期权分析

AAPL · 2026-11-11

快照 options-2026-11-04T00-40-04-101Z
生成时间(UTC) 2026-11-04T00:40:04.101Z

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。

AAPL 全部到期日 · 本页 JSON

股价 $331.90 · 日涨跌 -1.90% · 年初至今 22.47%

股票行情时间(源站原文) 2026-11-03 16:00:02;期权行情时间(源站原文) 2026-11-04 00:39:24

到期日 2026-11-11;共 92 条合约;第 1/1 页。

期权报价,价格单位 USD/股
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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
AAPL261111C00270000看涨 Call270.00$60.70$63.35$79.920248.32%1.000.00-0.010.01100assumed standard contract2026-10-29T15:47:18
AAPL261111P00270000看跌 Put270.00$0.02$0.04$0.025310753.04%-0.000.00-0.020.01100assumed standard contract2026-11-03T13:23:19
AAPL261111C00275000看涨 Call275.00$55.70$58.80$71.030164.31%1.000.00-0.010.01100assumed standard contract2026-10-28T09:50:33
AAPL261111P00275000看跌 Put275.00$0.01$0.15$0.012754.58%-0.010.00-0.020.01100assumed standard contract2026-11-03T15:40:30
AAPL261111C00280000看涨 Call280.00$50.75$53.85$66.120160.75%0.990.00-0.020.01100assumed standard contract2026-10-28T09:50:33
AAPL261111P00280000看跌 Put280.00$0.01$0.11$0.04161548.18%-0.010.00-0.030.01100assumed standard contract2026-11-03T15:41:57
AAPL261111C00285000看涨 Call285.00$45.45$48.65$59.230040.47%0.990.00-0.020.01100assumed standard contract2026-10-27T09:46:22
AAPL261111P00285000看跌 Put285.00$0.02$0.36$0.108151.25%-0.010.00-0.030.01100assumed standard contract2026-11-03T14:47:21
AAPL261111C00290000看涨 Call290.00$40.50$43.90$0.000046.36%0.990.00-0.030.02100assumed standard contract未提供
AAPL261111P00290000看跌 Put290.00$0.03$0.40$0.121834547.14%-0.010.00-0.040.02100assumed standard contract2026-11-03T15:14:14
AAPL261111C00295000看涨 Call295.00$36.30$39.05$35.59401052.58%0.980.00-0.050.02100assumed standard contract2026-11-03T10:33:10
AAPL261111P00295000看跌 Put295.00$0.05$0.25$0.192462839.69%-0.020.00-0.050.03100assumed standard contract2026-11-03T13:08:31
AAPL261111C00300000看涨 Call300.00$30.65$33.60$30.6942333.03%0.970.00-0.070.03100assumed standard contract2026-11-03T11:03:06
AAPL261111P00300000看跌 Put300.00$0.20$0.42$0.2421616139.51%-0.030.00-0.070.04100assumed standard contract2026-11-03T15:57:56
AAPL261111C00305000看涨 Call305.00$25.75$29.15$28.38110336.84%0.950.01-0.100.05100assumed standard contract2026-11-03T10:21:10
AAPL261111P00305000看跌 Put305.00$0.17$0.52$0.378722234.86%-0.050.01-0.100.05100assumed standard contract2026-11-03T15:55:48
AAPL261111C00307500看涨 Call307.50$23.85$26.25$26.031101535.63%0.940.01-0.120.06100assumed standard contract2026-11-03T10:21:10
AAPL261111P00307500看跌 Put307.50$0.28$0.82$0.55383135.61%-0.060.01-0.120.06100assumed standard contract2026-11-03T14:54:05
AAPL261111C00310000看涨 Call310.00$21.00$24.25$23.5020133.75%0.920.01-0.140.07100assumed standard contract2026-11-03T10:17:13
AAPL261111P00310000看跌 Put310.00$0.39$0.68$0.5715911032.45%-0.080.01-0.150.07100assumed standard contract2026-11-03T15:55:00
AAPL261111C00312500看涨 Call312.50$19.00$21.65$19.621033.15%0.900.01-0.170.09100assumed standard contract2026-11-03T10:32:33
AAPL261111P00312500看跌 Put312.50$0.54$0.99$0.77452732.37%-0.100.01-0.170.09100assumed standard contract2026-11-03T15:57:31
AAPL261111C00315000看涨 Call315.00$16.75$19.40$17.4864032.46%0.870.01-0.200.10100assumed standard contract2026-11-03T14:54:26
AAPL261111P00315000看跌 Put315.00$0.69$1.15$1.089313830.83%-0.130.01-0.200.10100assumed standard contract2026-11-03T15:55:48
AAPL261111C00317500看涨 Call317.50$14.10$17.20$16.811029.70%0.840.02-0.230.12100assumed standard contract2026-11-03T10:22:05
AAPL261111P00317500看跌 Put317.50$1.02$1.50$1.6250530.52%-0.160.02-0.230.12100assumed standard contract2026-11-03T14:57:16
AAPL261111C00320000看涨 Call320.00$12.45$14.70$13.85536729.47%0.800.02-0.260.14100assumed standard contract2026-11-03T14:42:45
AAPL261111P00320000看跌 Put320.00$1.47$1.97$1.6236046230.39%-0.200.02-0.260.14100assumed standard contract2026-11-03T15:59:35
AAPL261111C00322500看涨 Call322.50$10.80$13.05$11.10572731.20%0.750.02-0.290.16100assumed standard contract2026-11-03T15:53:36
AAPL261111P00322500看跌 Put322.50$1.81$2.66$2.361881329.82%-0.250.02-0.290.16100assumed standard contract2026-11-03T15:51:40
AAPL261111C00325000看涨 Call325.00$9.35$10.55$10.15218829.89%0.700.02-0.320.17100assumed standard contract2026-11-03T15:57:56
AAPL261111P00325000看跌 Put325.00$2.57$2.90$2.7016213528.46%-0.310.02-0.320.17100assumed standard contract2026-11-03T15:55:00
AAPL261111C00327500看涨 Call327.50$7.80$8.60$7.601772729.14%0.640.03-0.340.18100assumed standard contract2026-11-03T15:59:43
AAPL261111P00327500看跌 Put327.50$3.25$3.70$4.05891227.73%-0.370.03-0.340.19100assumed standard contract2026-11-03T15:52:49
AAPL261111C00330000看涨 Call330.00$5.50$7.60$6.552603128.13%0.570.03-0.350.19100assumed standard contract2026-11-03T15:56:54
AAPL261111P00330000看跌 Put330.00$4.15$4.60$4.4539921327.01%-0.440.03-0.350.19100assumed standard contract2026-11-03T15:59:53
AAPL261111C00332500看涨 Call332.50$4.90$5.25$5.29874727.15%0.490.03-0.340.20100assumed standard contract2026-11-03T15:58:58
AAPL261111P00332500看跌 Put332.50$4.85$5.90$5.652162125.88%-0.510.03-0.350.20100assumed standard contract2026-11-03T15:56:58
AAPL261111C00335000看涨 Call335.00$3.80$4.25$4.06256527.40%0.420.03-0.330.19100assumed standard contract2026-11-03T15:59:08
AAPL261111P00335000看跌 Put335.00$5.95$8.20$7.35888227.38%-0.590.03-0.330.19100assumed standard contract2026-11-03T15:23:49
AAPL261111C00337500看涨 Call337.50$2.80$3.20$3.002363326.84%0.350.03-0.310.18100assumed standard contract2026-11-03T15:59:32
AAPL261111P00337500看跌 Put337.50$7.40$8.90$9.7218327624.54%-0.660.03-0.310.18100assumed standard contract2026-11-03T15:05:42
AAPL261111C00340000看涨 Call340.00$1.92$2.30$2.1775818025.98%0.280.03-0.270.17100assumed standard contract2026-11-03T15:59:58
AAPL261111P00340000看跌 Put340.00$9.25$11.25$10.502557261526.40%-0.730.03-0.270.16100assumed standard contract2026-11-03T15:34:08
AAPL261111C00342500看涨 Call342.50$1.39$1.70$1.572526926.08%0.210.02-0.230.14100assumed standard contract2026-11-03T15:59:41
AAPL261111P00342500看跌 Put342.50$11.05$13.25$12.65177226.26%-0.790.02-0.230.14100assumed standard contract2026-11-03T09:55:52
AAPL261111C00345000看涨 Call345.00$0.80$1.18$1.0113818825.18%0.160.02-0.190.12100assumed standard contract2026-11-03T15:45:07
AAPL261111P00345000看跌 Put345.00$13.05$15.45$16.15825226.62%-0.840.02-0.190.12100assumed standard contract2026-11-03T10:44:05
AAPL261111C00347500看涨 Call347.50$0.54$0.85$0.661142825.40%0.120.02-0.150.10100assumed standard contract2026-11-03T15:45:06
AAPL261111P00347500看跌 Put347.50$14.65$17.85$11.4104224.94%-0.890.02-0.150.10100assumed standard contract2026-11-02T10:50:49
AAPL261111C00350000看涨 Call350.00$0.42$0.52$0.4875414225.48%0.090.01-0.120.08100assumed standard contract2026-11-03T15:59:44
AAPL261111P00350000看跌 Put350.00$17.25$19.50$20.3076022.17%-0.920.01-0.110.08100assumed standard contract2026-11-03T11:03:22
AAPL261111C00352500看涨 Call352.50$0.26$0.51$0.31413926.77%0.060.01-0.090.06100assumed standard contract2026-11-03T15:46:37
AAPL261111P00352500看跌 Put352.50$19.30$22.55$16.000125.55%-0.950.01-0.090.06100assumed standard contract2026-11-02T11:54:43
AAPL261111C00355000看涨 Call355.00$0.08$0.29$0.205717625.24%0.040.01-0.070.05100assumed standard contract2026-11-03T15:37:41
AAPL261111P00355000看跌 Put355.00$21.55$24.85$25.57490.00%-0.970.01-0.070.04100assumed standard contract2026-11-03T09:30:30
AAPL261111C00357500看涨 Call357.50$0.03$0.37$0.18623527.76%0.030.01-0.050.04100assumed standard contract2026-11-03T13:39:11
AAPL261111P00357500看跌 Put357.50$24.00$27.35$31.00110.00%-0.980.01-0.070.02100assumed standard contract2026-11-03T09:33:11
AAPL261111C00360000看涨 Call360.00$0.06$0.14$0.13498426.64%0.020.00-0.040.03100assumed standard contract2026-11-03T15:55:48
AAPL261111P00360000看跌 Put360.00$26.95$29.60$31.4011727.23%-0.990.00-0.060.01100assumed standard contract2026-11-03T09:30:04
AAPL261111C00362500看涨 Call362.50$0.04$0.08$0.08142926.57%0.020.00-0.030.02100assumed standard contract2026-11-03T15:15:48
AAPL261111P00362500看跌 Put362.50$29.10$32.40$18.34060.00%-1.000.00-0.060.01100assumed standard contract2026-10-30T10:34:55
AAPL261111C00365000看涨 Call365.00$0.02$0.33$0.033311433.19%0.010.00-0.020.02100assumed standard contract2026-11-03T15:50:29
AAPL261111P00365000看跌 Put365.00$31.70$34.90$0.000032.67%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00367500看涨 Call367.50$0.01$0.11$0.072030.11%0.010.00-0.020.01100assumed standard contract2026-11-03T11:06:37
AAPL261111P00367500看跌 Put367.50$34.50$37.10$0.000034.63%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00370000看涨 Call370.00$0.02$0.29$0.092913436.40%0.010.00-0.020.01100assumed standard contract2026-11-03T12:55:34
AAPL261111P00370000看跌 Put370.00$36.55$39.90$25.50020.00%-1.000.00-0.060.00100assumed standard contract2026-10-30T09:36:41
AAPL261111C00372500看涨 Call372.50$0.00$0.05$0.03141030.28%0.010.00-0.020.01100assumed standard contract2026-11-03T13:34:48
AAPL261111P00372500看跌 Put372.50$39.50$42.10$0.000038.47%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00375000看涨 Call375.00$0.01$0.05$0.031014532.47%0.010.00-0.010.01100assumed standard contract2026-11-03T14:13:52
AAPL261111P00375000看跌 Put375.00$41.50$44.80$0.00000.00%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00377500看涨 Call377.50$0.00$1.21$0.016153.29%0.010.00-0.010.01100assumed standard contract2026-11-03T11:19:46
AAPL261111P00377500看跌 Put377.50$44.50$47.10$0.000042.22%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00380000看涨 Call380.00$0.01$0.22$0.05810141.95%0.010.00-0.010.01100assumed standard contract2026-11-03T13:34:50
AAPL261111P00380000看跌 Put380.00$47.15$49.45$0.000044.06%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00382500看涨 Call382.50$0.00$0.41$0.050147.53%0.000.00-0.010.01100assumed standard contract2026-11-02T12:35:31
AAPL261111P00382500看跌 Put382.50$49.10$52.35$0.00000.00%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00385000看涨 Call385.00$0.00$0.04$0.0333337.02%0.000.00-0.010.01100assumed standard contract2026-11-03T13:19:35
AAPL261111P00385000看跌 Put385.00$51.95$54.85$0.000052.26%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00390000看涨 Call390.00$0.00$0.40$0.0203952.73%0.000.00-0.010.01100assumed standard contract2026-11-02T15:55:16
AAPL261111P00390000看跌 Put390.00$56.75$59.85$0.000051.19%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00395000看涨 Call395.00$0.00$2.13$0.000075.84%0.000.00-0.010.01100assumed standard contract未提供
AAPL261111P00395000看跌 Put395.00$61.40$65.00$0.00000.00%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00400000看涨 Call400.00$0.00$2.13$0.000080.02%0.000.00-0.010.00100assumed standard contract未提供
AAPL261111P00400000看跌 Put400.00$66.45$69.85$0.00000.00%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00405000看涨 Call405.00$0.00$2.13$0.000084.08%0.000.00-0.010.00100assumed standard contract未提供
AAPL261111P00405000看跌 Put405.00$71.95$74.60$0.000058.68%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00410000看涨 Call410.00$0.00$2.13$0.000088.06%0.000.00-0.010.00100assumed standard contract未提供
AAPL261111P00410000看跌 Put410.00$76.70$79.85$0.000061.83%-1.000.00-0.060.00100assumed standard contract未提供
AAPL261111C00415000看涨 Call415.00$0.00$2.13$0.030291.95%0.000.00-0.010.00100assumed standard contract2026-11-02T11:37:44
AAPL261111P00415000看跌 Put415.00$81.95$84.85$0.000073.79%-1.000.00-0.060.00100assumed standard contract未提供