AAPL · 2026-11-13
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 2026-11-13；共 160 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261113C00110000 | 看涨 Call | 110.00 | $220.55 | $223.60 | $236.95 | 0 | 3 | 281.07% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:58 |
| AAPL261113P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.01 | 2 | 25 | 196.79% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:19:22 |
| AAPL261113C00120000 | 看涨 Call | 120.00 | $210.40 | $213.60 | $0.00 | 0 | 0 | 246.34% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113P00120000 | 看跌 Put | 120.00 | $0.00 | $0.01 | $0.01 | 0 | 20 | 181.76% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:05:19 |
| AAPL261113C00125000 | 看涨 Call | 125.00 | $205.45 | $208.60 | $0.00 | 0 | 0 | 240.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113P00125000 | 看跌 Put | 125.00 | $0.00 | $0.01 | $0.01 | 1013 | 13 | 174.71% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:53:15 |
| AAPL261113C00130000 | 看涨 Call | 130.00 | $200.55 | $203.15 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113P00130000 | 看跌 Put | 130.00 | $0.00 | $0.02 | $0.01 | 1009 | 23 | 176.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:52:47 |
| AAPL261113C00135000 | 看涨 Call | 135.00 | $195.45 | $198.45 | $0.00 | 0 | 0 | 206.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113P00135000 | 看跌 Put | 135.00 | $0.00 | $0.01 | $0.01 | 0 | 101 | 161.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:09:23 |
| AAPL261113C00140000 | 看涨 Call | 140.00 | $190.45 | $193.60 | $207.00 | 0 | 3 | 212.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:00 |
| AAPL261113P00140000 | 看跌 Put | 140.00 | $0.00 | $0.01 | $0.01 | 0 | 45 | 155.14% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:19:56 |
| AAPL261113C00145000 | 看涨 Call | 145.00 | $185.45 | $188.55 | $0.00 | 0 | 0 | 199.55% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113P00145000 | 看跌 Put | 145.00 | $0.00 | $0.03 | $0.02 | 0 | 30 | 161.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:01:15 |
| AAPL261113C00150000 | 看涨 Call | 150.00 | $180.45 | $183.75 | $0.00 | 0 | 0 | 205.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113P00150000 | 看跌 Put | 150.00 | $0.00 | $0.04 | $0.02 | 0 | 24 | 159.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:46:47 |
| AAPL261113C00155000 | 看涨 Call | 155.00 | $175.55 | $178.75 | $194.20 | 0 | 1 | 202.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:45:19 |
| AAPL261113P00155000 | 看跌 Put | 155.00 | $0.00 | $0.06 | $0.01 | 0 | 46 | 158.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:58:54 |
| AAPL261113C00160000 | 看涨 Call | 160.00 | $170.55 | $173.65 | $179.25 | 0 | 12 | 188.80% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T09:34:20 |
| AAPL261113P00160000 | 看跌 Put | 160.00 | $0.00 | $0.04 | $0.01 | 0 | 27 | 146.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:11:43 |
| AAPL261113C00165000 | 看涨 Call | 165.00 | $165.60 | $168.20 | $0.00 | 0 | 0 | 123.34% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113P00165000 | 看跌 Put | 165.00 | $0.00 | $0.51 | $0.01 | 3 | 23 | 183.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:08:42 |
| AAPL261113C00170000 | 看涨 Call | 170.00 | $160.45 | $163.20 | $172.55 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T12:39:30 |
| AAPL261113P00170000 | 看跌 Put | 170.00 | $0.00 | $0.01 | $0.01 | 1 | 49 | 121.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:03:09 |
| AAPL261113C00175000 | 看涨 Call | 175.00 | $155.75 | $158.20 | $0.00 | 0 | 0 | 148.77% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113P00175000 | 看跌 Put | 175.00 | $0.00 | $0.88 | $0.09 | 0 | 17 | 182.78% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:03:58 |
| AAPL261113C00180000 | 看涨 Call | 180.00 | $150.50 | $153.40 | $152.31 | 2 | 1 | 135.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:32:17 |
| AAPL261113P00180000 | 看跌 Put | 180.00 | $0.00 | $0.01 | $0.01 | 1 | 15 | 111.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:19:40 |
| AAPL261113C00185000 | 看涨 Call | 185.00 | $145.75 | $148.70 | $147.18 | 3 | 0 | 162.02% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:38:02 |
| AAPL261113P00185000 | 看跌 Put | 185.00 | $0.00 | $0.87 | $0.05 | 0 | 8 | 168.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:32:19 |
| AAPL261113C00190000 | 看涨 Call | 190.00 | $140.50 | $143.35 | $142.26 | 1 | 1 | 111.47% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:38:02 |
| AAPL261113P00190000 | 看跌 Put | 190.00 | $0.01 | $0.91 | $0.05 | 0 | 51 | 162.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:38:39 |
| AAPL261113C00195000 | 看涨 Call | 195.00 | $135.60 | $138.30 | $146.87 | 0 | 1 | 116.15% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:55:21 |
| AAPL261113P00195000 | 看跌 Put | 195.00 | $0.00 | $0.50 | $0.09 | 0 | 10 | 143.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:07:42 |
| AAPL261113C00200000 | 看涨 Call | 200.00 | $130.60 | $133.65 | $132.38 | 6 | 8 | 134.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:11:41 |
| AAPL261113P00200000 | 看跌 Put | 200.00 | $0.01 | $0.08 | $0.08 | 9 | 189 | 112.47% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:11 |
| AAPL261113C00205000 | 看涨 Call | 205.00 | $125.50 | $128.50 | $140.00 | 0 | 99 | 114.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T13:46:53 |
| AAPL261113P00205000 | 看跌 Put | 205.00 | $0.00 | $0.49 | $0.02 | 0 | 6 | 130.50% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:16:30 |
| AAPL261113C00210000 | 看涨 Call | 210.00 | $120.50 | $123.70 | $137.15 | 0 | 1 | 119.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:56 |
| AAPL261113P00210000 | 看跌 Put | 210.00 | $0.00 | $0.47 | $0.02 | 1 | 3 | 123.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:48:21 |
| AAPL261113C00215000 | 看涨 Call | 215.00 | $115.50 | $118.75 | $132.20 | 0 | 2 | 115.70% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:58 |
| AAPL261113P00215000 | 看跌 Put | 215.00 | $0.00 | $0.10 | $0.05 | 0 | 62 | 98.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:50:16 |
| AAPL261113C00220000 | 看涨 Call | 220.00 | $110.55 | $113.20 | $127.05 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:32 |
| AAPL261113P00220000 | 看跌 Put | 220.00 | $0.01 | $0.03 | $0.02 | 34 | 63 | 85.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:30 |
| AAPL261113C00225000 | 看涨 Call | 225.00 | $105.65 | $108.25 | $107.01 | 10 | 15 | 76.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:57:15 |
| AAPL261113P00225000 | 看跌 Put | 225.00 | $0.01 | $0.05 | $0.02 | 25 | 73 | 84.67% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:48:20 |
| AAPL261113C00230000 | 看涨 Call | 230.00 | $100.65 | $103.15 | $108.85 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:49:21 |
| AAPL261113P00230000 | 看跌 Put | 230.00 | $0.01 | $0.08 | $0.08 | 12 | 29 | 83.56% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:49 |
| AAPL261113C00235000 | 看涨 Call | 235.00 | $95.65 | $98.35 | $108.72 | 0 | 6 | 79.15% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:01:27 |
| AAPL261113P00235000 | 看跌 Put | 235.00 | $0.00 | $0.24 | $0.04 | 3 | 23 | 88.28% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:52:39 |
| AAPL261113C00240000 | 看涨 Call | 240.00 | $90.65 | $93.30 | $90.45 | 38 | 103 | 66.40% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:07:09 |
| AAPL261113P00240000 | 看跌 Put | 240.00 | $0.00 | $0.28 | $0.09 | 11 | 42 | 85.10% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:41:00 |
| AAPL261113C00245000 | 看涨 Call | 245.00 | $85.55 | $88.85 | $99.99 | 0 | 13 | 85.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T13:25:14 |
| AAPL261113P00245000 | 看跌 Put | 245.00 | $0.00 | $0.04 | $0.03 | 5 | 19 | 66.29% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:57:03 |
| AAPL261113C00250000 | 看涨 Call | 250.00 | $81.45 | $83.30 | $81.78 | 43 | 14 | 87.83% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:09:31 |
| AAPL261113P00250000 | 看跌 Put | 250.00 | $0.01 | $0.10 | $0.09 | 20 | 103 | 67.52% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:43 |
| AAPL261113C00255000 | 看涨 Call | 255.00 | $75.60 | $78.35 | $90.75 | 0 | 22 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T13:42:15 |
| AAPL261113P00255000 | 看跌 Put | 255.00 | $0.03 | $0.22 | $0.08 | 43 | 15 | 69.74% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:54 |
| AAPL261113C00260000 | 看涨 Call | 260.00 | $70.60 | $73.70 | $86.32 | 0 | 9 | 67.29% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T13:02:45 |
| AAPL261113P00260000 | 看跌 Put | 260.00 | $0.02 | $0.05 | $0.04 | 41 | 13 | 56.18% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:32 |
| AAPL261113C00265000 | 看涨 Call | 265.00 | $65.70 | $68.40 | $85.67 | 0 | 53 | 54.41% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:13:14 |
| AAPL261113P00265000 | 看跌 Put | 265.00 | $0.02 | $0.06 | $0.05 | 278 | 111 | 52.98% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:10 |
| AAPL261113C00270000 | 看涨 Call | 270.00 | $60.65 | $63.65 | $60.00 | 6 | 68 | 57.31% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:00:16 |
| AAPL261113P00270000 | 看跌 Put | 270.00 | $0.05 | $0.10 | $0.08 | 8 | 147 | 52.68% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:34:41 |
| AAPL261113C00275000 | 看涨 Call | 275.00 | $55.75 | $58.40 | $66.20 | 0 | 157 | 47.32% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:40:11 |
| AAPL261113P00275000 | 看跌 Put | 275.00 | $0.03 | $0.12 | $0.11 | 208 | 679 | 48.51% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:46:40 |
| AAPL261113C00280000 | 看涨 Call | 280.00 | $50.80 | $53.40 | $51.45 | 124 | 240 | 44.65% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:50:46 |
| AAPL261113P00280000 | 看跌 Put | 280.00 | $0.06 | $0.15 | $0.13 | 204 | 95 | 46.37% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:19:35 |
| AAPL261113C00285000 | 看涨 Call | 285.00 | $45.70 | $48.70 | $46.02 | 117 | 89 | 45.20% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:32:59 |
| AAPL261113P00285000 | 看跌 Put | 285.00 | $0.14 | $0.21 | $0.14 | 205 | 230 | 45.15% | -0.02 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:54 |
| AAPL261113C00290000 | 看涨 Call | 290.00 | $40.85 | $43.40 | $39.77 | 28 | 110 | 37.06% | 0.98 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:43:30 |
| AAPL261113P00290000 | 看跌 Put | 290.00 | $0.17 | $0.25 | $0.20 | 345 | 317 | 42.10% | -0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| AAPL261113C00295000 | 看涨 Call | 295.00 | $35.85 | $38.85 | $34.92 | 51 | 492 | 40.11% | 0.97 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:43:30 |
| AAPL261113P00295000 | 看跌 Put | 295.00 | $0.19 | $0.40 | $0.27 | 411 | 551 | 39.83% | -0.03 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:49:10 |
| AAPL261113C00297500 | 看涨 Call | 297.50 | $33.95 | $36.05 | $32.08 | 52 | 9 | 40.69% | 0.96 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:54:12 |
| AAPL261113P00297500 | 看跌 Put | 297.50 | $0.29 | $0.41 | $0.36 | 14 | 115 | 38.68% | -0.04 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:35:20 |
| AAPL261113C00300000 | 看涨 Call | 300.00 | $31.10 | $33.40 | $31.90 | 73 | 340 | 32.72% | 0.95 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:43:00 |
| AAPL261113P00300000 | 看跌 Put | 300.00 | $0.37 | $0.42 | $0.38 | 3664 | 4315 | 37.13% | -0.05 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:37 |
| AAPL261113C00302500 | 看涨 Call | 302.50 | $28.65 | $31.30 | $30.50 | 3 | 7 | 35.11% | 0.94 | 0.01 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:25:26 |
| AAPL261113P00302500 | 看跌 Put | 302.50 | $0.41 | $0.51 | $0.52 | 465 | 348 | 35.78% | -0.06 | 0.01 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| AAPL261113C00305000 | 看涨 Call | 305.00 | $26.25 | $29.30 | $28.00 | 88 | 247 | 36.84% | 0.93 | 0.01 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:35:25 |
| AAPL261113P00305000 | 看跌 Put | 305.00 | $0.51 | $0.62 | $0.70 | 702 | 852 | 34.81% | -0.07 | 0.01 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:12:58 |
| AAPL261113C00307500 | 看涨 Call | 307.50 | $23.55 | $26.85 | $24.30 | 21 | 19 | 33.14% | 0.92 | 0.01 | -0.13 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:43:07 |
| AAPL261113P00307500 | 看跌 Put | 307.50 | $0.68 | $0.74 | $0.77 | 492 | 121 | 34.02% | -0.08 | 0.01 | -0.14 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:50:14 |
| AAPL261113C00310000 | 看涨 Call | 310.00 | $21.55 | $24.20 | $22.63 | 27 | 705 | 32.40% | 0.90 | 0.01 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:25:39 |
| AAPL261113P00310000 | 看跌 Put | 310.00 | $0.80 | $0.92 | $0.91 | 1014 | 1654 | 32.87% | -0.10 | 0.01 | -0.16 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:57:56 |
| AAPL261113C00312500 | 看涨 Call | 312.50 | $19.10 | $21.80 | $19.44 | 2 | 22 | 30.28% | 0.88 | 0.01 | -0.18 | 0.11 | 100 | assumed standard contract | 2026-11-03T10:31:34 |
| AAPL261113P00312500 | 看跌 Put | 312.50 | $1.01 | $1.14 | $1.50 | 213 | 30 | 32.03% | -0.12 | 0.01 | -0.18 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:03:09 |
| AAPL261113C00315000 | 看涨 Call | 315.00 | $16.80 | $20.00 | $18.65 | 16 | 467 | 31.17% | 0.85 | 0.01 | -0.20 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:22:47 |
| AAPL261113P00315000 | 看跌 Put | 315.00 | $1.29 | $1.41 | $1.30 | 800 | 1875 | 31.27% | -0.15 | 0.01 | -0.20 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:57:56 |
| AAPL261113C00317500 | 看涨 Call | 317.50 | $15.90 | $17.85 | $15.40 | 60 | 25 | 34.61% | 0.82 | 0.02 | -0.22 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:43:07 |
| AAPL261113P00317500 | 看跌 Put | 317.50 | $1.64 | $1.77 | $1.70 | 876 | 231 | 30.60% | -0.19 | 0.02 | -0.23 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:57:48 |
| AAPL261113C00320000 | 看涨 Call | 320.00 | $13.55 | $15.00 | $13.42 | 156 | 295 | 30.37% | 0.78 | 0.02 | -0.25 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:42:47 |
| AAPL261113P00320000 | 看跌 Put | 320.00 | $2.05 | $2.23 | $2.18 | 1998 | 1949 | 29.92% | -0.23 | 0.02 | -0.25 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:22 |
| AAPL261113C00322500 | 看涨 Call | 322.50 | $11.15 | $13.25 | $11.70 | 590 | 27 | 29.06% | 0.73 | 0.02 | -0.27 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:31:50 |
| AAPL261113P00322500 | 看跌 Put | 322.50 | $2.59 | $3.00 | $2.73 | 861 | 478 | 29.91% | -0.27 | 0.02 | -0.27 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:57:09 |
| AAPL261113C00325000 | 看涨 Call | 325.00 | $10.05 | $10.75 | $9.84 | 485 | 649 | 28.70% | 0.68 | 0.02 | -0.29 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:37:46 |
| AAPL261113P00325000 | 看跌 Put | 325.00 | $3.20 | $3.50 | $3.35 | 1812 | 2220 | 28.72% | -0.32 | 0.02 | -0.29 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:58:55 |
| AAPL261113C00327500 | 看涨 Call | 327.50 | $8.55 | $9.05 | $8.90 | 471 | 15 | 28.65% | 0.62 | 0.02 | -0.30 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:58:56 |
| AAPL261113P00327500 | 看跌 Put | 327.50 | $4.10 | $4.35 | $4.11 | 1189 | 113 | 28.52% | -0.38 | 0.02 | -0.31 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:57:57 |
| AAPL261113C00330000 | 看涨 Call | 330.00 | $7.00 | $7.50 | $7.25 | 1170 | 585 | 28.12% | 0.56 | 0.03 | -0.31 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:59:34 |
| AAPL261113P00330000 | 看跌 Put | 330.00 | $5.00 | $5.35 | $5.10 | 1873 | 1549 | 27.96% | -0.44 | 0.03 | -0.31 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:58:46 |
| AAPL261113C00332500 | 看涨 Call | 332.50 | $5.70 | $6.05 | $5.89 | 1484 | 67 | 27.68% | 0.50 | 0.03 | -0.31 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| AAPL261113P00332500 | 看跌 Put | 332.50 | $6.05 | $6.50 | $6.25 | 210 | 142 | 27.36% | -0.51 | 0.03 | -0.31 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:57:48 |
| AAPL261113C00335000 | 看涨 Call | 335.00 | $4.50 | $4.75 | $4.65 | 2056 | 570 | 27.08% | 0.43 | 0.03 | -0.30 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| AAPL261113P00335000 | 看跌 Put | 335.00 | $7.30 | $7.85 | $8.41 | 765 | 1641 | 26.91% | -0.57 | 0.03 | -0.30 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:52:19 |
| AAPL261113C00337500 | 看涨 Call | 337.50 | $3.50 | $3.75 | $3.65 | 662 | 174 | 26.86% | 0.37 | 0.03 | -0.28 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| AAPL261113P00337500 | 看跌 Put | 337.50 | $8.80 | $9.45 | $9.73 | 400 | 386 | 26.86% | -0.64 | 0.03 | -0.28 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:37:22 |
| AAPL261113C00340000 | 看涨 Call | 340.00 | $2.70 | $2.87 | $2.79 | 6447 | 1891 | 26.65% | 0.30 | 0.02 | -0.26 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| AAPL261113P00340000 | 看跌 Put | 340.00 | $10.45 | $11.00 | $11.80 | 329 | 2155 | 26.24% | -0.70 | 0.02 | -0.26 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:38:38 |
| AAPL261113C00342500 | 看涨 Call | 342.50 | $1.97 | $2.16 | $1.75 | 515 | 291 | 26.28% | 0.25 | 0.02 | -0.23 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:51:49 |
| AAPL261113P00342500 | 看跌 Put | 342.50 | $11.60 | $13.95 | $13.22 | 46 | 257 | 27.28% | -0.76 | 0.02 | -0.23 | 0.17 | 100 | assumed standard contract | 2026-11-03T12:17:08 |
| AAPL261113C00345000 | 看涨 Call | 345.00 | $1.44 | $1.59 | $1.50 | 5141 | 2262 | 26.08% | 0.19 | 0.02 | -0.19 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| AAPL261113P00345000 | 看跌 Put | 345.00 | $13.75 | $15.05 | $15.13 | 154 | 2386 | 24.86% | -0.82 | 0.02 | -0.19 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:46:38 |
| AAPL261113C00347500 | 看涨 Call | 347.50 | $0.98 | $1.14 | $1.05 | 598 | 232 | 25.69% | 0.15 | 0.02 | -0.16 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| AAPL261113P00347500 | 看跌 Put | 347.50 | $15.20 | $17.30 | $16.84 | 181 | 310 | 22.13% | -0.86 | 0.02 | -0.16 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:43:44 |
| AAPL261113C00350000 | 看涨 Call | 350.00 | $0.70 | $0.80 | $0.75 | 2699 | 2184 | 25.62% | 0.11 | 0.01 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:48 |
| AAPL261113P00350000 | 看跌 Put | 350.00 | $17.85 | $20.40 | $18.87 | 584 | 707 | 28.21% | -0.90 | 0.01 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:38:44 |
| AAPL261113C00352500 | 看涨 Call | 352.50 | $0.47 | $0.57 | $0.52 | 220 | 137 | 25.57% | 0.08 | 0.01 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:13 |
| AAPL261113P00352500 | 看跌 Put | 352.50 | $19.95 | $22.60 | $21.90 | 342 | 19 | 27.23% | -0.93 | 0.01 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:35:12 |
| AAPL261113C00355000 | 看涨 Call | 355.00 | $0.32 | $0.38 | $0.34 | 1743 | 1308 | 25.42% | 0.06 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| AAPL261113P00355000 | 看跌 Put | 355.00 | $21.90 | $24.90 | $23.12 | 6 | 354 | 23.90% | -0.95 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:48:58 |
| AAPL261113C00357500 | 看涨 Call | 357.50 | $0.20 | $0.33 | $0.22 | 585 | 233 | 26.02% | 0.04 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:15:56 |
| AAPL261113P00357500 | 看跌 Put | 357.50 | $24.60 | $26.55 | $26.60 | 10 | 17 | 0.00% | -0.96 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:59:07 |
| AAPL261113C00360000 | 看涨 Call | 360.00 | $0.13 | $0.18 | $0.16 | 2692 | 5009 | 25.45% | 0.03 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:28 |
| AAPL261113P00360000 | 看跌 Put | 360.00 | $26.85 | $29.70 | $28.90 | 27 | 159 | 23.56% | -0.98 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:33:49 |
| AAPL261113C00362500 | 看涨 Call | 362.50 | $0.05 | $0.22 | $0.13 | 322 | 362 | 26.65% | 0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:21:44 |
| AAPL261113P00362500 | 看跌 Put | 362.50 | $29.50 | $32.10 | $31.60 | 8 | 23 | 26.67% | -0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:42:46 |
| AAPL261113C00365000 | 看涨 Call | 365.00 | $0.05 | $0.09 | $0.07 | 3644 | 3014 | 25.84% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:27 |
| AAPL261113P00365000 | 看跌 Put | 365.00 | $32.15 | $34.60 | $33.47 | 8 | 135 | 31.03% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:35:50 |
| AAPL261113C00367500 | 看涨 Call | 367.50 | $0.02 | $0.12 | $0.07 | 272 | 874 | 27.40% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:27 |
| AAPL261113P00367500 | 看跌 Put | 367.50 | $34.50 | $37.20 | $36.80 | 12 | 20 | 32.12% | -1.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:48:57 |
| AAPL261113C00370000 | 看涨 Call | 370.00 | $0.04 | $0.06 | $0.04 | 1294 | 3481 | 27.76% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:36 |
| AAPL261113P00370000 | 看跌 Put | 370.00 | $36.80 | $39.55 | $32.00 | 0 | 87 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:58:24 |
| AAPL261113C00372500 | 看涨 Call | 372.50 | $0.01 | $0.06 | $0.12 | 31 | 255 | 28.04% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:13:08 |
| AAPL261113P00372500 | 看跌 Put | 372.50 | $39.80 | $42.05 | $45.75 | 3 | 3 | 37.92% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:33:05 |
| AAPL261113C00375000 | 看涨 Call | 375.00 | $0.02 | $0.09 | $0.10 | 227 | 1428 | 31.10% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:26 |
| AAPL261113P00375000 | 看跌 Put | 375.00 | $42.20 | $44.60 | $32.30 | 0 | 23 | 39.02% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:03:48 |
| AAPL261113C00377500 | 看涨 Call | 377.50 | $0.02 | $0.05 | $0.05 | 62 | 171 | 30.89% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:25 |
| AAPL261113P00377500 | 看跌 Put | 377.50 | $44.00 | $47.20 | $28.98 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:59:50 |
| AAPL261113C00380000 | 看涨 Call | 380.00 | $0.02 | $0.05 | $0.02 | 201 | 3413 | 32.29% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:03 |
| AAPL261113P00380000 | 看跌 Put | 380.00 | $47.05 | $49.60 | $30.29 | 0 | 0 | 39.86% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:25:23 |
| AAPL261113C00382500 | 看涨 Call | 382.50 | $0.01 | $0.06 | $0.02 | 2 | 188 | 33.67% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:33 |
| AAPL261113P00382500 | 看跌 Put | 382.50 | $49.00 | $52.20 | $36.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:26:03 |
| AAPL261113C00385000 | 看涨 Call | 385.00 | $0.00 | $0.04 | $0.01 | 236 | 1097 | 33.07% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:14:03 |
| AAPL261113P00385000 | 看跌 Put | 385.00 | $51.75 | $54.70 | $35.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:43:07 |
| AAPL261113C00387500 | 看涨 Call | 387.50 | $0.00 | $0.05 | $0.01 | 7 | 12 | 35.12% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:02:45 |
| AAPL261113P00387500 | 看跌 Put | 387.50 | $54.20 | $57.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261113C00390000 | 看涨 Call | 390.00 | $0.01 | $0.06 | $0.02 | 79 | 588 | 37.73% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:11:30 |
| AAPL261113P00390000 | 看跌 Put | 390.00 | $57.00 | $59.60 | $43.04 | 0 | 0 | 44.97% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:37:21 |
| AAPL261113C00395000 | 看涨 Call | 395.00 | $0.01 | $0.22 | $0.03 | 114 | 230 | 46.51% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:42:13 |
| AAPL261113P00395000 | 看跌 Put | 395.00 | $61.45 | $64.70 | $47.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:21:19 |
| AAPL261113C00400000 | 看涨 Call | 400.00 | $0.00 | $0.53 | $0.02 | 17 | 239 | 55.53% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:38:05 |
| AAPL261113P00400000 | 看跌 Put | 400.00 | $67.20 | $69.60 | $55.55 | 0 | 0 | 55.89% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:43:35 |
| AAPL261113C00405000 | 看涨 Call | 405.00 | $0.00 | $0.15 | $0.01 | 18 | 199 | 49.49% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:42:13 |
| AAPL261113P00405000 | 看跌 Put | 405.00 | $72.00 | $74.45 | $59.83 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-28T12:56:18 |
| AAPL261113C00410000 | 看涨 Call | 410.00 | $0.00 | $0.01 | $0.01 | 4 | 137 | 40.31% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:02 |
| AAPL261113P00410000 | 看跌 Put | 410.00 | $77.00 | $79.60 | $63.00 | 0 | 0 | 57.09% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:41:56 |
| AAPL261113C00415000 | 看涨 Call | 415.00 | $0.00 | $0.01 | $0.01 | 1 | 173 | 42.42% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| AAPL261113P00415000 | 看跌 Put | 415.00 | $81.55 | $84.70 | $72.79 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:00:08 |