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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
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 | $326.40 | $334.95 | $331.00 | 1 | 58 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:20:27 |
| AAPL281215P00005000 | 看跌 Put | 5.00 | $0.00 | $0.06 | $0.01 | 0 | 855 | 101.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T12:19:50 |
| AAPL281215C00010000 | 看涨 Call | 10.00 | $321.50 | $330.05 | $301.00 | 0 | 20 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:04:41 |
| AAPL281215P00010000 | 看跌 Put | 10.00 | $0.00 | $0.69 | $0.02 | 0 | 26 | 110.77% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:22:37 |
| AAPL281215C00015000 | 看涨 Call | 15.00 | $318.50 | $323.50 | $318.15 | 0 | 74 | 0.00% | 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 | $0.69 | $0.04 | 0 | 6 | 96.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-20T14:44:02 |
| AAPL281215C00020000 | 看涨 Call | 20.00 | $313.50 | $318.50 | $242.96 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-03T15:33:09 |
| AAPL281215P00020000 | 看跌 Put | 20.00 | $0.00 | $0.90 | $0.06 | 0 | 54 | 90.04% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-21T09:54:49 |
| AAPL281215C00025000 | 看涨 Call | 25.00 | $309.00 | $314.00 | $296.57 | 0 | 17 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-28T10:56:09 |
| AAPL281215P00025000 | 看跌 Put | 25.00 | $0.00 | $0.92 | $0.05 | 0 | 92 | 82.99% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-25T14:44:32 |
| AAPL281215C00030000 | 看涨 Call | 30.00 | $304.50 | $309.50 | $304.00 | 0 | 101 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:20:38 |
| AAPL281215P00030000 | 看跌 Put | 30.00 | $0.00 | $0.12 | $0.39 | 0 | 76 | 60.53% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-27T09:47:41 |
| AAPL281215C00035000 | 看涨 Call | 35.00 | $300.00 | $305.00 | $221.31 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-01-26T11:18:50 |
| AAPL281215P00035000 | 看跌 Put | 35.00 | $0.00 | $0.49 | $0.07 | 0 | 426 | 66.04% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-12T11:18:24 |
| AAPL281215C00040000 | 看涨 Call | 40.00 | $296.00 | $301.00 | $244.55 | 0 | 9 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-06-29T14:27:41 |
| AAPL281215P00040000 | 看跌 Put | 40.00 | $0.00 | $1.34 | $0.10 | 0 | 1107 | 71.23% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-10T12:45:08 |
| AAPL281215C00045000 | 看涨 Call | 45.00 | $291.50 | $296.50 | $267.35 | 0 | 6 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-10T09:30:01 |
| AAPL281215P00045000 | 看跌 Put | 45.00 | $0.00 | $1.15 | $0.11 | 0 | 74 | 65.89% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-08T14:23:31 |
| AAPL281215C00050000 | 看涨 Call | 50.00 | $287.00 | $292.00 | $289.46 | 146 | 1362 | 53.28% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:32:10 |
| AAPL281215P00050000 | 看跌 Put | 50.00 | $0.00 | $0.91 | $0.14 | 0 | 276 | 60.52% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T12:25:21 |
| AAPL281215C00060000 | 看涨 Call | 60.00 | $278.00 | $283.00 | $275.05 | 0 | 201 | 45.66% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-15T12:18:23 |
| AAPL281215P00060000 | 看跌 Put | 60.00 | $0.00 | $0.81 | $0.20 | 0 | 565 | 54.11% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T15:51:53 |
| AAPL281215C00070000 | 看涨 Call | 70.00 | $269.00 | $274.00 | $269.79 | 1 | 257 | 32.73% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:58:08 |
| AAPL281215P00070000 | 看跌 Put | 70.00 | $0.15 | $0.67 | $0.43 | 0 | 63 | 49.55% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-10T10:25:23 |
| AAPL281215C00080000 | 看涨 Call | 80.00 | $260.50 | $265.50 | $262.86 | 1 | 261 | 0.00% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:19:59 |
| AAPL281215P00080000 | 看跌 Put | 80.00 | $0.10 | $0.79 | $0.54 | 0 | 136 | 46.10% | -0.00 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-10T13:00:19 |
| AAPL281215C00090000 | 看涨 Call | 90.00 | $251.50 | $256.50 | $251.56 | 0 | 193 | 41.03% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-16T11:42:30 |
| AAPL281215P00090000 | 看跌 Put | 90.00 | $0.01 | $0.99 | $0.49 | 0 | 199 | 43.35% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-15T10:12:27 |
| AAPL281215C00100000 | 看涨 Call | 100.00 | $243.00 | $248.00 | $242.10 | 0 | 2535 | 36.60% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-17T10:08:31 |
| AAPL281215P00100000 | 看跌 Put | 100.00 | $0.55 | $0.79 | $0.58 | 2 | 1267 | 41.90% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:33:22 |
| AAPL281215C00110000 | 看涨 Call | 110.00 | $234.00 | $239.00 | $232.75 | 0 | 1272 | 38.93% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-16T09:30:00 |
| AAPL281215P00110000 | 看跌 Put | 110.00 | $0.75 | $1.10 | $0.88 | 0 | 681 | 40.98% | -0.01 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-09-16T09:30:05 |
| AAPL281215C00120000 | 看涨 Call | 120.00 | $225.50 | $230.50 | $226.00 | 0 | 190 | 39.19% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-16T10:46:16 |
| AAPL281215P00120000 | 看跌 Put | 120.00 | $0.78 | $1.34 | $1.01 | 1 | 169 | 39.08% | -0.01 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:28:49 |
| AAPL281215C00125000 | 看涨 Call | 125.00 | $221.00 | $226.00 | $223.43 | 28 | 82 | 39.02% | 0.99 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-18T09:56:32 |
| AAPL281215P00125000 | 看跌 Put | 125.00 | $0.87 | $1.53 | $1.25 | 0 | 50 | 38.54% | -0.01 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-09-16T13:39:41 |
| AAPL281215C00130000 | 看涨 Call | 130.00 | $217.00 | $222.00 | $208.00 | 0 | 108 | 38.73% | 0.99 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-09-02T09:39:25 |
| AAPL281215P00130000 | 看跌 Put | 130.00 | $1.07 | $1.76 | $1.98 | 0 | 323 | 38.32% | -0.02 | 0.00 | -0.00 | 0.22 | 100 | assumed standard contract | 2026-08-28T09:33:35 |
| AAPL281215C00135000 | 看涨 Call | 135.00 | $212.50 | $217.50 | $209.30 | 0 | 54 | 38.35% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-09-15T14:37:04 |
| AAPL281215P00135000 | 看跌 Put | 135.00 | $1.10 | $1.83 | $1.58 | 0 | 297 | 37.27% | -0.02 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-16T11:58:13 |
| AAPL281215C00140000 | 看涨 Call | 140.00 | $208.70 | $213.00 | $207.50 | 0 | 154 | 37.32% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-09-16T12:15:45 |
| AAPL281215P00140000 | 看跌 Put | 140.00 | $1.43 | $1.99 | $1.75 | 0 | 495 | 37.24% | -0.02 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-17T14:42:45 |
| AAPL281215C00145000 | 看涨 Call | 145.00 | $204.50 | $209.00 | $205.85 | 10 | 216 | 37.41% | 0.98 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-09-18T12:10:06 |
| AAPL281215P00145000 | 看跌 Put | 145.00 | $1.63 | $2.20 | $2.16 | 0 | 447 | 36.59% | -0.02 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-15T11:06:10 |
| AAPL281215C00150000 | 看涨 Call | 150.00 | $200.00 | $204.55 | $203.50 | 4 | 635 | 36.80% | 0.98 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-09-18T12:35:24 |
| AAPL281215P00150000 | 看跌 Put | 150.00 | $2.10 | $2.56 | $2.28 | 0 | 847 | 36.77% | -0.03 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-17T10:15:29 |
| AAPL281215C00155000 | 看涨 Call | 155.00 | $196.00 | $200.50 | $190.95 | 0 | 133 | 36.40% | 0.97 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 2026-09-11T09:31:07 |
| AAPL281215P00155000 | 看跌 Put | 155.00 | $2.17 | $2.81 | $3.10 | 0 | 482 | 36.07% | -0.03 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-08T14:52:48 |
| AAPL281215C00160000 | 看涨 Call | 160.00 | $191.85 | $196.50 | $192.36 | 0 | 293 | 36.23% | 0.97 | 0.00 | 0.00 | 0.36 | 100 | assumed standard contract | 2026-09-14T14:44:16 |
| AAPL281215P00160000 | 看跌 Put | 160.00 | $2.05 | $3.15 | $2.89 | 0 | 594 | 35.20% | -0.03 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-16T11:24:39 |
| AAPL281215C00165000 | 看涨 Call | 165.00 | $187.55 | $192.50 | $184.40 | 0 | 305 | 35.21% | 0.97 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 2026-09-15T12:39:16 |
| AAPL281215P00165000 | 看跌 Put | 165.00 | $2.54 | $3.35 | $3.55 | 0 | 559 | 34.98% | -0.04 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-10T11:03:34 |
| AAPL281215C00170000 | 看涨 Call | 170.00 | $183.55 | $188.00 | $183.02 | 0 | 123 | 35.20% | 0.96 | 0.00 | 0.00 | 0.42 | 100 | assumed standard contract | 2026-09-17T11:15:38 |
| AAPL281215P00170000 | 看跌 Put | 170.00 | $2.58 | $3.70 | $3.49 | 0 | 817 | 34.32% | -0.04 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-09-17T10:38:44 |
| AAPL281215C00175000 | 看涨 Call | 175.00 | $179.75 | $184.00 | $180.93 | 1 | 561 | 35.31% | 0.96 | 0.00 | 0.00 | 0.45 | 100 | assumed standard contract | 2026-09-18T12:15:10 |
| AAPL281215P00175000 | 看跌 Put | 175.00 | $2.94 | $4.45 | $4.00 | 0 | 325 | 34.46% | -0.04 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-09-16T10:28:22 |
| AAPL281215C00180000 | 看涨 Call | 180.00 | $175.50 | $180.00 | $174.44 | 0 | 444 | 34.85% | 0.96 | 0.00 | 0.00 | 0.49 | 100 | assumed standard contract | 2026-09-16T13:57:45 |
| AAPL281215P00180000 | 看跌 Put | 180.00 | $3.45 | $4.60 | $4.00 | 2 | 2199 | 34.02% | -0.05 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:49:10 |
| AAPL281215C00185000 | 看涨 Call | 185.00 | $171.25 | $176.00 | $168.03 | 0 | 149 | 34.37% | 0.95 | 0.00 | 0.00 | 0.53 | 100 | assumed standard contract | 2026-09-15T12:07:58 |
| AAPL281215P00185000 | 看跌 Put | 185.00 | $3.55 | $5.25 | $4.67 | 0 | 430 | 33.63% | -0.05 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 2026-09-16T10:22:54 |
| AAPL281215C00190000 | 看涨 Call | 190.00 | $167.00 | $172.00 | $170.11 | 0 | 1175 | 34.74% | 0.95 | 0.00 | 0.00 | 0.56 | 100 | assumed standard contract | 2026-09-17T15:24:42 |
| AAPL281215P00190000 | 看跌 Put | 190.00 | $3.95 | $5.60 | $5.00 | 2 | 1988 | 33.21% | -0.06 | 0.00 | -0.01 | 0.58 | 100 | assumed standard contract | 2026-09-18T10:34:51 |
| AAPL281215C00195000 | 看涨 Call | 195.00 | $164.00 | $168.00 | $159.50 | 0 | 1797 | 34.37% | 0.94 | 0.00 | 0.00 | 0.60 | 100 | assumed standard contract | 2026-09-15T12:02:45 |
| AAPL281215P00195000 | 看跌 Put | 195.00 | $5.00 | $5.80 | $5.70 | 0 | 843 | 33.17% | -0.06 | 0.00 | -0.01 | 0.62 | 100 | assumed standard contract | 2026-09-17T10:07:19 |
| AAPL281215C00200000 | 看涨 Call | 200.00 | $160.00 | $164.00 | $161.80 | 3 | 2201 | 33.97% | 0.94 | 0.00 | 0.00 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:33:01 |
| AAPL281215P00200000 | 看跌 Put | 200.00 | $5.25 | $6.05 | $5.85 | 5 | 4038 | 32.47% | -0.07 | 0.00 | -0.01 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL281215C00210000 | 看涨 Call | 210.00 | $152.00 | $155.95 | $152.62 | 14 | 574 | 33.05% | 0.93 | 0.00 | 0.00 | 0.72 | 100 | assumed standard contract | 2026-09-18T14:41:48 |
| AAPL281215P00210000 | 看跌 Put | 210.00 | $6.40 | $7.60 | $7.16 | 10 | 2100 | 32.24% | -0.08 | 0.00 | -0.01 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:34:35 |
| AAPL281215C00220000 | 看涨 Call | 220.00 | $144.50 | $148.50 | $145.35 | 3 | 1534 | 32.72% | 0.91 | 0.00 | -0.00 | 0.81 | 100 | assumed standard contract | 2026-09-18T09:37:01 |
| AAPL281215P00220000 | 看跌 Put | 220.00 | $8.00 | $8.90 | $8.42 | 6 | 2134 | 31.91% | -0.10 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:20:43 |
| AAPL281215C00230000 | 看涨 Call | 230.00 | $137.00 | $140.95 | $137.35 | 0 | 948 | 32.16% | 0.90 | 0.00 | -0.00 | 0.90 | 100 | assumed standard contract | 2026-09-14T14:28:37 |
| AAPL281215P00230000 | 看跌 Put | 230.00 | $8.20 | $10.30 | $9.60 | 13 | 1112 | 30.65% | -0.11 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:48:07 |
| AAPL281215C00240000 | 看涨 Call | 240.00 | $129.50 | $133.50 | $130.35 | 2 | 1795 | 31.52% | 0.88 | 0.00 | -0.01 | 0.99 | 100 | assumed standard contract | 2026-09-18T12:15:50 |
| AAPL281215P00240000 | 看跌 Put | 240.00 | $9.05 | $13.65 | $11.79 | 0 | 1542 | 30.67% | -0.13 | 0.00 | -0.02 | 1.04 | 100 | assumed standard contract | 2026-09-17T15:30:13 |
| AAPL281215C00250000 | 看涨 Call | 250.00 | $122.50 | $125.45 | $122.20 | 16 | 2680 | 30.71% | 0.87 | 0.00 | -0.01 | 1.09 | 100 | assumed standard contract | 2026-09-18T10:18:52 |
| AAPL281215P00250000 | 看跌 Put | 250.00 | $11.10 | $14.25 | $13.75 | 0 | 1764 | 29.74% | -0.15 | 0.00 | -0.02 | 1.14 | 100 | assumed standard contract | 2026-09-17T14:44:23 |
| AAPL281215C00260000 | 看涨 Call | 260.00 | $115.70 | $119.50 | $116.38 | 2 | 1488 | 30.80% | 0.85 | 0.00 | -0.01 | 1.18 | 100 | assumed standard contract | 2026-09-18T13:32:03 |
| AAPL281215P00260000 | 看跌 Put | 260.00 | $13.70 | $16.15 | $15.90 | 6 | 10045 | 29.49% | -0.17 | 0.00 | -0.02 | 1.24 | 100 | assumed standard contract | 2026-09-18T15:17:44 |
| AAPL281215C00270000 | 看涨 Call | 270.00 | $108.95 | $112.75 | $111.00 | 2 | 2240 | 30.39% | 0.83 | 0.00 | -0.01 | 1.28 | 100 | assumed standard contract | 2026-09-18T15:50:18 |
| AAPL281215P00270000 | 看跌 Put | 270.00 | $16.00 | $19.15 | $18.75 | 2 | 717 | 29.36% | -0.19 | 0.00 | -0.03 | 1.33 | 100 | assumed standard contract | 2026-09-18T11:32:47 |
| AAPL281215C00280000 | 看涨 Call | 280.00 | $102.50 | $106.25 | $103.90 | 6 | 2129 | 30.04% | 0.81 | 0.00 | -0.01 | 1.37 | 100 | assumed standard contract | 2026-09-18T15:06:12 |
| AAPL281215P00280000 | 看跌 Put | 280.00 | $19.90 | $22.40 | $21.00 | 0 | 2842 | 29.34% | -0.21 | 0.00 | -0.03 | 1.43 | 100 | assumed standard contract | 2026-09-17T15:36:28 |
| AAPL281215C00290000 | 看涨 Call | 290.00 | $96.00 | $100.00 | $98.00 | 1 | 1924 | 29.64% | 0.79 | 0.00 | -0.02 | 1.45 | 100 | assumed standard contract | 2026-09-18T09:42:09 |
| AAPL281215P00290000 | 看跌 Put | 290.00 | $23.45 | $25.25 | $24.32 | 0 | 884 | 29.52% | -0.24 | 0.00 | -0.03 | 1.52 | 100 | assumed standard contract | 2026-09-17T14:44:37 |
| AAPL281215C00300000 | 看涨 Call | 300.00 | $90.40 | $94.20 | $92.15 | 32 | 3871 | 29.54% | 0.77 | 0.00 | -0.02 | 1.54 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| AAPL281215P00300000 | 看跌 Put | 300.00 | $26.30 | $27.85 | $28.15 | 27 | 2426 | 28.88% | -0.27 | 0.00 | -0.03 | 1.60 | 100 | assumed standard contract | 2026-09-18T10:58:00 |
| AAPL281215C00310000 | 看涨 Call | 310.00 | $84.75 | $87.35 | $85.91 | 14 | 3040 | 28.96% | 0.75 | 0.00 | -0.02 | 1.61 | 100 | assumed standard contract | 2026-09-18T13:26:25 |
| AAPL281215P00310000 | 看跌 Put | 310.00 | $28.50 | $32.35 | $31.55 | 12 | 1304 | 28.48% | -0.29 | 0.00 | -0.03 | 1.67 | 100 | assumed standard contract | 2026-09-18T12:11:47 |
| AAPL281215C00320000 | 看涨 Call | 320.00 | $79.30 | $82.35 | $81.10 | 9 | 3608 | 28.89% | 0.72 | 0.00 | -0.02 | 1.69 | 100 | assumed standard contract | 2026-09-18T15:55:18 |
| AAPL281215P00320000 | 看跌 Put | 320.00 | $33.50 | $36.20 | $35.15 | 6 | 912 | 28.54% | -0.32 | 0.00 | -0.03 | 1.73 | 100 | assumed standard contract | 2026-09-18T14:50:24 |
| AAPL281215C00330000 | 看涨 Call | 330.00 | $74.00 | $76.00 | $76.00 | 13 | 3041 | 28.33% | 0.70 | 0.00 | -0.02 | 1.75 | 100 | assumed standard contract | 2026-09-18T15:50:43 |
| AAPL281215P00330000 | 看跌 Put | 330.00 | $37.35 | $40.20 | $39.19 | 15 | 1916 | 28.14% | -0.36 | 0.00 | -0.03 | 1.79 | 100 | assumed standard contract | 2026-09-18T15:45:40 |
| AAPL281215C00340000 | 看涨 Call | 340.00 | $69.75 | $72.75 | $70.02 | 8 | 8257 | 28.82% | 0.67 | 0.00 | -0.02 | 1.81 | 100 | assumed standard contract | 2026-09-18T14:23:29 |
| AAPL281215P00340000 | 看跌 Put | 340.00 | $41.75 | $45.30 | $44.50 | 5 | 332 | 28.04% | -0.39 | 0.00 | -0.04 | 1.83 | 100 | assumed standard contract | 2026-09-18T12:17:35 |
| AAPL281215C00350000 | 看涨 Call | 350.00 | $65.00 | $67.00 | $66.00 | 8 | 4163 | 28.35% | 0.65 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-09-18T15:52:02 |
| AAPL281215P00350000 | 看跌 Put | 350.00 | $48.00 | $50.05 | $51.50 | 0 | 574 | 28.15% | -0.42 | 0.00 | -0.04 | 1.85 | 100 | assumed standard contract | 2026-09-16T15:25:53 |
| AAPL281215C00360000 | 看涨 Call | 360.00 | $59.90 | $63.30 | $60.43 | 6 | 1586 | 28.22% | 0.62 | 0.00 | -0.03 | 1.90 | 100 | assumed standard contract | 2026-09-18T11:04:03 |
| AAPL281215P00360000 | 看跌 Put | 360.00 | $51.50 | $55.25 | $55.00 | 25 | 1703 | 27.48% | -0.46 | 0.00 | -0.04 | 1.86 | 100 | assumed standard contract | 2026-09-18T10:12:55 |
| AAPL281215C00370000 | 看涨 Call | 370.00 | $55.00 | $59.30 | $57.00 | 1019 | 1977 | 27.95% | 0.60 | 0.00 | -0.03 | 1.94 | 100 | assumed standard contract | 2026-09-18T14:34:51 |
| AAPL281215P00370000 | 看跌 Put | 370.00 | $57.00 | $60.85 | $59.27 | 0 | 136 | 27.28% | -0.49 | 0.00 | -0.04 | 1.85 | 100 | assumed standard contract | 2026-09-17T15:36:30 |
| AAPL281215C00380000 | 看涨 Call | 380.00 | $51.25 | $55.10 | $52.54 | 5 | 1700 | 27.81% | 0.57 | 0.00 | -0.03 | 1.96 | 100 | assumed standard contract | 2026-09-18T12:05:25 |
| AAPL281215P00380000 | 看跌 Put | 380.00 | $64.00 | $67.10 | $64.80 | 0 | 1037 | 27.48% | -0.53 | 0.00 | -0.04 | 1.84 | 100 | assumed standard contract | 2026-09-17T15:53:38 |
| AAPL281215C00390000 | 看涨 Call | 390.00 | $47.70 | $50.70 | $47.79 | 0 | 2932 | 27.57% | 0.55 | 0.00 | -0.03 | 1.98 | 100 | assumed standard contract | 2026-09-16T15:44:47 |
| AAPL281215P00390000 | 看跌 Put | 390.00 | $69.50 | $73.00 | $71.37 | 0 | 112 | 27.00% | -0.57 | 0.00 | -0.04 | 1.79 | 100 | assumed standard contract | 2026-09-17T15:36:30 |
| AAPL281215C00400000 | 看涨 Call | 400.00 | $44.70 | $47.75 | $45.10 | 4 | 4903 | 27.73% | 0.52 | 0.00 | -0.03 | 1.99 | 100 | assumed standard contract | 2026-09-18T13:16:06 |
| AAPL281215P00400000 | 看跌 Put | 400.00 | $77.55 | $79.30 | $79.00 | 3 | 139 | 27.12% | -0.61 | 0.00 | -0.04 | 1.71 | 100 | assumed standard contract | 2026-09-18T10:04:48 |
| AAPL281215C00410000 | 看涨 Call | 410.00 | $41.40 | $43.75 | $41.13 | 25 | 1071 | 27.45% | 0.50 | 0.00 | -0.03 | 2.00 | 100 | assumed standard contract | 2026-09-18T10:31:29 |
| AAPL281215P00410000 | 看跌 Put | 410.00 | $83.00 | $88.00 | $85.15 | 0 | 16 | 26.63% | -0.65 | 0.00 | -0.04 | 1.67 | 100 | assumed standard contract | 2026-09-17T15:06:42 |
| AAPL281215C00420000 | 看涨 Call | 420.00 | $37.50 | $41.00 | $38.41 | 5 | 902 | 27.23% | 0.47 | 0.00 | -0.03 | 1.99 | 100 | assumed standard contract | 2026-09-18T10:58:57 |
| AAPL281215P00420000 | 看跌 Put | 420.00 | $90.75 | $94.50 | $93.70 | 2 | 20 | 26.74% | -0.69 | 0.00 | -0.04 | 1.56 | 100 | assumed standard contract | 2026-09-18T12:18:50 |
| AAPL281215C00430000 | 看涨 Call | 430.00 | $34.55 | $38.35 | $36.30 | 0 | 1519 | 27.19% | 0.45 | 0.00 | -0.03 | 1.98 | 100 | assumed standard contract | 2026-09-17T12:12:23 |
| AAPL281215P00430000 | 看跌 Put | 430.00 | $98.00 | $102.40 | $106.85 | 0 | 10 | 26.46% | -0.73 | 0.01 | -0.05 | 1.39 | 100 | assumed standard contract | 2026-09-03T11:20:06 |
| AAPL281215C00440000 | 看涨 Call | 440.00 | $32.50 | $35.55 | $33.95 | 61 | 1254 | 27.25% | 0.43 | 0.00 | -0.03 | 1.96 | 100 | assumed standard contract | 2026-09-18T15:49:14 |
| AAPL281215P00440000 | 看跌 Put | 440.00 | $106.55 | $110.50 | $129.98 | 0 | 7 | 26.52% | -0.77 | 0.01 | -0.05 | 1.32 | 100 | assumed standard contract | 2026-08-24T12:42:51 |
| AAPL281215C00450000 | 看涨 Call | 450.00 | $30.30 | $32.25 | $31.50 | 7 | 5283 | 27.05% | 0.40 | 0.00 | -0.03 | 1.94 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL281215P00450000 | 看跌 Put | 450.00 | $114.85 | $119.50 | $116.00 | 0 | 8 | 26.11% | -0.81 | 0.01 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-09-17T15:36:08 |
| AAPL281215C00460000 | 看涨 Call | 460.00 | $27.75 | $30.55 | $29.30 | 0 | 606 | 27.09% | 0.38 | 0.00 | -0.03 | 1.91 | 100 | assumed standard contract | 2026-09-17T13:22:17 |
| AAPL281215P00460000 | 看跌 Put | 460.00 | $123.50 | $128.00 | $148.54 | 0 | 1 | 25.86% | -0.85 | 0.01 | -0.05 | 0.88 | 100 | assumed standard contract | 2026-08-24T12:41:57 |
| AAPL281215C00470000 | 看涨 Call | 470.00 | $24.50 | $28.25 | $27.50 | 0 | 428 | 26.71% | 0.36 | 0.00 | -0.03 | 1.88 | 100 | assumed standard contract | 2026-09-17T13:54:33 |
| AAPL281215P00470000 | 看跌 Put | 470.00 | $132.50 | $137.50 | $158.23 | 0 | 0 | 25.48% | -0.89 | 0.01 | -0.05 | 0.80 | 100 | assumed standard contract | 2026-08-24T12:42:51 |
| AAPL281215C00480000 | 看涨 Call | 480.00 | $22.50 | $26.35 | $25.20 | 0 | 393 | 26.69% | 0.34 | 0.00 | -0.03 | 1.84 | 100 | assumed standard contract | 2026-09-17T13:58:43 |
| AAPL281215P00480000 | 看跌 Put | 480.00 | $142.00 | $147.00 | $0.00 | 0 | 0 | 0.00% | -0.93 | 0.00 | -0.04 | 0.51 | 100 | assumed standard contract | 未提供 |
| AAPL281215C00490000 | 看涨 Call | 490.00 | $21.00 | $24.50 | $22.32 | 0 | 323 | 26.75% | 0.32 | 0.00 | -0.03 | 1.80 | 100 | assumed standard contract | 2026-09-17T10:04:35 |
| AAPL281215P00490000 | 看跌 Put | 490.00 | $152.00 | $156.50 | $156.60 | 0 | 2 | 0.00% | -0.95 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-16T10:42:28 |
| AAPL281215C00500000 | 看涨 Call | 500.00 | $19.75 | $22.70 | $21.90 | 0 | 2182 | 26.82% | 0.30 | 0.00 | -0.03 | 1.76 | 100 | assumed standard contract | 2026-09-17T15:12:56 |
| AAPL281215P00500000 | 看跌 Put | 500.00 | $162.00 | $166.50 | $167.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:17:34 |
| AAPL281215C00510000 | 看涨 Call | 510.00 | $17.50 | $21.10 | $19.40 | 0 | 314 | 26.59% | 0.29 | 0.00 | -0.03 | 1.71 | 100 | assumed standard contract | 2026-09-17T15:57:37 |
| AAPL281215P00510000 | 看跌 Put | 510.00 | $171.50 | $176.50 | $177.95 | 0 | 0 | 29.42% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:56:11 |
| AAPL281215C00520000 | 看涨 Call | 520.00 | $16.90 | $19.60 | $18.15 | 8 | 1966 | 26.82% | 0.27 | 0.00 | -0.02 | 1.66 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| AAPL281215P00520000 | 看跌 Put | 520.00 | $181.50 | $186.50 | $191.80 | 0 | 0 | 30.39% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:18:15 |
| AAPL281215C00530000 | 看涨 Call | 530.00 | $15.95 | $18.30 | $17.07 | 0 | 172 | 26.95% | 0.25 | 0.00 | -0.02 | 1.61 | 100 | assumed standard contract | 2026-09-17T15:17:31 |
| AAPL281215P00530000 | 看跌 Put | 530.00 | $191.50 | $196.50 | $205.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-01T11:23:27 |
| AAPL281215C00540000 | 看涨 Call | 540.00 | $13.10 | $17.00 | $15.00 | 0 | 81 | 26.41% | 0.24 | 0.00 | -0.02 | 1.56 | 100 | assumed standard contract | 2026-09-16T11:01:27 |
| AAPL281215P00540000 | 看跌 Put | 540.00 | $201.50 | $206.50 | $207.00 | 0 | 0 | 32.26% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-11T14:24:20 |
| AAPL281215C00550000 | 看涨 Call | 550.00 | $12.00 | $15.80 | $15.05 | 0 | 381 | 26.39% | 0.22 | 0.00 | -0.02 | 1.51 | 100 | assumed standard contract | 2026-09-14T15:32:28 |
| AAPL281215P00550000 | 看跌 Put | 550.00 | $211.50 | $216.50 | $216.50 | 0 | 0 | 33.16% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:19:00 |
| AAPL281215C00560000 | 看涨 Call | 560.00 | $12.40 | $14.65 | $12.70 | 0 | 108 | 26.86% | 0.21 | 0.00 | -0.02 | 1.46 | 100 | assumed standard contract | 2026-09-15T12:59:40 |
| AAPL281215P00560000 | 看跌 Put | 560.00 | $221.50 | $226.50 | $0.00 | 0 | 0 | 34.04% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL281215C00570000 | 看涨 Call | 570.00 | $11.45 | $13.70 | $12.52 | 5 | 49 | 26.88% | 0.20 | 0.00 | -0.02 | 1.41 | 100 | assumed standard contract | 2026-09-18T09:47:42 |
| AAPL281215P00570000 | 看跌 Put | 570.00 | $231.50 | $236.50 | $241.93 | 0 | 0 | 34.91% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-21T15:54:13 |
| AAPL281215C00580000 | 看涨 Call | 580.00 | $9.85 | $11.75 | $11.08 | 0 | 145 | 26.24% | 0.19 | 0.00 | -0.02 | 1.36 | 100 | assumed standard contract | 2026-09-17T10:04:35 |
| AAPL281215P00580000 | 看跌 Put | 580.00 | $241.50 | $246.50 | $252.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-21T15:53:36 |
| AAPL281215C00590000 | 看涨 Call | 590.00 | $9.55 | $11.45 | $10.60 | 0 | 201 | 26.65% | 0.18 | 0.00 | -0.02 | 1.31 | 100 | assumed standard contract | 2026-09-17T11:54:17 |
| AAPL281215P00590000 | 看跌 Put | 590.00 | $251.50 | $256.50 | $264.50 | 0 | 0 | 36.58% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-21T15:36:46 |
| AAPL281215C00600000 | 看涨 Call | 600.00 | $9.15 | $9.85 | $9.56 | 13 | 4498 | 26.47% | 0.16 | 0.00 | -0.02 | 1.26 | 100 | assumed standard contract | 2026-09-18T13:52:13 |
| AAPL281215P00600000 | 看跌 Put | 600.00 | $261.50 | $266.50 | $318.86 | 0 | 0 | 37.39% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-06-26T14:16:43 |