AAPL · 2026-11-06
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 2026-11-06；共 158 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261106C00110000 | 看涨 Call | 110.00 | $220.35 | $223.60 | $227.54 | 0 | 8 | 487.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:22:33 |
| AAPL261106P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.01 | 59 | 3 | 358.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:10:46 |
| AAPL261106C00120000 | 看涨 Call | 120.00 | $210.50 | $213.60 | $227.30 | 0 | 1 | 469.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:29:04 |
| AAPL261106P00120000 | 看跌 Put | 120.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 330.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261106C00125000 | 看涨 Call | 125.00 | $205.50 | $208.10 | $206.15 | 3 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:03:03 |
| AAPL261106P00125000 | 看跌 Put | 125.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 318.01% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261106C00130000 | 看涨 Call | 130.00 | $200.35 | $203.60 | $201.15 | 2 | 54 | 413.63% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:03:03 |
| AAPL261106P00130000 | 看跌 Put | 130.00 | $0.00 | $0.01 | $0.01 | 15 | 188 | 305.68% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:33:23 |
| AAPL261106C00135000 | 看涨 Call | 135.00 | $195.35 | $198.35 | $209.21 | 0 | 2 | 332.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:46:31 |
| AAPL261106P00135000 | 看跌 Put | 135.00 | $0.00 | $0.01 | $0.04 | 0 | 74 | 293.81% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-08T13:50:00 |
| AAPL261106C00140000 | 看涨 Call | 140.00 | $190.35 | $193.55 | $0.00 | 0 | 0 | 373.16% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261106P00140000 | 看跌 Put | 140.00 | $0.00 | $0.01 | $0.03 | 0 | 12 | 282.37% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:19:56 |
| AAPL261106C00145000 | 看涨 Call | 145.00 | $185.40 | $188.60 | $0.00 | 0 | 0 | 372.40% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261106P00145000 | 看跌 Put | 145.00 | $0.00 | $0.01 | $0.01 | 0 | 45 | 271.34% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:50:40 |
| AAPL261106C00150000 | 看涨 Call | 150.00 | $180.40 | $183.20 | $181.20 | 2 | 101 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:03:26 |
| AAPL261106P00150000 | 看跌 Put | 150.00 | $0.00 | $0.21 | $0.12 | 15 | 44 | 339.46% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| AAPL261106C00155000 | 看涨 Call | 155.00 | $175.40 | $178.55 | $176.20 | 2 | 0 | 336.34% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:03:26 |
| AAPL261106P00155000 | 看跌 Put | 155.00 | $0.00 | $0.44 | $0.13 | 15 | 34 | 334.13% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| AAPL261106C00160000 | 看涨 Call | 160.00 | $170.40 | $173.35 | $170.73 | 1 | 1 | 280.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:30:34 |
| AAPL261106P00160000 | 看跌 Put | 160.00 | $0.00 | $0.01 | $0.01 | 0 | 19056 | 240.37% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:10:05 |
| AAPL261106C00165000 | 看涨 Call | 165.00 | $165.55 | $168.10 | $182.25 | 0 | 35 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:46:08 |
| AAPL261106P00165000 | 看跌 Put | 165.00 | $0.00 | $0.01 | $0.01 | 16 | 40580 | 230.68% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:40 |
| AAPL261106C00170000 | 看涨 Call | 170.00 | $160.55 | $163.15 | $177.55 | 0 | 1 | 215.90% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:03:57 |
| AAPL261106P00170000 | 看跌 Put | 170.00 | $0.00 | $0.89 | $0.02 | 16 | 17 | 346.88% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:40 |
| AAPL261106C00175000 | 看涨 Call | 175.00 | $155.25 | $158.55 | $169.43 | 0 | 2 | 257.25% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:53:08 |
| AAPL261106P00175000 | 看跌 Put | 175.00 | $0.00 | $0.03 | $0.03 | 0 | 350 | 230.74% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:43:25 |
| AAPL261106C00180000 | 看涨 Call | 180.00 | $150.55 | $153.15 | $168.45 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:01:03 |
| AAPL261106P00180000 | 看跌 Put | 180.00 | $0.00 | $0.08 | $0.05 | 26 | 119 | 241.20% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:44:41 |
| AAPL261106C00185000 | 看涨 Call | 185.00 | $145.40 | $148.65 | $0.00 | 0 | 0 | 269.90% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261106P00185000 | 看跌 Put | 185.00 | $0.00 | $0.72 | $0.06 | 26 | 4 | 307.56% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:44:41 |
| AAPL261106C00190000 | 看涨 Call | 190.00 | $140.55 | $143.15 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261106P00190000 | 看跌 Put | 190.00 | $0.00 | $1.08 | $0.47 | 0 | 13 | 303.18% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:59:09 |
| AAPL261106C00195000 | 看涨 Call | 195.00 | $135.55 | $138.15 | $146.63 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T13:26:06 |
| AAPL261106P00195000 | 看跌 Put | 195.00 | $0.00 | $0.72 | $0.09 | 0 | 0 | 282.64% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-07T10:00:22 |
| AAPL261106C00200000 | 看涨 Call | 200.00 | $130.55 | $133.15 | $150.00 | 0 | 13 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:05:28 |
| AAPL261106P00200000 | 看跌 Put | 200.00 | $0.00 | $0.10 | $0.05 | 32 | 127 | 206.78% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:37:21 |
| AAPL261106C00205000 | 看涨 Call | 205.00 | $125.40 | $128.70 | $0.00 | 0 | 0 | 228.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261106P00205000 | 看跌 Put | 205.00 | $0.00 | $0.62 | $0.07 | 72 | 9 | 254.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:37:21 |
| AAPL261106C00210000 | 看涨 Call | 210.00 | $120.55 | $123.15 | $133.47 | 0 | 10 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:29:02 |
| AAPL261106P00210000 | 看跌 Put | 210.00 | $0.00 | $0.03 | $0.05 | 41 | 23 | 168.39% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:02:29 |
| AAPL261106C00215000 | 看涨 Call | 215.00 | $115.40 | $118.65 | $122.05 | 0 | 17 | 203.06% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:54:48 |
| AAPL261106P00215000 | 看跌 Put | 215.00 | $0.00 | $0.01 | $0.01 | 1 | 290 | 146.90% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:35:47 |
| AAPL261106C00220000 | 看涨 Call | 220.00 | $110.40 | $113.55 | $0.00 | 0 | 0 | 183.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261106P00220000 | 看跌 Put | 220.00 | $0.00 | $0.01 | $0.01 | 74 | 78 | 139.57% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:35:47 |
| AAPL261106C00225000 | 看涨 Call | 225.00 | $105.55 | $108.15 | $107.05 | 14 | 113 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:52:04 |
| AAPL261106P00225000 | 看跌 Put | 225.00 | $0.00 | $0.06 | $0.02 | 0 | 143 | 154.00% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:14:08 |
| AAPL261106C00230000 | 看涨 Call | 230.00 | $100.50 | $103.65 | $102.15 | 1 | 15 | 179.93% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:25:22 |
| AAPL261106P00230000 | 看跌 Put | 230.00 | $0.00 | $0.01 | $0.01 | 5639 | 10481 | 125.34% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:28:55 |
| AAPL261106C00235000 | 看涨 Call | 235.00 | $95.60 | $98.15 | $112.70 | 0 | 216 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:45:06 |
| AAPL261106P00235000 | 看跌 Put | 235.00 | $0.00 | $0.07 | $0.03 | 44 | 319 | 140.17% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:54:09 |
| AAPL261106C00240000 | 看涨 Call | 240.00 | $90.60 | $93.15 | $97.00 | 0 | 150 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:55:54 |
| AAPL261106P00240000 | 看跌 Put | 240.00 | $0.00 | $0.02 | $0.01 | 133 | 1012 | 118.00% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:21:02 |
| AAPL261106C00245000 | 看涨 Call | 245.00 | $85.60 | $88.15 | $86.07 | 6 | 123 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:04:59 |
| AAPL261106P00245000 | 看跌 Put | 245.00 | $0.01 | $0.02 | $0.01 | 39 | 696 | 114.97% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:51:06 |
| AAPL261106C00250000 | 看涨 Call | 250.00 | $80.60 | $83.20 | $82.47 | 7 | 177 | 96.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:17:34 |
| AAPL261106P00250000 | 看跌 Put | 250.00 | $0.01 | $0.03 | $0.01 | 193 | 984 | 110.77% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:48 |
| AAPL261106C00255000 | 看涨 Call | 255.00 | $75.60 | $78.20 | $86.66 | 0 | 333 | 81.22% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:13:47 |
| AAPL261106P00255000 | 看跌 Put | 255.00 | $0.01 | $0.05 | $0.03 | 678 | 510 | 107.82% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:15:52 |
| AAPL261106C00260000 | 看涨 Call | 260.00 | $70.60 | $73.20 | $71.75 | 1 | 14 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:33:26 |
| AAPL261106P00260000 | 看跌 Put | 260.00 | $0.01 | $0.05 | $0.03 | 1263 | 4030 | 100.56% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:52:22 |
| AAPL261106C00265000 | 看涨 Call | 265.00 | $65.60 | $68.20 | $66.63 | 1 | 30 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:42:31 |
| AAPL261106P00265000 | 看跌 Put | 265.00 | $0.01 | $0.06 | $0.03 | 1050 | 1243 | 94.91% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:58:37 |
| AAPL261106C00270000 | 看涨 Call | 270.00 | $60.60 | $63.20 | $62.27 | 16 | 181 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:07:10 |
| AAPL261106P00270000 | 看跌 Put | 270.00 | $0.02 | $0.04 | $0.02 | 134 | 800 | 86.33% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:29:32 |
| AAPL261106C00275000 | 看涨 Call | 275.00 | $55.60 | $58.70 | $56.46 | 21 | 121 | 103.50% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:45:11 |
| AAPL261106P00275000 | 看跌 Put | 275.00 | $0.03 | $0.05 | $0.03 | 589 | 1026 | 80.68% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:41:41 |
| AAPL261106C00280000 | 看涨 Call | 280.00 | $50.30 | $53.30 | $51.50 | 66 | 91 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:38 |
| AAPL261106P00280000 | 看跌 Put | 280.00 | $0.02 | $0.04 | $0.03 | 214 | 1004 | 72.46% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:16:45 |
| AAPL261106C00285000 | 看涨 Call | 285.00 | $45.60 | $48.25 | $44.75 | 43 | 83 | 57.14% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:56:01 |
| AAPL261106P00285000 | 看跌 Put | 285.00 | $0.02 | $0.10 | $0.03 | 127 | 1467 | 71.14% | -0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:02 |
| AAPL261106C00290000 | 看涨 Call | 290.00 | $40.45 | $43.00 | $41.80 | 19 | 194 | 0.00% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:55:58 |
| AAPL261106P00290000 | 看跌 Put | 290.00 | $0.03 | $0.04 | $0.04 | 1692 | 1954 | 59.91% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:52:28 |
| AAPL261106C00295000 | 看涨 Call | 295.00 | $35.65 | $38.25 | $37.45 | 31 | 160 | 51.35% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:54:43 |
| AAPL261106P00295000 | 看跌 Put | 295.00 | $0.04 | $0.06 | $0.05 | 579 | 1530 | 55.43% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:35:29 |
| AAPL261106C00297500 | 看涨 Call | 297.50 | $33.15 | $35.75 | $44.76 | 0 | 26 | 47.72% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:52:18 |
| AAPL261106P00297500 | 看跌 Put | 297.50 | $0.04 | $0.07 | $0.09 | 112 | 155 | 52.56% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| AAPL261106C00300000 | 看涨 Call | 300.00 | $31.00 | $33.25 | $31.17 | 120 | 2724 | 59.30% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:35:12 |
| AAPL261106P00300000 | 看跌 Put | 300.00 | $0.05 | $0.07 | $0.07 | 3953 | 7300 | 49.58% | -0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| AAPL261106C00302500 | 看涨 Call | 302.50 | $28.20 | $30.80 | $28.89 | 1 | 166 | 47.12% | 0.98 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:07:40 |
| AAPL261106P00302500 | 看跌 Put | 302.50 | $0.06 | $0.10 | $0.08 | 197 | 619 | 47.88% | -0.02 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| AAPL261106C00305000 | 看涨 Call | 305.00 | $26.45 | $28.30 | $26.71 | 19 | 169 | 59.86% | 0.98 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:53:53 |
| AAPL261106P00305000 | 看跌 Put | 305.00 | $0.08 | $0.12 | $0.10 | 2546 | 2867 | 45.69% | -0.02 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| AAPL261106C00307500 | 看涨 Call | 307.50 | $23.05 | $26.25 | $24.64 | 3 | 19 | 47.84% | 0.97 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:12:37 |
| AAPL261106P00307500 | 看跌 Put | 307.50 | $0.11 | $0.12 | $0.11 | 1843 | 1617 | 42.84% | -0.03 | 0.00 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:10 |
| AAPL261106C00310000 | 看涨 Call | 310.00 | $20.95 | $23.35 | $21.31 | 64 | 231 | 43.59% | 0.97 | 0.01 | -0.12 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:25:14 |
| AAPL261106P00310000 | 看跌 Put | 310.00 | $0.14 | $0.17 | $0.15 | 8615 | 26915 | 41.00% | -0.03 | 0.01 | -0.12 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| AAPL261106C00312500 | 看涨 Call | 312.50 | $18.35 | $20.95 | $18.98 | 10 | 14 | 39.32% | 0.95 | 0.01 | -0.16 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:54:26 |
| AAPL261106P00312500 | 看跌 Put | 312.50 | $0.21 | $0.24 | $0.21 | 3004 | 1796 | 39.66% | -0.05 | 0.01 | -0.16 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:58:17 |
| AAPL261106C00315000 | 看涨 Call | 315.00 | $16.80 | $18.55 | $17.30 | 59 | 366 | 47.09% | 0.93 | 0.01 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:39:07 |
| AAPL261106P00315000 | 看跌 Put | 315.00 | $0.32 | $0.34 | $0.32 | 8994 | 7305 | 38.41% | -0.07 | 0.01 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| AAPL261106C00317500 | 看涨 Call | 317.50 | $14.35 | $15.70 | $15.03 | 382 | 40 | 39.21% | 0.91 | 0.01 | -0.27 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:49:51 |
| AAPL261106P00317500 | 看跌 Put | 317.50 | $0.45 | $0.49 | $0.45 | 3331 | 2234 | 36.93% | -0.09 | 0.01 | -0.28 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| AAPL261106C00320000 | 看涨 Call | 320.00 | $12.20 | $13.40 | $11.55 | 501 | 406 | 38.39% | 0.87 | 0.02 | -0.36 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:52:06 |
| AAPL261106P00320000 | 看跌 Put | 320.00 | $0.67 | $0.73 | $0.71 | 20951 | 36756 | 35.92% | -0.13 | 0.02 | -0.36 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| AAPL261106C00322500 | 看涨 Call | 322.50 | $10.20 | $11.00 | $9.75 | 107 | 96 | 36.58% | 0.82 | 0.02 | -0.46 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:53:19 |
| AAPL261106P00322500 | 看跌 Put | 322.50 | $0.96 | $1.08 | $1.00 | 3438 | 1190 | 34.82% | -0.18 | 0.02 | -0.46 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:07 |
| AAPL261106C00325000 | 看涨 Call | 325.00 | $8.30 | $8.90 | $8.60 | 1499 | 472 | 35.74% | 0.76 | 0.03 | -0.56 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:55:06 |
| AAPL261106P00325000 | 看跌 Put | 325.00 | $1.48 | $1.59 | $1.50 | 18228 | 21241 | 34.42% | -0.25 | 0.03 | -0.56 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| AAPL261106C00327500 | 看涨 Call | 327.50 | $6.50 | $7.05 | $6.85 | 1495 | 1749 | 34.97% | 0.68 | 0.04 | -0.64 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:56:00 |
| AAPL261106P00327500 | 看跌 Put | 327.50 | $2.12 | $2.29 | $2.16 | 5085 | 2510 | 33.74% | -0.33 | 0.04 | -0.65 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:46 |
| AAPL261106C00330000 | 看涨 Call | 330.00 | $4.95 | $5.30 | $5.20 | 7897 | 834 | 33.97% | 0.58 | 0.04 | -0.70 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:40 |
| AAPL261106P00330000 | 看跌 Put | 330.00 | $3.05 | $3.45 | $3.10 | 16366 | 14882 | 34.45% | -0.42 | 0.04 | -0.70 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| AAPL261106C00332500 | 看涨 Call | 332.50 | $3.60 | $3.90 | $3.90 | 6588 | 522 | 33.35% | 0.48 | 0.04 | -0.70 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| AAPL261106P00332500 | 看跌 Put | 332.50 | $4.10 | $4.40 | $4.21 | 4890 | 2691 | 32.74% | -0.52 | 0.04 | -0.71 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| AAPL261106C00335000 | 看涨 Call | 335.00 | $2.53 | $2.74 | $2.55 | 11229 | 1501 | 32.86% | 0.38 | 0.04 | -0.66 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| AAPL261106P00335000 | 看跌 Put | 335.00 | $5.35 | $5.80 | $5.50 | 8109 | 11474 | 31.61% | -0.62 | 0.04 | -0.67 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| AAPL261106C00337500 | 看涨 Call | 337.50 | $1.67 | $1.80 | $1.73 | 4838 | 1384 | 32.10% | 0.29 | 0.04 | -0.57 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| AAPL261106P00337500 | 看跌 Put | 337.50 | $7.05 | $7.50 | $7.10 | 1822 | 6039 | 31.54% | -0.72 | 0.04 | -0.58 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| AAPL261106C00340000 | 看涨 Call | 340.00 | $1.06 | $1.15 | $1.10 | 11464 | 3962 | 31.86% | 0.21 | 0.03 | -0.45 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| AAPL261106P00340000 | 看跌 Put | 340.00 | $8.80 | $9.45 | $9.10 | 2224 | 4224 | 30.64% | -0.80 | 0.03 | -0.46 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:57:39 |
| AAPL261106C00342500 | 看涨 Call | 342.50 | $0.65 | $0.70 | $0.67 | 7281 | 1523 | 31.54% | 0.14 | 0.02 | -0.34 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| AAPL261106P00342500 | 看跌 Put | 342.50 | $10.50 | $11.80 | $11.90 | 165 | 1932 | 29.00% | -0.87 | 0.02 | -0.34 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:48:29 |
| AAPL261106C00345000 | 看涨 Call | 345.00 | $0.36 | $0.40 | $0.37 | 9425 | 4204 | 31.12% | 0.09 | 0.02 | -0.23 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| AAPL261106P00345000 | 看跌 Put | 345.00 | $12.90 | $13.90 | $13.55 | 957 | 3823 | 27.79% | -0.92 | 0.02 | -0.23 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| AAPL261106C00347500 | 看涨 Call | 347.50 | $0.21 | $0.23 | $0.20 | 3675 | 4678 | 31.33% | 0.06 | 0.01 | -0.15 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| AAPL261106P00347500 | 看跌 Put | 347.50 | $14.60 | $16.30 | $16.90 | 105 | 1371 | 0.00% | -0.95 | 0.01 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:37:44 |
| AAPL261106C00350000 | 看涨 Call | 350.00 | $0.12 | $0.13 | $0.11 | 16107 | 30000 | 31.63% | 0.04 | 0.01 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:28 |
| AAPL261106P00350000 | 看跌 Put | 350.00 | $17.05 | $18.70 | $18.15 | 474 | 2166 | 0.00% | -0.97 | 0.01 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| AAPL261106C00352500 | 看涨 Call | 352.50 | $0.05 | $0.08 | $0.07 | 5037 | 3644 | 31.65% | 0.02 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:39 |
| AAPL261106P00352500 | 看跌 Put | 352.50 | $19.70 | $22.20 | $23.90 | 4 | 197 | 41.01% | -0.99 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:41:31 |
| AAPL261106C00355000 | 看涨 Call | 355.00 | $0.04 | $0.05 | $0.04 | 7393 | 6149 | 33.06% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| AAPL261106P00355000 | 看跌 Put | 355.00 | $22.40 | $24.30 | $24.75 | 111 | 2094 | 40.56% | -0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:57:12 |
| AAPL261106C00357500 | 看涨 Call | 357.50 | $0.02 | $0.04 | $0.04 | 5007 | 6887 | 34.89% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| AAPL261106P00357500 | 看跌 Put | 357.50 | $24.85 | $26.95 | $26.05 | 3 | 1079 | 46.39% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:41:01 |
| AAPL261106C00360000 | 看涨 Call | 360.00 | $0.02 | $0.03 | $0.03 | 8845 | 14715 | 36.25% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| AAPL261106P00360000 | 看跌 Put | 360.00 | $27.05 | $28.70 | $27.85 | 91 | 3175 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:42:55 |
| AAPL261106C00362500 | 看涨 Call | 362.50 | $0.01 | $0.03 | $0.01 | 5652 | 8031 | 38.00% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:26 |
| AAPL261106P00362500 | 看跌 Put | 362.50 | $29.65 | $32.05 | $33.05 | 93 | 53 | 50.58% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:59 |
| AAPL261106C00365000 | 看涨 Call | 365.00 | $0.01 | $0.03 | $0.02 | 1450 | 10353 | 40.62% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:28 |
| AAPL261106P00365000 | 看跌 Put | 365.00 | $32.40 | $34.30 | $33.22 | 487 | 1515 | 53.79% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:41:24 |
| AAPL261106C00367500 | 看涨 Call | 367.50 | $0.00 | $0.02 | $0.01 | 458 | 2122 | 40.28% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:07 |
| AAPL261106P00367500 | 看跌 Put | 367.50 | $34.05 | $37.05 | $34.65 | 255 | 280 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:20:39 |
| AAPL261106C00370000 | 看涨 Call | 370.00 | $0.00 | $0.01 | $0.01 | 1412 | 6337 | 40.10% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:30:13 |
| AAPL261106P00370000 | 看跌 Put | 370.00 | $37.40 | $39.70 | $40.45 | 202 | 126 | 69.74% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:59 |
| AAPL261106C00372500 | 看涨 Call | 372.50 | $0.00 | $0.01 | $0.01 | 755 | 2050 | 42.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:56:46 |
| AAPL261106P00372500 | 看跌 Put | 372.50 | $39.80 | $42.05 | $35.42 | 0 | 568 | 67.69% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:12:07 |
| AAPL261106C00375000 | 看涨 Call | 375.00 | $0.00 | $0.01 | $0.01 | 940 | 5482 | 44.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:43 |
| AAPL261106P00375000 | 看跌 Put | 375.00 | $42.00 | $44.45 | $43.23 | 3 | 3 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| AAPL261106C00377500 | 看涨 Call | 377.50 | $0.00 | $0.01 | $0.01 | 181 | 2947 | 46.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:43:40 |
| AAPL261106P00377500 | 看跌 Put | 377.50 | $44.80 | $47.20 | $45.01 | 7 | 7 | 77.77% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:15:48 |
| AAPL261106C00380000 | 看涨 Call | 380.00 | $0.00 | $0.01 | $0.01 | 207 | 7038 | 48.99% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:14:52 |
| AAPL261106P00380000 | 看跌 Put | 380.00 | $46.50 | $49.45 | $48.07 | 2 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:33 |
| AAPL261106C00382500 | 看涨 Call | 382.50 | $0.00 | $0.01 | $0.01 | 27 | 869 | 51.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:59:33 |
| AAPL261106P00382500 | 看跌 Put | 382.50 | $49.50 | $52.20 | $38.66 | 0 | 0 | 75.08% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:09:34 |
| AAPL261106C00385000 | 看涨 Call | 385.00 | $0.00 | $0.01 | $0.01 | 209 | 2280 | 53.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:24:41 |
| AAPL261106P00385000 | 看跌 Put | 385.00 | $52.00 | $54.70 | $40.45 | 0 | 0 | 77.97% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:42:27 |
| AAPL261106C00390000 | 看涨 Call | 390.00 | $0.00 | $0.01 | $0.01 | 115 | 1679 | 57.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:22:15 |
| AAPL261106P00390000 | 看跌 Put | 390.00 | $56.70 | $59.70 | $45.48 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-28T12:21:15 |
| AAPL261106C00395000 | 看涨 Call | 395.00 | $0.00 | $0.01 | $0.01 | 59 | 2181 | 61.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:07:04 |
| AAPL261106P00395000 | 看跌 Put | 395.00 | $62.40 | $64.55 | $62.67 | 6 | 0 | 98.06% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:47:14 |
| AAPL261106C00400000 | 看涨 Call | 400.00 | $0.00 | $0.01 | $0.01 | 9 | 3654 | 65.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:33:50 |
| AAPL261106P00400000 | 看跌 Put | 400.00 | $67.05 | $69.85 | $71.97 | 1 | 1 | 102.39% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:39:04 |
| AAPL261106C00405000 | 看涨 Call | 405.00 | $0.00 | $0.01 | $0.01 | 2 | 830 | 69.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:35:03 |
| AAPL261106P00405000 | 看跌 Put | 405.00 | $72.20 | $74.55 | $68.20 | 0 | 0 | 102.30% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:34:38 |
| AAPL261106C00410000 | 看涨 Call | 410.00 | $0.00 | $0.01 | $0.01 | 1 | 70 | 73.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:41:51 |
| AAPL261106P00410000 | 看跌 Put | 410.00 | $77.45 | $79.55 | $61.10 | 0 | 0 | 116.70% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:29 |
| AAPL261106C00415000 | 看涨 Call | 415.00 | $0.00 | $0.01 | $0.01 | 1 | 979 | 77.46% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:33:26 |
| AAPL261106P00415000 | 看跌 Put | 415.00 | $82.45 | $84.55 | $65.30 | 0 | 0 | 122.23% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:40:41 |