract | 2026-11-02T11:30:37 |
| AAPL280616P00620000 | 看跌 Put | 620.00 | $286.00 | $290.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00630000 | 看涨 Call | 630.00 | $1.14 | $2.98 | $0.00 | 0 | 0 | 25.05% | 0.05 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 未提供 |
| AAPL280616P00630000 | 看跌 Put | 630.00 | $296.00 | $300.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00640000 | 看涨 Call | 640.00 | $0.88 | $2.72 | $2.47 | 0 | 20 | 24.98% | 0.05 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-11-02T11:22:14 |
| AAPL280616P00640000 | 看跌 Put | 640.00 | $306.00 | $310.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00650000 | 看涨 Call | 650.00 | $0.48 | $3.45 | $2.53 | 0 | 33 | 25.89% | 0.04 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-10-23T12:50:28 |
| AAPL280616P00650000 | 看跌 Put | 650.00 | $316.00 | $320.50 | $302.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:03:04 |
| AAPL280616C00660000 | 看涨 Call | 660.00 | $0.82 | $2.10 | $2.46 | 0 | 26 | 25.09% | 0.04 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-10-19T15:52:21 |
| AAPL280616P00660000 | 看跌 Put | 660.00 | $326.00 | $330.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL280616C00670000 | 看涨 Call | 670.00 | $0.87 | $1.70 | $1.33 | 2 | 31 | 25.05% | 0.04 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:11:08 |
| AAPL280616P00670000 | 看跌 Put | 670.00 | $336.00 | $340.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |