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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
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 | $326.45 | $335.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00005000 | 看跌 Put | 5.00 | $0.01 | $0.15 | $0.20 | 0 | 1 | 110.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:45:21 |
| AAPL290119C00010000 | 看涨 Call | 10.00 | $321.90 | $330.15 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00010000 | 看跌 Put | 10.00 | $0.00 | $0.90 | $0.00 | 0 | 0 | 113.09% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00015000 | 看涨 Call | 15.00 | $318.50 | $323.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00015000 | 看跌 Put | 15.00 | $0.00 | $1.14 | $0.00 | 0 | 0 | 101.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00020000 | 看涨 Call | 20.00 | $313.50 | $318.50 | $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 | $0.01 | $1.11 | $0.00 | 0 | 0 | 91.21% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00025000 | 看涨 Call | 25.00 | $309.00 | $314.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00025000 | 看跌 Put | 25.00 | $0.01 | $0.45 | $0.10 | 1 | 19 | 74.00% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:58:50 |
| AAPL290119C00030000 | 看涨 Call | 30.00 | $305.00 | $310.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00030000 | 看跌 Put | 30.00 | $0.00 | $0.39 | $0.09 | 0 | 3 | 67.54% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:49:58 |
| AAPL290119C00035000 | 看涨 Call | 35.00 | $300.50 | $305.50 | $0.00 | 0 | 0 | 60.50% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00035000 | 看跌 Put | 35.00 | $0.00 | $0.30 | $0.12 | 0 | 2 | 61.16% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:49:58 |
| AAPL290119C00040000 | 看涨 Call | 40.00 | $296.00 | $301.00 | $0.00 | 0 | 0 | 53.20% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00040000 | 看跌 Put | 40.00 | $0.00 | $1.39 | $0.00 | 0 | 0 | 70.25% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00045000 | 看涨 Call | 45.00 | $291.50 | $296.50 | $0.00 | 0 | 0 | 38.87% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00045000 | 看跌 Put | 45.00 | $0.00 | $1.23 | $0.00 | 0 | 0 | 65.19% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00050000 | 看涨 Call | 50.00 | $287.00 | $292.00 | $289.53 | 130 | 10 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:32:10 |
| AAPL290119P00050000 | 看跌 Put | 50.00 | $0.00 | $1.39 | $0.00 | 0 | 0 | 62.98% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00060000 | 看涨 Call | 60.00 | $278.50 | $283.50 | $280.14 | 1 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:19:59 |
| AAPL290119P00060000 | 看跌 Put | 60.00 | $0.01 | $1.42 | $0.00 | 0 | 0 | 57.41% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00070000 | 看涨 Call | 70.00 | $269.50 | $274.50 | $0.00 | 0 | 0 | 43.68% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00070000 | 看跌 Put | 70.00 | $0.01 | $1.10 | $0.00 | 0 | 0 | 50.67% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00080000 | 看涨 Call | 80.00 | $260.50 | $265.50 | $262.00 | 4 | 105 | 34.35% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:42:54 |
| AAPL290119P00080000 | 看跌 Put | 80.00 | $0.05 | $0.82 | $0.00 | 0 | 0 | 45.15% | -0.00 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00090000 | 看涨 Call | 90.00 | $252.00 | $257.00 | $0.00 | 0 | 0 | 41.42% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00090000 | 看跌 Put | 90.00 | $0.14 | $0.97 | $0.00 | 0 | 0 | 43.20% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00100000 | 看涨 Call | 100.00 | $243.50 | $248.50 | $245.70 | 0 | 4 | 36.51% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-17T14:43:17 |
| AAPL290119P00100000 | 看跌 Put | 100.00 | $0.39 | $1.00 | $0.67 | 5 | 0 | 40.50% | -0.01 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:52:44 |
| AAPL290119C00110000 | 看涨 Call | 110.00 | $234.50 | $239.50 | $233.95 | 0 | 1 | 38.16% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-16T12:16:22 |
| AAPL290119P00110000 | 看跌 Put | 110.00 | $0.52 | $1.25 | $0.00 | 0 | 0 | 39.27% | -0.01 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00115000 | 看涨 Call | 115.00 | $230.50 | $235.50 | $0.00 | 0 | 0 | 39.95% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00115000 | 看跌 Put | 115.00 | $0.55 | $1.32 | $0.96 | 1 | 0 | 38.96% | -0.01 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:29:41 |
| AAPL290119C00120000 | 看涨 Call | 120.00 | $226.00 | $231.00 | $223.59 | 0 | 10 | 38.19% | 0.99 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-15T14:30:30 |
| AAPL290119P00120000 | 看跌 Put | 120.00 | $0.01 | $4.25 | $0.00 | 0 | 0 | 43.47% | -0.01 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00125000 | 看涨 Call | 125.00 | $222.00 | $226.50 | $223.93 | 28 | 7 | 37.40% | 0.99 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-18T09:56:32 |
| AAPL290119P00125000 | 看跌 Put | 125.00 | $1.09 | $2.27 | $1.07 | 2 | 0 | 38.30% | -0.02 | 0.00 | -0.00 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:56:49 |
| AAPL290119C00130000 | 看涨 Call | 130.00 | $217.50 | $222.50 | $0.00 | 0 | 0 | 37.61% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00130000 | 看跌 Put | 130.00 | $1.16 | $1.91 | $0.00 | 0 | 0 | 38.21% | -0.02 | 0.00 | -0.00 | 0.23 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00135000 | 看涨 Call | 135.00 | $213.50 | $218.50 | $209.40 | 0 | 5 | 37.20% | 0.98 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-15T14:37:04 |
| AAPL290119P00135000 | 看跌 Put | 135.00 | $1.36 | $2.24 | $0.00 | 0 | 0 | 38.03% | -0.02 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00140000 | 看涨 Call | 140.00 | $209.00 | $214.00 | $0.00 | 0 | 0 | 36.73% | 0.98 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00140000 | 看跌 Put | 140.00 | $1.48 | $2.35 | $1.80 | 0 | 5 | 37.22% | -0.02 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T14:42:45 |
| AAPL290119C00145000 | 看涨 Call | 145.00 | $205.00 | $210.00 | $206.35 | 9 | 8 | 36.58% | 0.98 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-18T12:10:06 |
| AAPL290119P00145000 | 看跌 Put | 145.00 | $0.01 | $5.00 | $2.19 | 0 | 18 | 37.94% | -0.02 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-15T11:06:10 |
| AAPL290119C00150000 | 看涨 Call | 150.00 | $201.00 | $205.50 | $204.30 | 6 | 5 | 36.49% | 0.98 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-09-18T12:35:24 |
| AAPL290119P00150000 | 看跌 Put | 150.00 | $2.05 | $2.89 | $2.55 | 0 | 14 | 36.59% | -0.03 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-17T10:15:29 |
| AAPL290119C00155000 | 看涨 Call | 155.00 | $197.00 | $201.50 | $0.00 | 0 | 0 | 36.59% | 0.97 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00155000 | 看跌 Put | 155.00 | $2.09 | $3.10 | $2.18 | 1 | 0 | 35.78% | -0.03 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-18T12:36:02 |
| AAPL290119C00160000 | 看涨 Call | 160.00 | $192.50 | $197.00 | $187.70 | 0 | 1 | 35.91% | 0.97 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-09-15T14:03:28 |
| AAPL290119P00160000 | 看跌 Put | 160.00 | $2.39 | $3.40 | $2.90 | 0 | 3 | 35.42% | -0.03 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-16T13:33:48 |
| AAPL290119C00165000 | 看涨 Call | 165.00 | $189.00 | $193.00 | $185.00 | 0 | 14 | 35.84% | 0.97 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-09-15T10:40:30 |
| AAPL290119P00165000 | 看跌 Put | 165.00 | $2.57 | $3.50 | $0.00 | 0 | 0 | 34.63% | -0.04 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00170000 | 看涨 Call | 170.00 | $184.00 | $189.00 | $185.92 | 0 | 6 | 35.12% | 0.96 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 2026-09-17T12:02:21 |
| AAPL290119P00170000 | 看跌 Put | 170.00 | $3.15 | $4.75 | $3.76 | 0 | 8 | 34.49% | -0.04 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-09-17T10:38:44 |
| AAPL290119C00175000 | 看涨 Call | 175.00 | $180.65 | $184.50 | $181.43 | 1 | 7 | 35.09% | 0.96 | 0.00 | 0.00 | 0.47 | 100 | assumed standard contract | 2026-09-18T12:15:10 |
| AAPL290119P00175000 | 看跌 Put | 175.00 | $2.98 | $4.65 | $0.00 | 0 | 0 | 34.15% | -0.04 | 0.00 | -0.01 | 0.49 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00180000 | 看涨 Call | 180.00 | $176.00 | $181.00 | $176.77 | 0 | 2 | 34.19% | 0.96 | 0.00 | 0.00 | 0.51 | 100 | assumed standard contract | 2026-09-16T09:38:11 |
| AAPL290119P00180000 | 看跌 Put | 180.00 | $3.05 | $4.90 | $0.00 | 0 | 0 | 33.38% | -0.05 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00185000 | 看涨 Call | 185.00 | $172.00 | $176.50 | $171.46 | 0 | 73 | 33.92% | 0.95 | 0.00 | 0.00 | 0.54 | 100 | assumed standard contract | 2026-09-16T13:57:45 |
| AAPL290119P00185000 | 看跌 Put | 185.00 | $3.60 | $5.15 | $0.00 | 0 | 0 | 33.06% | -0.05 | 0.00 | -0.01 | 0.57 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00190000 | 看涨 Call | 190.00 | $168.50 | $172.50 | $171.31 | 0 | 3 | 33.60% | 0.95 | 0.00 | 0.00 | 0.58 | 100 | assumed standard contract | 2026-09-17T15:24:42 |
| AAPL290119P00190000 | 看跌 Put | 190.00 | $3.95 | $6.15 | $5.19 | 0 | 6 | 33.16% | -0.06 | 0.00 | -0.01 | 0.61 | 100 | assumed standard contract | 2026-09-17T11:55:28 |
| AAPL290119C00195000 | 看涨 Call | 195.00 | $164.45 | $168.50 | $0.00 | 0 | 0 | 33.25% | 0.94 | 0.00 | 0.00 | 0.62 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00195000 | 看跌 Put | 195.00 | $5.20 | $5.80 | $0.00 | 0 | 0 | 32.81% | -0.06 | 0.00 | -0.01 | 0.65 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00200000 | 看涨 Call | 200.00 | $161.00 | $165.00 | $162.65 | 8 | 139 | 33.24% | 0.94 | 0.00 | 0.00 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:42:32 |
| AAPL290119P00200000 | 看跌 Put | 200.00 | $5.35 | $6.40 | $5.05 | 3 | 108 | 32.31% | -0.07 | 0.00 | -0.01 | 0.69 | 100 | assumed standard contract | 2026-09-18T11:29:15 |
| AAPL290119C00210000 | 看涨 Call | 210.00 | $153.00 | $157.00 | $154.27 | 13 | 0 | 32.68% | 0.93 | 0.00 | 0.00 | 0.74 | 100 | assumed standard contract | 2026-09-18T14:36:47 |
| AAPL290119P00210000 | 看跌 Put | 210.00 | $6.85 | $8.15 | $7.80 | 0 | 2 | 32.42% | -0.08 | 0.00 | -0.01 | 0.78 | 100 | assumed standard contract | 2026-09-16T09:32:09 |
| AAPL290119C00220000 | 看涨 Call | 220.00 | $145.50 | $149.00 | $146.45 | 3 | 1 | 31.98% | 0.91 | 0.00 | 0.00 | 0.83 | 100 | assumed standard contract | 2026-09-18T09:37:01 |
| AAPL290119P00220000 | 看跌 Put | 220.00 | $7.40 | $10.45 | $8.80 | 1 | 3 | 31.98% | -0.10 | 0.00 | -0.02 | 0.87 | 100 | assumed standard contract | 2026-09-18T13:25:34 |
| AAPL290119C00230000 | 看涨 Call | 230.00 | $138.15 | $141.50 | $139.75 | 3 | 6 | 31.53% | 0.90 | 0.00 | 0.00 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| AAPL290119P00230000 | 看跌 Put | 230.00 | $9.70 | $11.35 | $11.00 | 0 | 23 | 31.56% | -0.11 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-09-16T09:59:35 |
| AAPL290119C00240000 | 看涨 Call | 240.00 | $130.50 | $134.50 | $132.60 | 1 | 11 | 31.03% | 0.88 | 0.00 | -0.00 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:43:47 |
| AAPL290119P00240000 | 看跌 Put | 240.00 | $9.60 | $13.35 | $12.05 | 0 | 12 | 30.35% | -0.13 | 0.00 | -0.02 | 1.07 | 100 | assumed standard contract | 2026-09-17T15:16:23 |
| AAPL290119C00250000 | 看涨 Call | 250.00 | $123.70 | $127.50 | $125.60 | 4 | 326 | 30.79% | 0.87 | 0.00 | -0.00 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:34:34 |
| AAPL290119P00250000 | 看跌 Put | 250.00 | $13.50 | $14.45 | $14.50 | 2 | 353 | 30.46% | -0.15 | 0.00 | -0.02 | 1.17 | 100 | assumed standard contract | 2026-09-18T10:36:44 |
| AAPL290119C00260000 | 看涨 Call | 260.00 | $117.00 | $120.50 | $115.01 | 0 | 3 | 30.42% | 0.85 | 0.00 | -0.01 | 1.21 | 100 | assumed standard contract | 2026-09-16T09:30:01 |
| AAPL290119P00260000 | 看跌 Put | 260.00 | $13.90 | $17.05 | $16.15 | 10 | 1 | 29.53% | -0.17 | 0.00 | -0.02 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:20:37 |
| AAPL290119C00270000 | 看涨 Call | 270.00 | $110.00 | $114.00 | $110.93 | 2 | 6 | 30.00% | 0.83 | 0.00 | -0.01 | 1.30 | 100 | assumed standard contract | 2026-09-18T13:32:03 |
| AAPL290119P00270000 | 看跌 Put | 270.00 | $17.55 | $19.70 | $19.20 | 1 | 75 | 29.75% | -0.19 | 0.00 | -0.02 | 1.36 | 100 | assumed standard contract | 2026-09-18T11:32:47 |
| AAPL290119C00280000 | 看涨 Call | 280.00 | $103.50 | $107.50 | $105.95 | 0 | 70 | 29.63% | 0.81 | 0.00 | -0.01 | 1.39 | 100 | assumed standard contract | 2026-09-17T14:14:30 |
| AAPL290119P00280000 | 看跌 Put | 280.00 | $20.80 | $21.70 | $21.97 | 2 | 137 | 29.37% | -0.21 | 0.00 | -0.03 | 1.46 | 100 | assumed standard contract | 2026-09-18T11:06:49 |
| AAPL290119C00290000 | 看涨 Call | 290.00 | $97.50 | $101.50 | $98.90 | 5 | 9 | 29.47% | 0.79 | 0.00 | -0.01 | 1.48 | 100 | assumed standard contract | 2026-09-18T11:40:03 |
| AAPL290119P00290000 | 看跌 Put | 290.00 | $23.80 | $25.75 | $24.45 | 0 | 100 | 29.42% | -0.24 | 0.00 | -0.03 | 1.54 | 100 | assumed standard contract | 2026-09-17T13:35:51 |
| AAPL290119C00300000 | 看涨 Call | 300.00 | $91.50 | $95.50 | $90.91 | 0 | 49 | 29.17% | 0.77 | 0.00 | -0.01 | 1.56 | 100 | assumed standard contract | 2026-09-17T09:40:50 |
| AAPL290119P00300000 | 看跌 Put | 300.00 | $26.65 | $28.60 | $28.31 | 0 | 3 | 28.86% | -0.27 | 0.00 | -0.03 | 1.63 | 100 | assumed standard contract | 2026-09-17T12:33:02 |
| AAPL290119C00310000 | 看涨 Call | 310.00 | $86.00 | $89.50 | $84.40 | 0 | 5 | 28.90% | 0.75 | 0.00 | -0.02 | 1.64 | 100 | assumed standard contract | 2026-09-15T15:05:27 |
| AAPL290119P00310000 | 看跌 Put | 310.00 | $29.00 | $32.70 | $30.85 | 47 | 8 | 28.38% | -0.29 | 0.00 | -0.03 | 1.70 | 100 | assumed standard contract | 2026-09-18T15:27:19 |
| AAPL290119C00320000 | 看涨 Call | 320.00 | $80.50 | $84.00 | $82.40 | 1 | 59 | 28.65% | 0.72 | 0.00 | -0.02 | 1.71 | 100 | assumed standard contract | 2026-09-18T15:49:40 |
| AAPL290119P00320000 | 看跌 Put | 320.00 | $34.05 | $36.65 | $35.92 | 0 | 15 | 28.49% | -0.32 | 0.00 | -0.03 | 1.76 | 100 | assumed standard contract | 2026-09-17T12:40:20 |
| AAPL290119C00330000 | 看涨 Call | 330.00 | $75.00 | $79.00 | $77.00 | 9 | 59 | 28.42% | 0.70 | 0.00 | -0.02 | 1.78 | 100 | assumed standard contract | 2026-09-18T15:38:36 |
| AAPL290119P00330000 | 看跌 Put | 330.00 | $37.50 | $40.90 | $40.35 | 11 | 33 | 28.05% | -0.35 | 0.00 | -0.03 | 1.82 | 100 | assumed standard contract | 2026-09-18T11:55:35 |
| AAPL290119C00340000 | 看涨 Call | 340.00 | $70.25 | $73.70 | $72.10 | 4 | 119 | 28.20% | 0.68 | 0.00 | -0.02 | 1.84 | 100 | assumed standard contract | 2026-09-18T14:59:16 |
| AAPL290119P00340000 | 看跌 Put | 340.00 | $42.35 | $45.20 | $44.27 | 3 | 0 | 27.86% | -0.39 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-09-18T15:03:59 |
| AAPL290119C00350000 | 看涨 Call | 350.00 | $65.50 | $69.50 | $67.30 | 10 | 127 | 28.15% | 0.65 | 0.00 | -0.02 | 1.89 | 100 | assumed standard contract | 2026-09-18T15:10:16 |
| AAPL290119P00350000 | 看跌 Put | 350.00 | $47.00 | $50.75 | $49.20 | 6 | 10 | 27.79% | -0.42 | 0.00 | -0.04 | 1.89 | 100 | assumed standard contract | 2026-09-18T15:19:33 |
| AAPL290119C00360000 | 看涨 Call | 360.00 | $61.00 | $65.00 | $62.73 | 7 | 23 | 27.98% | 0.63 | 0.00 | -0.02 | 1.94 | 100 | assumed standard contract | 2026-09-18T11:23:00 |
| AAPL290119P00360000 | 看跌 Put | 360.00 | $52.00 | $55.70 | $55.12 | 0 | 10 | 27.44% | -0.46 | 0.00 | -0.04 | 1.89 | 100 | assumed standard contract | 2026-09-17T12:19:30 |
| AAPL290119C00370000 | 看涨 Call | 370.00 | $57.00 | $60.50 | $58.26 | 6 | 8 | 28.07% | 0.60 | 0.00 | -0.02 | 1.97 | 100 | assumed standard contract | 2026-09-18T12:19:30 |
| AAPL290119P00370000 | 看跌 Put | 370.00 | $58.35 | $61.30 | $60.00 | 0 | 15 | 27.48% | -0.49 | 0.00 | -0.04 | 1.88 | 100 | assumed standard contract | 2026-09-17T15:32:57 |
| AAPL290119C00380000 | 看涨 Call | 380.00 | $53.00 | $56.50 | $53.30 | 2 | 41 | 27.68% | 0.58 | 0.00 | -0.03 | 2.00 | 100 | assumed standard contract | 2026-09-18T10:32:51 |
| AAPL290119P00380000 | 看跌 Put | 380.00 | $63.60 | $67.50 | $66.84 | 306 | 225 | 27.21% | -0.53 | 0.00 | -0.04 | 1.88 | 100 | assumed standard contract | 2026-09-18T12:30:14 |
| AAPL290119C00390000 | 看涨 Call | 390.00 | $49.00 | $53.00 | $50.58 | 13 | 31 | 27.56% | 0.55 | 0.00 | -0.03 | 2.02 | 100 | assumed standard contract | 2026-09-18T11:18:41 |
| AAPL290119P00390000 | 看跌 Put | 390.00 | $70.65 | $74.00 | $72.50 | 5 | 0 | 27.32% | -0.57 | 0.00 | -0.04 | 1.83 | 100 | assumed standard contract | 2026-09-18T15:11:47 |
| AAPL290119C00400000 | 看涨 Call | 400.00 | $46.40 | $48.25 | $47.50 | 41 | 141 | 27.38% | 0.53 | 0.00 | -0.03 | 2.03 | 100 | assumed standard contract | 2026-09-18T15:09:42 |
| AAPL290119P00400000 | 看跌 Put | 400.00 | $76.50 | $79.65 | $79.90 | 1 | 2 | 26.66% | -0.60 | 0.00 | -0.04 | 1.75 | 100 | assumed standard contract | 2026-09-18T09:38:56 |
| AAPL290119C00410000 | 看涨 Call | 410.00 | $42.00 | $46.00 | $43.65 | 0 | 29 | 27.27% | 0.50 | 0.00 | -0.03 | 2.04 | 100 | assumed standard contract | 2026-09-16T11:16:17 |
| AAPL290119P00410000 | 看跌 Put | 410.00 | $83.50 | $87.25 | $88.60 | 0 | 2 | 26.69% | -0.64 | 0.00 | -0.04 | 1.70 | 100 | assumed standard contract | 2026-09-14T11:08:24 |
| AAPL290119C00420000 | 看涨 Call | 420.00 | $39.00 | $42.85 | $40.99 | 3 | 13 | 27.20% | 0.48 | 0.00 | -0.03 | 2.04 | 100 | assumed standard contract | 2026-09-18T11:34:18 |
| AAPL290119P00420000 | 看跌 Put | 420.00 | $91.00 | $95.50 | $93.10 | 0 | 1 | 26.59% | -0.68 | 0.00 | -0.04 | 1.60 | 100 | assumed standard contract | 2026-09-17T14:44:25 |
| AAPL290119C00430000 | 看涨 Call | 430.00 | $37.25 | $39.95 | $38.10 | 0 | 2 | 27.40% | 0.46 | 0.00 | -0.03 | 2.03 | 100 | assumed standard contract | 2026-09-17T14:10:47 |
| AAPL290119P00430000 | 看跌 Put | 430.00 | $98.60 | $102.60 | $101.72 | 2 | 0 | 26.53% | -0.72 | 0.00 | -0.04 | 1.42 | 100 | assumed standard contract | 2026-09-18T12:18:50 |
| AAPL290119C00440000 | 看涨 Call | 440.00 | $33.00 | $36.30 | $0.00 | 0 | 0 | 26.72% | 0.43 | 0.00 | -0.03 | 2.01 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00440000 | 看跌 Put | 440.00 | $106.50 | $111.00 | $0.00 | 0 | 0 | 26.29% | -0.76 | 0.01 | -0.04 | 1.36 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00450000 | 看涨 Call | 450.00 | $31.55 | $33.60 | $33.00 | 5 | 3 | 26.88% | 0.41 | 0.00 | -0.03 | 1.99 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| AAPL290119P00450000 | 看跌 Put | 450.00 | $115.00 | $118.95 | $0.00 | 0 | 0 | 26.25% | -0.81 | 0.01 | -0.04 | 1.17 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00460000 | 看涨 Call | 460.00 | $29.05 | $31.65 | $30.40 | 0 | 1 | 26.89% | 0.39 | 0.00 | -0.03 | 1.96 | 100 | assumed standard contract | 2026-09-17T13:38:19 |
| AAPL290119P00460000 | 看跌 Put | 460.00 | $123.50 | $128.00 | $0.00 | 0 | 0 | 26.05% | -0.85 | 0.01 | -0.04 | 0.93 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00470000 | 看涨 Call | 470.00 | $26.00 | $29.35 | $0.00 | 0 | 0 | 26.59% | 0.37 | 0.00 | -0.03 | 1.93 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00470000 | 看跌 Put | 470.00 | $132.50 | $137.50 | $0.00 | 0 | 0 | 26.16% | -0.89 | 0.01 | -0.04 | 0.83 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00480000 | 看涨 Call | 480.00 | $24.00 | $27.70 | $25.48 | 0 | 3 | 26.66% | 0.35 | 0.00 | -0.03 | 1.90 | 100 | assumed standard contract | 2026-09-17T09:34:34 |
| AAPL290119P00480000 | 看跌 Put | 480.00 | $142.00 | $147.00 | $0.00 | 0 | 0 | 26.18% | -0.92 | 0.01 | -0.05 | 0.49 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00490000 | 看涨 Call | 490.00 | $23.10 | $25.00 | $23.15 | 0 | 1 | 26.66% | 0.33 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-09-15T10:05:09 |
| AAPL290119P00490000 | 看跌 Put | 490.00 | $152.00 | $156.50 | $0.00 | 0 | 0 | 27.23% | -0.95 | 0.00 | -0.05 | 0.30 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00500000 | 看涨 Call | 500.00 | $21.50 | $23.00 | $21.30 | 14 | 8 | 26.61% | 0.31 | 0.00 | -0.03 | 1.82 | 100 | assumed standard contract | 2026-09-18T11:24:07 |
| AAPL290119P00500000 | 看跌 Put | 500.00 | $162.00 | $166.50 | $0.00 | 0 | 0 | 28.24% | -0.97 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00510000 | 看涨 Call | 510.00 | $18.50 | $22.35 | $20.19 | 0 | 5 | 26.47% | 0.30 | 0.00 | -0.02 | 1.77 | 100 | assumed standard contract | 2026-09-17T11:14:33 |
| AAPL290119P00510000 | 看跌 Put | 510.00 | $171.50 | $176.50 | $0.00 | 0 | 0 | 29.23% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00520000 | 看涨 Call | 520.00 | $17.00 | $20.35 | $19.55 | 0 | 7 | 26.30% | 0.28 | 0.00 | -0.02 | 1.73 | 100 | assumed standard contract | 2026-09-17T13:56:28 |
| AAPL290119P00520000 | 看跌 Put | 520.00 | $181.50 | $186.50 | $0.00 | 0 | 0 | 30.19% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00530000 | 看涨 Call | 530.00 | $15.50 | $19.40 | $17.10 | 27 | 13 | 26.38% | 0.26 | 0.00 | -0.02 | 1.68 | 100 | assumed standard contract | 2026-09-18T12:57:07 |
| AAPL290119P00530000 | 看跌 Put | 530.00 | $191.50 | $196.50 | $0.00 | 0 | 0 | 31.13% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00540000 | 看涨 Call | 540.00 | $15.55 | $17.80 | $0.00 | 0 | 0 | 26.68% | 0.25 | 0.00 | -0.02 | 1.63 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00540000 | 看跌 Put | 540.00 | $201.50 | $206.50 | $0.00 | 0 | 0 | 32.05% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00550000 | 看涨 Call | 550.00 | $13.00 | $16.45 | $0.00 | 0 | 0 | 26.19% | 0.23 | 0.00 | -0.02 | 1.58 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00550000 | 看跌 Put | 550.00 | $211.50 | $216.50 | $0.00 | 0 | 0 | 32.94% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00560000 | 看涨 Call | 560.00 | $11.70 | $15.30 | $14.29 | 0 | 1 | 26.09% | 0.22 | 0.00 | -0.02 | 1.53 | 100 | assumed standard contract | 2026-09-16T11:08:39 |
| AAPL290119P00560000 | 看跌 Put | 560.00 | $221.50 | $226.50 | $0.00 | 0 | 0 | 33.81% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00570000 | 看涨 Call | 570.00 | $10.70 | $15.00 | $0.00 | 0 | 0 | 26.33% | 0.21 | 0.00 | -0.02 | 1.48 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00570000 | 看跌 Put | 570.00 | $231.50 | $236.50 | $0.00 | 0 | 0 | 34.67% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00580000 | 看涨 Call | 580.00 | $10.65 | $13.75 | $0.00 | 0 | 0 | 26.53% | 0.20 | 0.00 | -0.02 | 1.43 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00580000 | 看跌 Put | 580.00 | $241.50 | $246.50 | $0.00 | 0 | 0 | 35.51% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00590000 | 看涨 Call | 590.00 | $10.10 | $12.85 | $11.49 | 0 | 1 | 26.64% | 0.18 | 0.00 | -0.02 | 1.37 | 100 | assumed standard contract | 2026-09-16T11:08:39 |
| AAPL290119P00590000 | 看跌 Put | 590.00 | $251.50 | $256.50 | $0.00 | 0 | 0 | 36.33% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00600000 | 看涨 Call | 600.00 | $9.80 | $11.05 | $11.10 | 0 | 41 | 26.47% | 0.17 | 0.00 | -0.02 | 1.32 | 100 | assumed standard contract | 2026-09-17T15:36:28 |
| AAPL290119P00600000 | 看跌 Put | 600.00 | $261.50 | $266.50 | $0.00 | 0 | 0 | 37.13% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00610000 | 看涨 Call | 610.00 | $7.60 | $11.25 | $0.00 | 0 | 0 | 26.27% | 0.16 | 0.00 | -0.02 | 1.28 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00610000 | 看跌 Put | 610.00 | $271.50 | $276.50 | $0.00 | 0 | 0 | 37.92% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00620000 | 看涨 Call | 620.00 | $7.80 | $9.50 | $9.10 | 0 | 10 | 26.20% | 0.15 | 0.00 | -0.02 | 1.23 | 100 | assumed standard contract | 2026-09-17T14:23:08 |
| AAPL290119P00620000 | 看跌 Put | 620.00 | $281.50 | $286.50 | $0.00 | 0 | 0 | 38.70% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00630000 | 看涨 Call | 630.00 | $7.45 | $9.85 | $0.00 | 0 | 0 | 26.75% | 0.14 | 0.00 | -0.02 | 1.18 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00630000 | 看跌 Put | 630.00 | $291.50 | $296.50 | $0.00 | 0 | 0 | 39.46% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00640000 | 看涨 Call | 640.00 | $6.00 | $9.30 | $0.00 | 0 | 0 | 26.40% | 0.14 | 0.00 | -0.02 | 1.13 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00640000 | 看跌 Put | 640.00 | $301.50 | $306.50 | $0.00 | 0 | 0 | 40.20% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00650000 | 看涨 Call | 650.00 | $5.00 | $8.70 | $0.00 | 0 | 0 | 26.16% | 0.13 | 0.00 | -0.02 | 1.09 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00650000 | 看跌 Put | 650.00 | $311.50 | $316.50 | $0.00 | 0 | 0 | 40.94% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00660000 | 看涨 Call | 660.00 | $6.20 | $7.15 | $0.00 | 0 | 0 | 26.49% | 0.12 | 0.00 | -0.01 | 1.04 | 100 | assumed standard contract | 未提供 |
| AAPL290119P00660000 | 看跌 Put | 660.00 | $321.50 | $326.50 | $0.00 | 0 | 0 | 41.66% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL290119C00670000 | 看涨 Call | 670.00 | $4.90 | $6.50 | $6.34 | 90 | 3 | 25.97% | 0.11 | 0.00 | -0.01 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:18:18 |
| AAPL290119P00670000 | 看跌 Put | 670.00 | $331.50 | $336.50 | $0.00 | 0 | 0 | 42.36% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |