AAPL · 2029-01-19
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 2029-01-19；共 162 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL290119C00005000 | 看涨 Call | 5.00 | $324.50 | $329.50 | $343.87 | 0 | 0 | 186.89% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:37:26 |
| AAPL290119P00005000 | 看跌 Put | 5.00 | $0.00 | $0.06 | $0.06 | 0 | 30 | 102.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:41:18 |
| AAPL290119C00010000 | 看涨 Call | 10.00 | $319.50 | $324.50 | $336.60 | 0 | 29 | 125.96% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T13:12:12 |
| AAPL290119P00010000 | 看跌 Put | 10.00 | $0.00 | $0.20 | $0.00 | 0 | 0 | 94.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00015000 | 看涨 Call | 15.00 | $314.50 | $319.50 | $0.00 | 0 | 0 | 96.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00015000 | 看跌 Put | 15.00 | $0.00 | $3.75 | $0.00 | 0 | 0 | 130.26% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00020000 | 看涨 Call | 20.00 | $309.50 | $314.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00020000 | 看跌 Put | 20.00 | $0.02 | $0.23 | $0.08 | 7 | 14 | 76.55% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:51:47 |
| AAPL290119C00025000 | 看涨 Call | 25.00 | $304.50 | $309.50 | $322.50 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:39:23 |
| AAPL290119P00025000 | 看跌 Put | 25.00 | $0.01 | $0.24 | $0.01 | 7 | 21 | 60.15% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:51:54 |
| AAPL290119C00030000 | 看涨 Call | 30.00 | $300.00 | $305.00 | $0.00 | 0 | 0 | 63.04% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00030000 | 看跌 Put | 30.00 | $0.01 | $0.27 | $0.06 | 6 | 40 | 58.27% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:22:10 |
| AAPL290119C00035000 | 看涨 Call | 35.00 | $295.80 | $300.50 | $303.70 | 0 | 1 | 68.22% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-23T15:32:22 |
| AAPL290119P00035000 | 看跌 Put | 35.00 | $0.00 | $2.66 | $0.08 | 0 | 7 | 84.80% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T15:55:48 |
| AAPL290119C00040000 | 看涨 Call | 40.00 | $291.00 | $296.00 | $309.23 | 0 | 1 | 60.82% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-13T11:20:28 |
| AAPL290119P00040000 | 看跌 Put | 40.00 | $0.00 | $4.30 | $0.00 | 0 | 0 | 87.20% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00045000 | 看涨 Call | 45.00 | $286.50 | $291.50 | $303.03 | 0 | 6 | 57.54% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-13T11:27:55 |
| AAPL290119P00045000 | 看跌 Put | 45.00 | $0.05 | $0.27 | $0.09 | 2 | 40 | 55.84% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:22:07 |
| AAPL290119C00050000 | 看涨 Call | 50.00 | $282.30 | $287.00 | $299.70 | 0 | 152 | 58.11% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-13T11:22:06 |
| AAPL290119P00050000 | 看跌 Put | 50.00 | $0.00 | $0.55 | $0.15 | 0 | 50 | 56.47% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-22T15:18:18 |
| AAPL290119C00060000 | 看涨 Call | 60.00 | $273.50 | $278.00 | $288.19 | 0 | 28 | 53.91% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-15T15:48:05 |
| AAPL290119P00060000 | 看跌 Put | 60.00 | $0.00 | $4.40 | $0.27 | 7 | 523 | 70.75% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:03:52 |
| AAPL290119C00070000 | 看涨 Call | 70.00 | $264.50 | $269.50 | $279.02 | 0 | 17 | 52.23% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-15T12:15:08 |
| AAPL290119P00070000 | 看跌 Put | 70.00 | $0.16 | $0.79 | $0.30 | 0 | 43 | 50.37% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:54:14 |
| AAPL290119C00080000 | 看涨 Call | 80.00 | $256.00 | $260.50 | $274.85 | 0 | 106 | 50.20% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-29T11:37:26 |
| AAPL290119P00080000 | 看跌 Put | 80.00 | $0.30 | $0.35 | $0.30 | 386 | 5 | 44.08% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:27:32 |
| AAPL290119C00090000 | 看涨 Call | 90.00 | $247.00 | $251.50 | $247.42 | 1 | 4 | 46.00% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:05:31 |
| AAPL290119P00090000 | 看跌 Put | 90.00 | $0.40 | $0.54 | $0.46 | 0 | 1 | 42.76% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-14T09:31:30 |
| AAPL290119C00100000 | 看涨 Call | 100.00 | $238.50 | $243.00 | $253.84 | 0 | 73 | 45.99% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-30T09:40:05 |
| AAPL290119P00100000 | 看跌 Put | 100.00 | $0.36 | $1.05 | $0.36 | 0 | 428 | 42.05% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-10-26T11:17:06 |
| AAPL290119C00110000 | 看涨 Call | 110.00 | $229.50 | $234.00 | $228.55 | 5 | 19 | 42.50% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:24:26 |
| AAPL290119P00110000 | 看跌 Put | 110.00 | $0.50 | $1.35 | $0.69 | 0 | 10 | 40.76% | -0.01 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-10-30T15:01:32 |
| AAPL290119C00115000 | 看涨 Call | 115.00 | $225.00 | $229.50 | $224.10 | 7 | 126 | 40.88% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:30:44 |
| AAPL290119P00115000 | 看跌 Put | 115.00 | $0.36 | $2.17 | $0.76 | 0 | 3 | 41.41% | -0.01 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-10-19T14:56:12 |
| AAPL290119C00120000 | 看涨 Call | 120.00 | $221.00 | $225.50 | $238.00 | 0 | 13 | 41.95% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-10-23T10:38:43 |
| AAPL290119P00120000 | 看跌 Put | 120.00 | $0.45 | $2.11 | $0.80 | 0 | 131 | 40.06% | -0.01 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-10-30T15:25:24 |
| AAPL290119C00125000 | 看涨 Call | 125.00 | $216.50 | $221.00 | $219.27 | 2 | 237 | 40.42% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-11-03T13:27:02 |
| AAPL290119P00125000 | 看跌 Put | 125.00 | $0.42 | $5.00 | $0.97 | 0 | 66 | 44.53% | -0.02 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-10-14T13:21:53 |
| AAPL290119C00130000 | 看涨 Call | 130.00 | $212.00 | $216.50 | $226.10 | 0 | 57 | 38.95% | 0.98 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-10-26T12:59:41 |
| AAPL290119P00130000 | 看跌 Put | 130.00 | $0.45 | $2.49 | $1.01 | 0 | 36 | 38.25% | -0.02 | 0.00 | -0.00 | 0.21 | 100 | assumed standard contract | 2026-10-22T10:30:30 |
| AAPL290119C00135000 | 看涨 Call | 135.00 | $208.00 | $212.50 | $221.10 | 0 | 64 | 39.57% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-10-26T12:54:44 |
| AAPL290119P00135000 | 看跌 Put | 135.00 | $1.03 | $2.24 | $1.23 | 0 | 8 | 37.68% | -0.02 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-10-30T14:14:07 |
| AAPL290119C00140000 | 看涨 Call | 140.00 | $203.50 | $208.00 | $202.82 | 4 | 15 | 38.17% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-11-03T10:49:01 |
| AAPL290119P00140000 | 看跌 Put | 140.00 | $1.24 | $2.15 | $1.60 | 1 | 12 | 36.65% | -0.02 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T09:40:27 |
| AAPL290119C00145000 | 看涨 Call | 145.00 | $199.50 | $204.00 | $198.77 | 2 | 29 | 38.51% | 0.98 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-11-03T09:43:16 |
| AAPL290119P00145000 | 看跌 Put | 145.00 | $1.16 | $2.49 | $1.78 | 0 | 33 | 35.93% | -0.02 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-02T15:49:13 |
| AAPL290119C00150000 | 看涨 Call | 150.00 | $195.00 | $199.50 | $194.46 | 11 | 97 | 37.17% | 0.97 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-11-03T10:50:08 |
| AAPL290119P00150000 | 看跌 Put | 150.00 | $1.96 | $2.40 | $2.07 | 77 | 40 | 35.96% | -0.03 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:55:03 |
| AAPL290119C00155000 | 看涨 Call | 155.00 | $191.00 | $195.20 | $207.96 | 0 | 5 | 36.90% | 0.97 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 2026-10-23T13:03:29 |
| AAPL290119P00155000 | 看跌 Put | 155.00 | $1.42 | $3.80 | $2.25 | 0 | 43 | 36.07% | -0.03 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-02T12:30:24 |
| AAPL290119C00160000 | 看涨 Call | 160.00 | $186.50 | $190.55 | $194.10 | 0 | 21 | 35.42% | 0.97 | 0.00 | 0.00 | 0.36 | 100 | assumed standard contract | 2026-11-02T15:41:29 |
| AAPL290119P00160000 | 看跌 Put | 160.00 | $2.24 | $3.75 | $2.49 | 0 | 29 | 35.91% | -0.03 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-10-09T10:58:06 |
| AAPL290119C00165000 | 看涨 Call | 165.00 | $182.50 | $186.25 | $182.28 | 25 | 22 | 35.12% | 0.96 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:46:03 |
| AAPL290119P00165000 | 看跌 Put | 165.00 | $0.88 | $4.25 | $2.60 | 0 | 8 | 33.58% | -0.04 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-10-23T11:19:54 |
| AAPL290119C00170000 | 看涨 Call | 170.00 | $178.50 | $182.50 | $177.96 | 1 | 967 | 35.41% | 0.96 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:01:15 |
| AAPL290119P00170000 | 看跌 Put | 170.00 | $2.80 | $4.75 | $3.10 | 0 | 45 | 35.38% | -0.04 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-11-02T10:24:33 |
| AAPL290119C00175000 | 看涨 Call | 175.00 | $174.00 | $178.50 | $181.50 | 0 | 61 | 34.75% | 0.96 | 0.00 | 0.00 | 0.46 | 100 | assumed standard contract | 2026-11-02T12:42:22 |
| AAPL290119P00175000 | 看跌 Put | 175.00 | $2.56 | $5.35 | $3.30 | 0 | 79 | 34.59% | -0.05 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-10-19T09:35:37 |
| AAPL290119C00180000 | 看涨 Call | 180.00 | $170.00 | $174.50 | $171.30 | 2 | 113 | 34.58% | 0.95 | 0.00 | 0.00 | 0.50 | 100 | assumed standard contract | 2026-11-03T12:37:11 |
| AAPL290119P00180000 | 看跌 Put | 180.00 | $3.25 | $4.90 | $3.60 | 0 | 22 | 33.69% | -0.05 | 0.00 | -0.01 | 0.52 | 100 | assumed standard contract | 2026-10-20T15:02:07 |
| AAPL290119C00185000 | 看涨 Call | 185.00 | $166.00 | $170.25 | $164.63 | 9 | 163 | 34.12% | 0.95 | 0.00 | 0.00 | 0.53 | 100 | assumed standard contract | 2026-11-03T10:52:43 |
| AAPL290119P00185000 | 看跌 Put | 185.00 | $4.20 | $4.85 | $4.85 | 2 | 103 | 33.43% | -0.06 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 2026-11-03T09:33:47 |
| AAPL290119C00190000 | 看涨 Call | 190.00 | $162.00 | $166.25 | $160.68 | 1 | 492 | 33.84% | 0.94 | 0.00 | 0.00 | 0.57 | 100 | assumed standard contract | 2026-11-03T10:54:35 |
| AAPL290119P00190000 | 看跌 Put | 190.00 | $4.35 | $5.90 | $4.65 | 0 | 47 | 33.37% | -0.06 | 0.00 | -0.01 | 0.59 | 100 | assumed standard contract | 2026-10-30T15:51:34 |
| AAPL290119C00195000 | 看涨 Call | 195.00 | $158.00 | $162.25 | $160.09 | 13 | 94 | 33.52% | 0.94 | 0.00 | 0.00 | 0.61 | 100 | assumed standard contract | 2026-11-03T13:33:20 |
| AAPL290119P00195000 | 看跌 Put | 195.00 | $5.10 | $5.90 | $5.75 | 1 | 196 | 32.86% | -0.07 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-11-03T09:41:49 |
| AAPL290119C00200000 | 看涨 Call | 200.00 | $154.00 | $157.95 | $154.45 | 20 | 1289 | 32.93% | 0.93 | 0.00 | 0.00 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:39:54 |
| AAPL290119P00200000 | 看跌 Put | 200.00 | $5.50 | $6.60 | $5.95 | 41 | 697 | 32.60% | -0.07 | 0.00 | -0.01 | 0.68 | 100 | assumed standard contract | 2026-11-03T12:15:46 |
| AAPL290119C00210000 | 看涨 Call | 210.00 | $147.45 | $149.80 | $147.05 | 627 | 114 | 33.01% | 0.92 | 0.00 | 0.00 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:42:17 |
| AAPL290119P00210000 | 看跌 Put | 210.00 | $6.50 | $8.15 | $7.19 | 0 | 381 | 32.18% | -0.09 | 0.00 | -0.01 | 0.77 | 100 | assumed standard contract | 2026-11-02T12:47:08 |
| AAPL290119C00220000 | 看涨 Call | 220.00 | $138.50 | $142.50 | $139.70 | 14 | 502 | 31.87% | 0.91 | 0.00 | 0.00 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:44:33 |
| AAPL290119P00220000 | 看跌 Put | 220.00 | $7.25 | $10.10 | $7.15 | 0 | 156 | 31.63% | -0.10 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-10-29T14:55:46 |
| AAPL290119C00230000 | 看涨 Call | 230.00 | $131.00 | $134.55 | $133.04 | 6 | 1104 | 31.13% | 0.89 | 0.00 | -0.00 | 0.92 | 100 | assumed standard contract | 2026-11-03T14:36:36 |
| AAPL290119P00230000 | 看跌 Put | 230.00 | $9.30 | $11.75 | $9.75 | 0 | 179 | 31.46% | -0.12 | 0.00 | -0.02 | 0.96 | 100 | assumed standard contract | 2026-11-02T11:48:17 |
| AAPL290119C00240000 | 看涨 Call | 240.00 | $123.50 | $128.00 | $125.76 | 133 | 310 | 30.98% | 0.88 | 0.00 | -0.00 | 1.01 | 100 | assumed standard contract | 2026-11-03T14:36:36 |
| AAPL290119P00240000 | 看跌 Put | 240.00 | $10.10 | $13.50 | $11.60 | 0 | 273 | 30.50% | -0.13 | 0.00 | -0.02 | 1.06 | 100 | assumed standard contract | 2026-11-02T15:59:43 |
| AAPL290119C00250000 | 看涨 Call | 250.00 | $116.50 | $119.90 | $118.60 | 6 | 562 | 30.15% | 0.86 | 0.00 | -0.01 | 1.10 | 100 | assumed standard contract | 2026-11-03T13:21:35 |
| AAPL290119P00250000 | 看跌 Put | 250.00 | $13.50 | $14.80 | $14.16 | 24 | 706 | 30.42% | -0.15 | 0.00 | -0.02 | 1.15 | 100 | assumed standard contract | 2026-11-03T15:29:20 |
| AAPL290119C00260000 | 看涨 Call | 260.00 | $109.50 | $113.00 | $109.16 | 1 | 221 | 29.74% | 0.84 | 0.00 | -0.01 | 1.20 | 100 | assumed standard contract | 2026-11-03T09:43:16 |
| AAPL290119P00260000 | 看跌 Put | 260.00 | $15.10 | $17.95 | $16.45 | 6 | 343 | 30.13% | -0.17 | 0.00 | -0.02 | 1.25 | 100 | assumed standard contract | 2026-11-03T14:48:05 |
| AAPL290119C00270000 | 看涨 Call | 270.00 | $103.00 | $106.90 | $103.00 | 8 | 227 | 29.70% | 0.82 | 0.00 | -0.01 | 1.29 | 100 | assumed standard contract | 2026-11-03T15:01:06 |
| AAPL290119P00270000 | 看跌 Put | 270.00 | $17.60 | $19.65 | $17.55 | 0 | 186 | 29.45% | -0.20 | 0.00 | -0.02 | 1.34 | 100 | assumed standard contract | 2026-11-02T14:10:07 |
| AAPL290119C00280000 | 看涨 Call | 280.00 | $96.50 | $101.00 | $98.90 | 229 | 497 | 29.54% | 0.80 | 0.00 | -0.01 | 1.38 | 100 | assumed standard contract | 2026-11-03T13:41:32 |
| AAPL290119P00280000 | 看跌 Put | 280.00 | $21.00 | $22.85 | $21.80 | 22 | 856 | 29.48% | -0.22 | 0.00 | -0.03 | 1.44 | 100 | assumed standard contract | 2026-11-03T14:04:53 |
| AAPL290119C00290000 | 看涨 Call | 290.00 | $90.00 | $93.90 | $92.63 | 5 | 150 | 28.81% | 0.78 | 0.00 | -0.01 | 1.46 | 100 | assumed standard contract | 2026-11-03T15:27:57 |
| AAPL290119P00290000 | 看跌 Put | 290.00 | $22.90 | $26.05 | $25.10 | 3 | 168 | 28.82% | -0.25 | 0.00 | -0.03 | 1.52 | 100 | assumed standard contract | 2026-11-03T15:13:42 |
| AAPL290119C00300000 | 看涨 Call | 300.00 | $85.00 | $87.80 | $84.50 | 143 | 587 | 28.79% | 0.75 | 0.00 | -0.02 | 1.55 | 100 | assumed standard contract | 2026-11-03T15:06:17 |
| AAPL290119P00300000 | 看跌 Put | 300.00 | $28.00 | $28.70 | $28.60 | 81 | 349 | 28.85% | -0.28 | 0.00 | -0.03 | 1.60 | 100 | assumed standard contract | 2026-11-03T15:39:13 |
| AAPL290119C00310000 | 看涨 Call | 310.00 | $78.50 | $81.65 | $80.30 | 32 | 812 | 28.13% | 0.73 | 0.00 | -0.02 | 1.62 | 100 | assumed standard contract | 2026-11-03T12:19:58 |
| AAPL290119P00310000 | 看跌 Put | 310.00 | $30.60 | $34.00 | $32.73 | 6 | 218 | 28.71% | -0.31 | 0.00 | -0.03 | 1.67 | 100 | assumed standard contract | 2026-11-03T11:01:20 |
| AAPL290119C00320000 | 看涨 Call | 320.00 | $73.00 | $76.70 | $75.55 | 8 | 522 | 28.02% | 0.71 | 0.00 | -0.02 | 1.69 | 100 | assumed standard contract | 2026-11-03T13:25:18 |
| AAPL290119P00320000 | 看跌 Put | 320.00 | $34.70 | $37.20 | $36.10 | 3 | 481 | 28.23% | -0.34 | 0.00 | -0.03 | 1.73 | 100 | assumed standard contract | 2026-11-03T10:08:54 |
| AAPL290119C00330000 | 看涨 Call | 330.00 | $67.50 | $71.75 | $70.50 | 45 | 551 | 27.77% | 0.68 | 0.00 | -0.02 | 1.75 | 100 | assumed standard contract | 2026-11-03T15:35:11 |
| AAPL290119P00330000 | 看跌 Put | 330.00 | $39.00 | $42.50 | $40.05 | 55 | 766 | 28.24% | -0.37 | 0.00 | -0.03 | 1.78 | 100 | assumed standard contract | 2026-11-03T13:25:44 |
| AAPL290119C00340000 | 看涨 Call | 340.00 | $62.50 | $65.90 | $65.00 | 74 | 1957 | 27.28% | 0.65 | 0.00 | -0.02 | 1.81 | 100 | assumed standard contract | 2026-11-03T15:18:14 |
| AAPL290119P00340000 | 看跌 Put | 340.00 | $43.70 | $45.50 | $44.85 | 39 | 673 | 27.54% | -0.41 | 0.00 | -0.03 | 1.81 | 100 | assumed standard contract | 2026-11-03T14:06:19 |
| AAPL290119C00350000 | 看涨 Call | 350.00 | $58.60 | $60.90 | $59.55 | 209 | 1465 | 27.20% | 0.63 | 0.00 | -0.02 | 1.85 | 100 | assumed standard contract | 2026-11-03T15:40:37 |
| AAPL290119P00350000 | 看跌 Put | 350.00 | $48.05 | $51.25 | $49.67 | 4 | 216 | 27.34% | -0.44 | 0.00 | -0.04 | 1.83 | 100 | assumed standard contract | 2026-11-03T14:48:05 |
| AAPL290119C00360000 | 看涨 Call | 360.00 | $53.50 | $58.00 | $55.38 | 62 | 489 | 27.24% | 0.60 | 0.00 | -0.03 | 1.89 | 100 | assumed standard contract | 2026-11-03T15:42:12 |
| AAPL290119P00360000 | 看跌 Put | 360.00 | $53.05 | $57.50 | $55.20 | 2 | 599 | 27.27% | -0.48 | 0.00 | -0.04 | 1.83 | 100 | assumed standard contract | 2026-11-03T13:26:16 |
| AAPL290119C00370000 | 看涨 Call | 370.00 | $49.50 | $52.90 | $51.72 | 74 | 989 | 26.86% | 0.57 | 0.00 | -0.03 | 1.92 | 100 | assumed standard contract | 2026-11-03T15:49:53 |
| AAPL290119P00370000 | 看跌 Put | 370.00 | $60.00 | $62.80 | $60.72 | 7 | 90 | 27.30% | -0.52 | 0.00 | -0.04 | 1.81 | 100 | assumed standard contract | 2026-11-03T14:29:16 |
| AAPL290119C00380000 | 看涨 Call | 380.00 | $45.55 | $49.15 | $46.55 | 67 | 184 | 26.72% | 0.55 | 0.00 | -0.03 | 1.94 | 100 | assumed standard contract | 2026-11-03T15:01:24 |
| AAPL290119P00380000 | 看跌 Put | 380.00 | $65.00 | $69.00 | $66.82 | 6 | 541 | 26.83% | -0.55 | 0.00 | -0.04 | 1.78 | 100 | assumed standard contract | 2026-11-03T14:30:07 |
| AAPL290119C00390000 | 看涨 Call | 390.00 | $42.70 | $45.20 | $43.32 | 71 | 226 | 26.71% | 0.52 | 0.00 | -0.03 | 1.95 | 100 | assumed standard contract | 2026-11-03T14:58:02 |
| AAPL290119P00390000 | 看跌 Put | 390.00 | $71.00 | $75.50 | $73.22 | 8 | 1693 | 26.53% | -0.60 | 0.00 | -0.04 | 1.73 | 100 | assumed standard contract | 2026-11-03T14:28:57 |
| AAPL290119C00400000 | 看涨 Call | 400.00 | $39.10 | $41.45 | $39.70 | 26 | 1717 | 26.44% | 0.49 | 0.00 | -0.03 | 1.95 | 100 | assumed standard contract | 2026-11-03T15:49:53 |
| AAPL290119P00400000 | 看跌 Put | 400.00 | $78.85 | $82.30 | $80.05 | 765 | 450 | 26.66% | -0.64 | 0.00 | -0.04 | 1.66 | 100 | assumed standard contract | 2026-11-03T14:30:56 |
| AAPL290119C00410000 | 看涨 Call | 410.00 | $35.00 | $39.05 | $36.97 | 13 | 75 | 26.28% | 0.47 | 0.00 | -0.03 | 1.95 | 100 | assumed standard contract | 2026-11-03T15:45:20 |
| AAPL290119P00410000 | 看跌 Put | 410.00 | $86.00 | $89.50 | $77.55 | 0 | 74 | 26.49% | -0.68 | 0.01 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-10-27T15:36:49 |
| AAPL290119C00420000 | 看涨 Call | 420.00 | $32.15 | $35.35 | $33.84 | 1 | 196 | 26.01% | 0.44 | 0.00 | -0.03 | 1.94 | 100 | assumed standard contract | 2026-11-03T15:44:24 |
| AAPL290119P00420000 | 看跌 Put | 420.00 | $92.50 | $97.00 | $96.99 | 3 | 127 | 25.94% | -0.72 | 0.01 | -0.04 | 1.43 | 100 | assumed standard contract | 2026-11-03T10:48:28 |
| AAPL290119C00430000 | 看涨 Call | 430.00 | $29.10 | $32.60 | $34.58 | 0 | 72 | 25.82% | 0.42 | 0.00 | -0.03 | 1.92 | 100 | assumed standard contract | 2026-11-02T14:37:18 |
| AAPL290119P00430000 | 看跌 Put | 430.00 | $100.50 | $104.25 | $102.60 | 5 | 350 | 25.51% | -0.77 | 0.01 | -0.04 | 1.32 | 100 | assumed standard contract | 2026-11-03T13:25:44 |
| AAPL290119C00440000 | 看涨 Call | 440.00 | $27.60 | $29.75 | $27.85 | 36 | 92 | 25.93% | 0.39 | 0.00 | -0.03 | 1.89 | 100 | assumed standard contract | 2026-11-03T09:46:21 |
| AAPL290119P00440000 | 看跌 Put | 440.00 | $108.50 | $113.00 | $111.13 | 4 | 10 | 25.34% | -0.81 | 0.01 | -0.04 | 1.10 | 100 | assumed standard contract | 2026-11-03T13:25:25 |
| AAPL290119C00450000 | 看涨 Call | 450.00 | $25.00 | $27.45 | $26.25 | 21 | 279 | 25.79% | 0.37 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-11-03T15:42:12 |
| AAPL290119P00450000 | 看跌 Put | 450.00 | $117.50 | $122.00 | $112.58 | 0 | 118 | 25.37% | -0.85 | 0.01 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-11-02T11:03:56 |
| AAPL290119C00460000 | 看涨 Call | 460.00 | $22.25 | $25.80 | $31.50 | 0 | 232 | 25.70% | 0.35 | 0.00 | -0.03 | 1.82 | 100 | assumed standard contract | 2026-10-29T12:53:09 |
| AAPL290119P00460000 | 看跌 Put | 460.00 | $126.50 | $131.00 | $128.79 | 8 | 140 | 24.80% | -0.90 | 0.01 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-11-03T13:26:23 |
| AAPL290119C00470000 | 看涨 Call | 470.00 | $19.50 | $24.50 | $22.20 | 2 | 39 | 25.62% | 0.33 | 0.00 | -0.03 | 1.77 | 100 | assumed standard contract | 2026-11-03T11:36:11 |
| AAPL290119P00470000 | 看跌 Put | 470.00 | $136.00 | $140.50 | $133.55 | 0 | 30 | 0.00% | -0.93 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-11-02T13:15:54 |
| AAPL290119C00480000 | 看涨 Call | 480.00 | $17.70 | $21.55 | $20.10 | 1 | 379 | 25.25% | 0.31 | 0.00 | -0.02 | 1.73 | 100 | assumed standard contract | 2026-11-03T10:14:25 |
| AAPL290119P00480000 | 看跌 Put | 480.00 | $146.00 | $150.50 | $142.56 | 0 | 8 | 0.00% | -0.96 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-11-02T13:16:33 |
| AAPL290119C00490000 | 看涨 Call | 490.00 | $16.80 | $19.85 | $24.36 | 0 | 25 | 25.42% | 0.29 | 0.00 | -0.02 | 1.68 | 100 | assumed standard contract | 2026-10-29T13:08:44 |
| AAPL290119P00490000 | 看跌 Put | 490.00 | $156.00 | $160.50 | $152.11 | 0 | 5 | 0.00% | -0.98 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:16:45 |
| AAPL290119C00500000 | 看涨 Call | 500.00 | $16.00 | $18.35 | $17.00 | 337 | 953 | 25.62% | 0.27 | 0.00 | -0.02 | 1.62 | 100 | assumed standard contract | 2026-11-03T14:14:43 |
| AAPL290119P00500000 | 看跌 Put | 500.00 | $166.00 | $170.50 | $149.67 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:33:32 |
| AAPL290119C00510000 | 看涨 Call | 510.00 | $14.00 | $16.65 | $14.39 | 311 | 348 | 25.32% | 0.25 | 0.00 | -0.02 | 1.57 | 100 | assumed standard contract | 2026-11-03T12:23:30 |
| AAPL290119P00510000 | 看跌 Put | 510.00 | $176.00 | $180.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00520000 | 看涨 Call | 520.00 | $12.90 | $15.20 | $13.00 | 2 | 174 | 25.30% | 0.23 | 0.00 | -0.02 | 1.51 | 100 | assumed standard contract | 2026-11-03T12:23:30 |
| AAPL290119P00520000 | 看跌 Put | 520.00 | $186.00 | $190.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00530000 | 看涨 Call | 530.00 | $10.50 | $15.00 | $14.80 | 0 | 101 | 25.20% | 0.22 | 0.00 | -0.02 | 1.46 | 100 | assumed standard contract | 2026-11-02T15:08:12 |
| AAPL290119P00530000 | 看跌 Put | 530.00 | $196.00 | $200.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00540000 | 看涨 Call | 540.00 | $9.50 | $12.90 | $11.19 | 1 | 18 | 24.83% | 0.20 | 0.00 | -0.02 | 1.40 | 100 | assumed standard contract | 2026-11-03T09:32:00 |
| AAPL290119P00540000 | 看跌 Put | 540.00 | $206.00 | $210.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00550000 | 看涨 Call | 550.00 | $9.45 | $11.70 | $10.59 | 2 | 67 | 25.08% | 0.19 | 0.00 | -0.02 | 1.34 | 100 | assumed standard contract | 2026-11-03T11:11:45 |
| AAPL290119P00550000 | 看跌 Put | 550.00 | $216.00 | $220.50 | $207.88 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-19T09:30:25 |
| AAPL290119C00560000 | 看涨 Call | 560.00 | $8.00 | $11.35 | $9.86 | 2 | 127 | 25.06% | 0.18 | 0.00 | -0.02 | 1.28 | 100 | assumed standard contract | 2026-11-03T14:08:16 |
| AAPL290119P00560000 | 看跌 Put | 560.00 | $226.00 | $230.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00570000 | 看涨 Call | 570.00 | $7.20 | $10.35 | $8.90 | 2 | 3 | 24.98% | 0.16 | 0.00 | -0.02 | 1.23 | 100 | assumed standard contract | 2026-11-03T14:12:20 |
| AAPL290119P00570000 | 看跌 Put | 570.00 | $236.00 | $240.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00580000 | 看涨 Call | 580.00 | $5.95 | $9.55 | $8.00 | 1 | 28 | 24.73% | 0.15 | 0.00 | -0.02 | 1.17 | 100 | assumed standard contract | 2026-11-03T10:12:18 |
| AAPL290119P00580000 | 看跌 Put | 580.00 | $246.00 | $250.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00590000 | 看涨 Call | 590.00 | $6.40 | $8.80 | $7.50 | 1 | 7 | 25.21% | 0.14 | 0.00 | -0.02 | 1.12 | 100 | assumed standard contract | 2026-11-03T14:48:26 |
| AAPL290119P00590000 | 看跌 Put | 590.00 | $256.00 | $260.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00600000 | 看涨 Call | 600.00 | $6.35 | $8.10 | $6.65 | 2 | 220 | 25.45% | 0.13 | 0.00 | -0.02 | 1.06 | 100 | assumed standard contract | 2026-11-03T10:44:55 |
| AAPL290119P00600000 | 看跌 Put | 600.00 | $265.50 | $270.50 | $256.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:26:20 |
| AAPL290119C00610000 | 看涨 Call | 610.00 | $4.35 | $7.70 | $8.72 | 0 | 25 | 24.84% | 0.12 | 0.00 | -0.01 | 1.01 | 100 | assumed standard contract | 2026-10-15T15:35:28 |
| AAPL290119P00610000 | 看跌 Put | 610.00 | $275.50 | $280.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00620000 | 看涨 Call | 620.00 | $4.45 | $6.65 | $5.50 | 16 | 68 | 24.88% | 0.11 | 0.00 | -0.01 | 0.96 | 100 | assumed standard contract | 2026-11-03T12:01:08 |
| AAPL290119P00620000 | 看跌 Put | 620.00 | $285.50 | $290.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00630000 | 看涨 Call | 630.00 | $3.45 | $6.55 | $7.08 | 0 | 116 | 24.79% | 0.11 | 0.00 | -0.01 | 0.92 | 100 | assumed standard contract | 2026-10-27T15:57:43 |
| AAPL290119P00630000 | 看跌 Put | 630.00 | $295.50 | $300.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00640000 | 看涨 Call | 640.00 | $3.30 | $5.50 | $5.50 | 1 | 14 | 24.58% | 0.10 | 0.00 | -0.01 | 0.87 | 100 | assumed standard contract | 2026-11-03T09:34:00 |
| AAPL290119P00640000 | 看跌 Put | 640.00 | $305.50 | $310.50 | $296.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-22T11:32:59 |
| AAPL290119C00650000 | 看涨 Call | 650.00 | $3.00 | $5.40 | $4.30 | 5 | 29 | 24.82% | 0.09 | 0.00 | -0.01 | 0.83 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| AAPL290119P00650000 | 看跌 Put | 650.00 | $315.50 | $320.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00660000 | 看涨 Call | 660.00 | $2.64 | $5.10 | $4.70 | 0 | 46 | 24.86% | 0.08 | 0.00 | -0.01 | 0.78 | 100 | assumed standard contract | 2026-11-02T12:32:15 |
| AAPL290119P00660000 | 看跌 Put | 660.00 | $325.50 | $330.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00670000 | 看涨 Call | 670.00 | $3.50 | $4.25 | $3.77 | 60 | 382 | 25.33% | 0.08 | 0.00 | -0.01 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:50:55 |
| AAPL290119P00670000 | 看跌 Put | 670.00 | $335.50 | $340.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |