AAPL · 2028-12-15
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 2028-12-15；共 146 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL281215C00005000 | 看涨 Call | 5.00 | $324.50 | $329.50 | $337.79 | 0 | 57 | 189.26% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T11:09:00 |
| AAPL281215P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 1055 | 89.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:01:15 |
| AAPL281215C00010000 | 看涨 Call | 10.00 | $319.50 | $324.50 | $320.00 | 1 | 41 | 127.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:29:15 |
| AAPL281215P00010000 | 看跌 Put | 10.00 | $0.00 | $2.52 | $0.02 | 0 | 26 | 142.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:22:37 |
| AAPL281215C00015000 | 看涨 Call | 15.00 | $314.50 | $319.50 | $318.15 | 0 | 32 | 97.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-16T14:55:37 |
| AAPL281215P00015000 | 看跌 Put | 15.00 | $0.00 | $2.52 | $0.04 | 0 | 6 | 122.26% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-03-20T14:44:02 |
| AAPL281215C00020000 | 看涨 Call | 20.00 | $309.50 | $314.50 | $324.39 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:34:53 |
| AAPL281215P00020000 | 看跌 Put | 20.00 | $0.00 | $2.00 | $0.06 | 0 | 64 | 104.58% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-25T13:52:27 |
| AAPL281215C00025000 | 看涨 Call | 25.00 | $304.60 | $309.50 | $322.78 | 0 | 11 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:26:55 |
| AAPL281215P00025000 | 看跌 Put | 25.00 | $0.00 | $1.00 | $0.03 | 0 | 97 | 85.54% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T12:47:40 |
| AAPL281215C00030000 | 看涨 Call | 30.00 | $300.30 | $305.00 | $317.00 | 0 | 69 | 71.63% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T14:55:07 |
| AAPL281215P00030000 | 看跌 Put | 30.00 | $0.00 | $1.00 | $0.39 | 0 | 76 | 79.24% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-27T09:47:41 |
| AAPL281215C00035000 | 看涨 Call | 35.00 | $295.80 | $300.50 | $313.82 | 0 | 1 | 70.27% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-13T11:20:28 |
| AAPL281215P00035000 | 看跌 Put | 35.00 | $0.00 | $0.27 | $0.07 | 0 | 426 | 62.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-12T11:18:24 |
| AAPL281215C00040000 | 看涨 Call | 40.00 | $291.00 | $296.00 | $303.50 | 0 | 10 | 63.82% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-08T15:31:26 |
| AAPL281215P00040000 | 看跌 Put | 40.00 | $0.00 | $2.01 | $0.06 | 0 | 1106 | 77.44% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-26T14:03:15 |
| AAPL281215C00045000 | 看涨 Call | 45.00 | $286.50 | $291.50 | $302.97 | 0 | 1 | 61.47% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-13T11:27:55 |
| AAPL281215P00045000 | 看跌 Put | 45.00 | $0.00 | $2.78 | $0.05 | 0 | 74 | 77.24% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:53:25 |
| AAPL281215C00050000 | 看涨 Call | 50.00 | $282.30 | $287.00 | $290.50 | 0 | 1348 | 62.05% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:25:31 |
| AAPL281215P00050000 | 看跌 Put | 50.00 | $0.00 | $0.54 | $0.05 | 0 | 299 | 57.49% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:56:20 |
| AAPL281215C00060000 | 看涨 Call | 60.00 | $273.50 | $278.00 | $291.60 | 0 | 197 | 58.40% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-27T11:17:38 |
| AAPL281215P00060000 | 看跌 Put | 60.00 | $0.00 | $3.15 | $0.11 | 0 | 562 | 67.78% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:01:52 |
| AAPL281215C00070000 | 看涨 Call | 70.00 | $264.50 | $269.00 | $284.52 | 0 | 255 | 53.50% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-29T12:51:45 |
| AAPL281215P00070000 | 看跌 Put | 70.00 | $0.10 | $2.66 | $0.10 | 0 | 62 | 60.54% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-28T15:53:56 |
| AAPL281215C00080000 | 看涨 Call | 80.00 | $255.50 | $260.00 | $258.47 | 1 | 462 | 49.22% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:00:31 |
| AAPL281215P00080000 | 看跌 Put | 80.00 | $0.10 | $0.33 | $0.27 | 1 | 146 | 42.72% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:54:40 |
| AAPL281215C00090000 | 看涨 Call | 90.00 | $246.50 | $251.00 | $250.50 | 0 | 864 | 45.47% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-02T13:37:41 |
| AAPL281215P00090000 | 看跌 Put | 90.00 | $0.40 | $0.99 | $0.25 | 0 | 190 | 46.11% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-26T11:17:14 |
| AAPL281215C00100000 | 看涨 Call | 100.00 | $238.00 | $242.25 | $237.00 | 2 | 3177 | 45.31% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:03:09 |
| AAPL281215P00100000 | 看跌 Put | 100.00 | $0.22 | $1.08 | $0.34 | 0 | 1662 | 42.34% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T10:12:07 |
| AAPL281215C00110000 | 看涨 Call | 110.00 | $229.00 | $233.50 | $230.99 | 2 | 1779 | 42.94% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:37:34 |
| AAPL281215P00110000 | 看跌 Put | 110.00 | $0.48 | $1.10 | $0.70 | 1 | 1424 | 40.52% | -0.01 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:55:38 |
| AAPL281215C00120000 | 看涨 Call | 120.00 | $220.00 | $224.50 | $223.94 | 5 | 708 | 39.98% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:24:26 |
| AAPL281215P00120000 | 看跌 Put | 120.00 | $0.45 | $2.00 | $0.78 | 0 | 180 | 40.51% | -0.01 | 0.00 | -0.00 | 0.16 | 100 | assumed standard contract | 2026-10-30T15:26:44 |
| AAPL281215C00125000 | 看涨 Call | 125.00 | $216.00 | $220.50 | $219.40 | 6 | 656 | 41.20% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:30:44 |
| AAPL281215P00125000 | 看跌 Put | 125.00 | $0.38 | $1.90 | $0.97 | 0 | 318 | 38.63% | -0.01 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-11-02T09:30:10 |
| AAPL281215C00130000 | 看涨 Call | 130.00 | $211.50 | $216.00 | $214.90 | 2 | 421 | 39.79% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:18:04 |
| AAPL281215P00130000 | 看跌 Put | 130.00 | $0.61 | $1.69 | $1.05 | 0 | 460 | 37.36% | -0.02 | 0.00 | -0.00 | 0.20 | 100 | assumed standard contract | 2026-10-27T12:33:08 |
| AAPL281215C00135000 | 看涨 Call | 135.00 | $207.00 | $211.50 | $224.50 | 0 | 50 | 38.45% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-10-23T10:38:46 |
| AAPL281215P00135000 | 看跌 Put | 135.00 | $0.65 | $3.35 | $1.15 | 0 | 342 | 39.89% | -0.02 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-10-30T12:38:43 |
| AAPL281215C00140000 | 看涨 Call | 140.00 | $203.00 | $207.50 | $202.39 | 4 | 355 | 39.12% | 0.98 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-11-03T10:49:01 |
| AAPL281215P00140000 | 看跌 Put | 140.00 | $1.12 | $1.84 | $1.60 | 1 | 820 | 36.42% | -0.02 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:49:06 |
| AAPL281215C00145000 | 看涨 Call | 145.00 | $198.50 | $203.00 | $214.08 | 0 | 208 | 37.82% | 0.98 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-10-16T10:31:40 |
| AAPL281215P00145000 | 看跌 Put | 145.00 | $1.20 | $2.45 | $1.57 | 0 | 628 | 36.58% | -0.02 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-10-16T13:58:36 |
| AAPL281215C00150000 | 看涨 Call | 150.00 | $194.50 | $198.50 | $195.41 | 12 | 645 | 37.40% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-11-03T13:05:31 |
| AAPL281215P00150000 | 看跌 Put | 150.00 | $1.70 | $2.30 | $2.03 | 79 | 900 | 35.99% | -0.03 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:55:03 |
| AAPL281215C00155000 | 看涨 Call | 155.00 | $190.00 | $194.20 | $209.00 | 0 | 183 | 36.47% | 0.97 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-10-23T10:00:45 |
| AAPL281215P00155000 | 看跌 Put | 155.00 | $2.10 | $3.45 | $2.21 | 0 | 492 | 37.19% | -0.03 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-10-06T14:31:09 |
| AAPL281215C00160000 | 看涨 Call | 160.00 | $186.00 | $190.00 | $186.65 | 3 | 291 | 36.41% | 0.97 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:26:13 |
| AAPL281215P00160000 | 看跌 Put | 160.00 | $1.69 | $3.25 | $2.24 | 0 | 799 | 35.10% | -0.03 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-10-16T15:59:02 |
| AAPL281215C00165000 | 看涨 Call | 165.00 | $181.50 | $186.00 | $181.29 | 3 | 296 | 35.87% | 0.96 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:01:15 |
| AAPL281215P00165000 | 看跌 Put | 165.00 | $1.50 | $4.30 | $2.83 | 0 | 566 | 35.09% | -0.04 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-29T15:30:15 |
| AAPL281215C00170000 | 看涨 Call | 170.00 | $177.50 | $181.50 | $187.83 | 0 | 237 | 35.30% | 0.96 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-11-02T11:26:57 |
| AAPL281215P00170000 | 看跌 Put | 170.00 | $2.20 | $4.05 | $3.13 | 1 | 824 | 34.49% | -0.04 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:52:48 |
| AAPL281215C00175000 | 看涨 Call | 175.00 | $173.00 | $177.50 | $188.53 | 0 | 559 | 34.72% | 0.96 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 2026-10-30T15:54:19 |
| AAPL281215P00175000 | 看跌 Put | 175.00 | $2.41 | $4.95 | $3.50 | 0 | 314 | 34.61% | -0.04 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-11-02T14:04:42 |
| AAPL281215C00180000 | 看涨 Call | 180.00 | $169.00 | $173.50 | $180.45 | 0 | 336 | 34.64% | 0.95 | 0.00 | 0.00 | 0.48 | 100 | assumed standard contract | 2026-11-02T10:56:28 |
| AAPL281215P00180000 | 看跌 Put | 180.00 | $2.98 | $4.80 | $3.50 | 0 | 2201 | 33.89% | -0.05 | 0.00 | -0.01 | 0.49 | 100 | assumed standard contract | 2026-11-02T12:04:38 |
| AAPL281215C00185000 | 看涨 Call | 185.00 | $165.00 | $169.50 | $163.65 | 9 | 125 | 34.47% | 0.95 | 0.00 | 0.00 | 0.51 | 100 | assumed standard contract | 2026-11-03T10:52:43 |
| AAPL281215P00185000 | 看跌 Put | 185.00 | $3.50 | $4.75 | $3.55 | 0 | 428 | 33.23% | -0.05 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 2026-10-13T09:30:05 |
| AAPL281215C00190000 | 看涨 Call | 190.00 | $161.00 | $165.00 | $160.05 | 1 | 1375 | 33.79% | 0.94 | 0.00 | 0.00 | 0.55 | 100 | assumed standard contract | 2026-11-03T10:54:35 |
| AAPL281215P00190000 | 看跌 Put | 190.00 | $3.90 | $5.60 | $4.70 | 0 | 1846 | 33.27% | -0.06 | 0.00 | -0.01 | 0.57 | 100 | assumed standard contract | 2026-11-02T15:19:24 |
| AAPL281215C00195000 | 看涨 Call | 195.00 | $157.00 | $160.45 | $167.35 | 0 | 1979 | 33.06% | 0.94 | 0.00 | 0.00 | 0.59 | 100 | assumed standard contract | 2026-11-02T10:33:32 |
| AAPL281215P00195000 | 看跌 Put | 195.00 | $4.60 | $5.80 | $4.90 | 0 | 862 | 32.92% | -0.06 | 0.00 | -0.01 | 0.61 | 100 | assumed standard contract | 2026-10-30T15:57:24 |
| AAPL281215C00200000 | 看涨 Call | 200.00 | $153.00 | $156.20 | $155.00 | 11 | 2880 | 32.58% | 0.93 | 0.00 | 0.00 | 0.63 | 100 | assumed standard contract | 2026-11-03T13:34:56 |
| AAPL281215P00200000 | 看跌 Put | 200.00 | $5.15 | $6.20 | $5.91 | 18 | 4401 | 32.58% | -0.07 | 0.00 | -0.01 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:48:29 |
| AAPL281215C00210000 | 看涨 Call | 210.00 | $145.95 | $148.95 | $146.00 | 144 | 554 | 33.12% | 0.92 | 0.00 | 0.00 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:47:36 |
| AAPL281215P00210000 | 看跌 Put | 210.00 | $5.90 | $7.85 | $5.65 | 0 | 2110 | 32.10% | -0.08 | 0.00 | -0.01 | 0.74 | 100 | assumed standard contract | 2026-10-30T14:56:33 |
| AAPL281215C00220000 | 看涨 Call | 220.00 | $137.00 | $140.75 | $139.22 | 8 | 1894 | 31.46% | 0.91 | 0.00 | 0.00 | 0.80 | 100 | assumed standard contract | 2026-11-03T14:03:22 |
| AAPL281215P00220000 | 看跌 Put | 220.00 | $7.35 | $9.35 | $7.71 | 0 | 2158 | 31.76% | -0.10 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-02T10:41:58 |
| AAPL281215C00230000 | 看涨 Call | 230.00 | $129.70 | $133.10 | $132.00 | 11 | 888 | 31.12% | 0.89 | 0.00 | -0.00 | 0.89 | 100 | assumed standard contract | 2026-11-03T15:10:25 |
| AAPL281215P00230000 | 看跌 Put | 230.00 | $8.95 | $11.15 | $9.90 | 1 | 1617 | 31.46% | -0.11 | 0.00 | -0.02 | 0.93 | 100 | assumed standard contract | 2026-11-03T11:04:50 |
| AAPL281215C00240000 | 看涨 Call | 240.00 | $122.00 | $125.70 | $124.30 | 163 | 1720 | 30.50% | 0.88 | 0.00 | -0.00 | 0.98 | 100 | assumed standard contract | 2026-11-03T13:21:35 |
| AAPL281215P00240000 | 看跌 Put | 240.00 | $11.50 | $12.90 | $11.90 | 10 | 1510 | 31.39% | -0.13 | 0.00 | -0.02 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:21:05 |
| AAPL281215C00250000 | 看涨 Call | 250.00 | $115.00 | $119.05 | $117.50 | 4 | 2480 | 30.45% | 0.86 | 0.00 | -0.01 | 1.08 | 100 | assumed standard contract | 2026-11-03T13:40:22 |
| AAPL281215P00250000 | 看跌 Put | 250.00 | $12.75 | $14.85 | $14.00 | 3 | 1673 | 30.58% | -0.15 | 0.00 | -0.02 | 1.12 | 100 | assumed standard contract | 2026-11-03T15:05:55 |
| AAPL281215C00260000 | 看涨 Call | 260.00 | $108.00 | $111.65 | $110.00 | 8 | 1417 | 29.85% | 0.84 | 0.00 | -0.01 | 1.17 | 100 | assumed standard contract | 2026-11-03T14:51:51 |
| AAPL281215P00260000 | 看跌 Put | 260.00 | $14.90 | $17.05 | $16.76 | 1 | 9977 | 30.14% | -0.17 | 0.00 | -0.02 | 1.22 | 100 | assumed standard contract | 2026-11-03T09:31:32 |
| AAPL281215C00270000 | 看涨 Call | 270.00 | $101.50 | $105.10 | $100.75 | 11 | 2148 | 29.67% | 0.82 | 0.00 | -0.01 | 1.26 | 100 | assumed standard contract | 2026-11-03T09:38:30 |
| AAPL281215P00270000 | 看跌 Put | 270.00 | $17.60 | $19.35 | $18.50 | 4 | 1079 | 29.77% | -0.20 | 0.00 | -0.03 | 1.31 | 100 | assumed standard contract | 2026-11-03T12:31:46 |
| AAPL281215C00280000 | 看涨 Call | 280.00 | $95.00 | $98.35 | $97.50 | 269 | 1907 | 29.23% | 0.80 | 0.00 | -0.01 | 1.35 | 100 | assumed standard contract | 2026-11-03T15:16:23 |
| AAPL281215P00280000 | 看跌 Put | 280.00 | $20.35 | $22.20 | $21.30 | 6 | 3112 | 29.45% | -0.22 | 0.00 | -0.03 | 1.41 | 100 | assumed standard contract | 2026-11-03T15:52:48 |
| AAPL281215C00290000 | 看涨 Call | 290.00 | $88.50 | $92.55 | $90.08 | 24 | 1705 | 28.99% | 0.78 | 0.00 | -0.02 | 1.44 | 100 | assumed standard contract | 2026-11-03T15:40:37 |
| AAPL281215P00290000 | 看跌 Put | 290.00 | $23.25 | $25.55 | $20.98 | 0 | 866 | 29.18% | -0.25 | 0.00 | -0.03 | 1.49 | 100 | assumed standard contract | 2026-10-30T09:40:06 |
| AAPL281215C00300000 | 看涨 Call | 300.00 | $83.00 | $86.45 | $84.96 | 47 | 3752 | 28.83% | 0.75 | 0.00 | -0.02 | 1.52 | 100 | assumed standard contract | 2026-11-03T14:40:21 |
| AAPL281215P00300000 | 看跌 Put | 300.00 | $26.55 | $28.00 | $27.89 | 593 | 3472 | 28.55% | -0.28 | 0.00 | -0.03 | 1.57 | 100 | assumed standard contract | 2026-11-03T15:48:40 |
| AAPL281215C00310000 | 看涨 Call | 310.00 | $77.00 | $80.00 | $78.85 | 16 | 2626 | 28.24% | 0.73 | 0.00 | -0.02 | 1.59 | 100 | assumed standard contract | 2026-11-03T12:39:01 |
| AAPL281215P00310000 | 看跌 Put | 310.00 | $30.10 | $32.70 | $31.50 | 2 | 1502 | 28.55% | -0.31 | 0.00 | -0.03 | 1.64 | 100 | assumed standard contract | 2026-11-03T10:09:03 |
| AAPL281215C00320000 | 看涨 Call | 320.00 | $71.50 | $74.80 | $73.00 | 56 | 3398 | 28.07% | 0.70 | 0.00 | -0.02 | 1.66 | 100 | assumed standard contract | 2026-11-03T15:02:02 |
| AAPL281215P00320000 | 看跌 Put | 320.00 | $34.05 | $36.70 | $35.67 | 8 | 1260 | 28.27% | -0.34 | 0.00 | -0.03 | 1.70 | 100 | assumed standard contract | 2026-11-03T10:39:04 |
| AAPL281215C00330000 | 看涨 Call | 330.00 | $66.00 | $69.50 | $68.75 | 48 | 2867 | 27.72% | 0.68 | 0.00 | -0.02 | 1.72 | 100 | assumed standard contract | 2026-11-03T14:21:44 |
| AAPL281215P00330000 | 看跌 Put | 330.00 | $37.90 | $41.75 | $39.87 | 4 | 3404 | 28.09% | -0.37 | 0.00 | -0.03 | 1.74 | 100 | assumed standard contract | 2026-11-03T15:52:48 |
| AAPL281215C00340000 | 看涨 Call | 340.00 | $62.05 | $64.70 | $63.67 | 246 | 8250 | 27.82% | 0.65 | 0.00 | -0.02 | 1.78 | 100 | assumed standard contract | 2026-11-03T14:27:39 |
| AAPL281215P00340000 | 看跌 Put | 340.00 | $42.00 | $46.50 | $46.00 | 1 | 609 | 27.71% | -0.41 | 0.00 | -0.04 | 1.78 | 100 | assumed standard contract | 2026-11-03T09:31:24 |
| AAPL281215C00350000 | 看涨 Call | 350.00 | $56.50 | $60.75 | $57.65 | 48 | 4226 | 27.57% | 0.62 | 0.00 | -0.02 | 1.82 | 100 | assumed standard contract | 2026-11-03T14:57:37 |
| AAPL281215P00350000 | 看跌 Put | 350.00 | $47.65 | $50.50 | $50.10 | 10 | 864 | 27.35% | -0.44 | 0.00 | -0.04 | 1.80 | 100 | assumed standard contract | 2026-11-03T13:04:27 |
| AAPL281215C00360000 | 看涨 Call | 360.00 | $52.00 | $55.40 | $53.95 | 11 | 1536 | 27.10% | 0.59 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-11-03T15:02:02 |
| AAPL281215P00360000 | 看跌 Put | 360.00 | $52.65 | $56.70 | $54.70 | 2 | 1882 | 27.26% | -0.48 | 0.00 | -0.04 | 1.80 | 100 | assumed standard contract | 2026-11-03T14:06:37 |
| AAPL281215C00370000 | 看涨 Call | 370.00 | $47.50 | $51.25 | $49.53 | 20 | 2803 | 26.83% | 0.57 | 0.00 | -0.03 | 1.88 | 100 | assumed standard contract | 2026-11-03T14:47:23 |
| AAPL281215P00370000 | 看跌 Put | 370.00 | $59.15 | $62.50 | $60.69 | 3 | 287 | 27.28% | -0.52 | 0.00 | -0.04 | 1.77 | 100 | assumed standard contract | 2026-11-03T12:01:51 |
| AAPL281215C00380000 | 看涨 Call | 380.00 | $43.50 | $47.40 | $45.67 | 11 | 1739 | 26.65% | 0.54 | 0.00 | -0.03 | 1.90 | 100 | assumed standard contract | 2026-11-03T14:15:53 |
| AAPL281215P00380000 | 看跌 Put | 380.00 | $64.65 | $68.50 | $57.44 | 0 | 1262 | 26.88% | -0.56 | 0.00 | -0.04 | 1.75 | 100 | assumed standard contract | 2026-10-29T15:07:49 |
| AAPL281215C00390000 | 看涨 Call | 390.00 | $40.00 | $44.50 | $46.77 | 0 | 2373 | 26.73% | 0.51 | 0.00 | -0.03 | 1.91 | 100 | assumed standard contract | 2026-11-02T15:37:05 |
| AAPL281215P00390000 | 看跌 Put | 390.00 | $71.50 | $75.00 | $70.85 | 0 | 539 | 26.81% | -0.60 | 0.00 | -0.04 | 1.70 | 100 | assumed standard contract | 2026-11-02T13:45:34 |
| AAPL281215C00400000 | 看涨 Call | 400.00 | $37.95 | $39.55 | $39.20 | 46 | 5403 | 26.53% | 0.49 | 0.00 | -0.03 | 1.91 | 100 | assumed standard contract | 2026-11-03T15:56:15 |
| AAPL281215P00400000 | 看跌 Put | 400.00 | $77.50 | $82.00 | $77.00 | 0 | 306 | 26.42% | -0.64 | 0.00 | -0.04 | 1.62 | 100 | assumed standard contract | 2026-11-02T12:32:41 |
| AAPL281215C00410000 | 看涨 Call | 410.00 | $33.50 | $37.30 | $35.65 | 1 | 1156 | 26.30% | 0.46 | 0.00 | -0.03 | 1.90 | 100 | assumed standard contract | 2026-11-03T12:11:33 |
| AAPL281215P00410000 | 看跌 Put | 410.00 | $84.75 | $89.00 | $83.97 | 0 | 99 | 26.17% | -0.69 | 0.01 | -0.04 | 1.50 | 100 | assumed standard contract | 2026-11-02T15:56:45 |
| AAPL281215C00420000 | 看涨 Call | 420.00 | $30.50 | $34.85 | $36.05 | 0 | 808 | 26.30% | 0.43 | 0.00 | -0.03 | 1.89 | 100 | assumed standard contract | 2026-11-02T15:37:43 |
| AAPL281215P00420000 | 看跌 Put | 420.00 | $92.00 | $96.50 | $84.92 | 0 | 49 | 25.81% | -0.73 | 0.01 | -0.04 | 1.37 | 100 | assumed standard contract | 2026-10-28T12:06:12 |
| AAPL281215C00430000 | 看涨 Call | 430.00 | $27.50 | $31.80 | $31.55 | 0 | 3146 | 26.02% | 0.41 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-11-02T14:07:22 |
| AAPL281215P00430000 | 看跌 Put | 430.00 | $101.15 | $104.50 | $98.07 | 0 | 13 | 26.13% | -0.77 | 0.01 | -0.04 | 1.27 | 100 | assumed standard contract | 2026-11-02T15:56:45 |
| AAPL281215C00440000 | 看涨 Call | 440.00 | $25.70 | $28.70 | $26.15 | 1 | 1833 | 25.96% | 0.38 | 0.00 | -0.03 | 1.83 | 100 | assumed standard contract | 2026-11-03T09:35:55 |
| AAPL281215P00440000 | 看跌 Put | 440.00 | $108.95 | $113.00 | $99.37 | 0 | 114 | 25.77% | -0.82 | 0.01 | -0.04 | 1.07 | 100 | assumed standard contract | 2026-10-30T12:49:05 |
| AAPL281215C00450000 | 看涨 Call | 450.00 | $23.65 | $26.05 | $25.01 | 17 | 6670 | 25.85% | 0.36 | 0.00 | -0.03 | 1.80 | 100 | assumed standard contract | 2026-11-03T15:56:15 |
| AAPL281215P00450000 | 看跌 Put | 450.00 | $117.50 | $121.50 | $121.38 | 2 | 62 | 25.26% | -0.86 | 0.01 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-11-03T10:39:04 |
| AAPL281215C00460000 | 看涨 Call | 460.00 | $20.60 | $24.65 | $22.60 | 1 | 601 | 25.72% | 0.34 | 0.00 | -0.03 | 1.76 | 100 | assumed standard contract | 2026-11-03T14:11:15 |
| AAPL281215P00460000 | 看跌 Put | 460.00 | $127.00 | $131.00 | $119.17 | 0 | 13 | 25.52% | -0.90 | 0.01 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-10-30T15:17:40 |
| AAPL281215C00470000 | 看涨 Call | 470.00 | $19.10 | $22.65 | $20.55 | 1 | 473 | 25.77% | 0.32 | 0.00 | -0.03 | 1.71 | 100 | assumed standard contract | 2026-11-03T14:11:15 |
| AAPL281215P00470000 | 看跌 Put | 470.00 | $136.00 | $140.50 | $126.10 | 0 | 15 | 0.00% | -0.94 | 0.00 | -0.05 | 0.42 | 100 | assumed standard contract | 2026-10-30T13:41:56 |
| AAPL281215C00480000 | 看涨 Call | 480.00 | $17.35 | $20.60 | $19.65 | 33 | 456 | 25.65% | 0.30 | 0.00 | -0.02 | 1.66 | 100 | assumed standard contract | 2026-11-03T12:41:39 |
| AAPL281215P00480000 | 看跌 Put | 480.00 | $146.50 | $150.50 | $150.85 | 2 | 9 | 26.52% | -0.96 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-11-03T10:35:40 |
| AAPL281215C00490000 | 看涨 Call | 490.00 | $15.50 | $18.25 | $18.45 | 0 | 358 | 25.31% | 0.28 | 0.00 | -0.02 | 1.61 | 100 | assumed standard contract | 2026-11-02T15:06:18 |
| AAPL281215P00490000 | 看跌 Put | 490.00 | $156.00 | $160.50 | $152.19 | 0 | 7 | 0.00% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:56:45 |
| AAPL281215C00500000 | 看涨 Call | 500.00 | $14.00 | $16.95 | $15.60 | 4 | 2735 | 25.32% | 0.26 | 0.00 | -0.02 | 1.56 | 100 | assumed standard contract | 2026-11-03T10:26:13 |
| AAPL281215P00500000 | 看跌 Put | 500.00 | $166.00 | $170.50 | $156.62 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:42:28 |
| AAPL281215C00510000 | 看涨 Call | 510.00 | $12.95 | $16.05 | $14.13 | 2 | 327 | 25.54% | 0.24 | 0.00 | -0.02 | 1.50 | 100 | assumed standard contract | 2026-11-03T10:46:49 |
| AAPL281215P00510000 | 看跌 Put | 510.00 | $176.00 | $180.50 | $160.26 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:10:43 |
| AAPL281215C00520000 | 看涨 Call | 520.00 | $11.50 | $14.50 | $13.80 | 15 | 2342 | 25.34% | 0.22 | 0.00 | -0.02 | 1.44 | 100 | assumed standard contract | 2026-11-03T10:14:47 |
| AAPL281215P00520000 | 看跌 Put | 520.00 | $186.00 | $190.50 | $173.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:52 |
| AAPL281215C00530000 | 看涨 Call | 530.00 | $10.80 | $14.00 | $11.80 | 15 | 168 | 25.70% | 0.21 | 0.00 | -0.02 | 1.38 | 100 | assumed standard contract | 2026-11-03T11:31:07 |
| AAPL281215P00530000 | 看跌 Put | 530.00 | $196.00 | $200.50 | $183.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:22 |
| AAPL281215C00540000 | 看涨 Call | 540.00 | $8.60 | $12.60 | $14.00 | 0 | 80 | 25.12% | 0.19 | 0.00 | -0.02 | 1.33 | 100 | assumed standard contract | 2026-10-26T09:30:01 |
| AAPL281215P00540000 | 看跌 Put | 540.00 | $206.00 | $210.50 | $195.57 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-21T14:51:47 |
| AAPL281215C00550000 | 看涨 Call | 550.00 | $8.90 | $10.80 | $10.05 | 20 | 353 | 25.25% | 0.18 | 0.00 | -0.02 | 1.27 | 100 | assumed standard contract | 2026-11-03T15:42:59 |
| AAPL281215P00550000 | 看跌 Put | 550.00 | $216.00 | $220.50 | $218.50 | 1 | 1 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:57:01 |
| AAPL281215C00560000 | 看涨 Call | 560.00 | $6.80 | $10.65 | $8.77 | 1 | 125 | 25.01% | 0.17 | 0.00 | -0.02 | 1.21 | 100 | assumed standard contract | 2026-11-03T14:06:16 |
| AAPL281215P00560000 | 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 |
| AAPL281215C00570000 | 看涨 Call | 570.00 | $6.25 | $9.30 | $8.10 | 1 | 64 | 24.84% | 0.15 | 0.00 | -0.02 | 1.15 | 100 | assumed standard contract | 2026-11-03T14:14:39 |
| AAPL281215P00570000 | 看跌 Put | 570.00 | $236.00 | $240.50 | $226.17 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-21T14:54:42 |
| AAPL281215C00580000 | 看涨 Call | 580.00 | $6.15 | $9.35 | $8.75 | 0 | 192 | 25.46% | 0.14 | 0.00 | -0.02 | 1.10 | 100 | assumed standard contract | 2026-11-02T11:44:21 |
| AAPL281215P00580000 | 看跌 Put | 580.00 | $246.00 | $250.50 | $252.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-07-21T15:53:36 |
| AAPL281215C00590000 | 看涨 Call | 590.00 | $5.55 | $7.85 | $6.55 | 5 | 194 | 25.08% | 0.13 | 0.00 | -0.02 | 1.04 | 100 | assumed standard contract | 2026-11-03T13:06:43 |
| AAPL281215P00590000 | 看跌 Put | 590.00 | $256.00 | $260.50 | $264.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-07-21T15:36:46 |
| AAPL281215C00600000 | 看涨 Call | 600.00 | $5.85 | $6.85 | $6.20 | 219 | 4318 | 25.32% | 0.12 | 0.00 | -0.01 | 0.99 | 100 | assumed standard contract | 2026-11-03T14:37:16 |
| AAPL281215P00600000 | 看跌 Put | 600.00 | $266.00 | $270.50 | $262.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-24T12:22:50 |