AAPL · 2026-11-16
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 2026-11-16；共 60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261116C00275000 | 看涨 Call | 275.00 | $55.90 | $58.90 | $56.02 | 4 | 1 | 55.54% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:15:28 |
| AAPL261116P00275000 | 看跌 Put | 275.00 | $0.04 | $0.63 | $0.13 | 3 | 0 | 52.78% | -0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:47:44 |
| AAPL261116C00280000 | 看涨 Call | 280.00 | $50.75 | $53.55 | $51.17 | 38 | 1 | 44.30% | 0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:23:41 |
| AAPL261116P00280000 | 看跌 Put | 280.00 | $0.06 | $0.31 | $0.13 | 1 | 0 | 44.07% | -0.02 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:39:58 |
| AAPL261116C00285000 | 看涨 Call | 285.00 | $45.50 | $49.05 | $46.26 | 34 | 0 | 43.58% | 0.98 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:23:41 |
| AAPL261116P00285000 | 看跌 Put | 285.00 | $0.07 | $0.65 | $0.00 | 0 | 0 | 44.90% | -0.02 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00290000 | 看涨 Call | 290.00 | $40.55 | $44.15 | $42.73 | 2 | 0 | 40.81% | 0.97 | 0.00 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:13:32 |
| AAPL261116P00290000 | 看跌 Put | 290.00 | $0.06 | $0.60 | $0.36 | 11 | 7 | 39.87% | -0.03 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:56:48 |
| AAPL261116C00295000 | 看涨 Call | 295.00 | $35.65 | $38.70 | $37.87 | 2 | 0 | 32.45% | 0.96 | 0.00 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:13:32 |
| AAPL261116P00295000 | 看跌 Put | 295.00 | $0.16 | $0.58 | $1.08 | 0 | 1 | 36.42% | -0.04 | 0.00 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:47:51 |
| AAPL261116C00300000 | 看涨 Call | 300.00 | $31.15 | $33.85 | $34.00 | 1 | 2 | 34.30% | 0.94 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:49:29 |
| AAPL261116P00300000 | 看跌 Put | 300.00 | $0.40 | $0.72 | $0.49 | 70 | 28 | 35.03% | -0.06 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| AAPL261116C00305000 | 看涨 Call | 305.00 | $26.00 | $29.35 | $28.50 | 2 | 1 | 31.83% | 0.92 | 0.01 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:17:42 |
| AAPL261116P00305000 | 看跌 Put | 305.00 | $0.52 | $0.95 | $0.98 | 176 | 13 | 32.50% | -0.08 | 0.01 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:03:07 |
| AAPL261116C00310000 | 看涨 Call | 310.00 | $21.75 | $23.95 | $19.30 | 10 | 5 | 28.69% | 0.88 | 0.01 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:36:19 |
| AAPL261116P00310000 | 看跌 Put | 310.00 | $0.91 | $1.38 | $0.78 | 138 | 22 | 31.32% | -0.12 | 0.01 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:58:52 |
| AAPL261116C00315000 | 看涨 Call | 315.00 | $16.85 | $20.35 | $19.05 | 23 | 2 | 29.03% | 0.83 | 0.01 | -0.18 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:07:00 |
| AAPL261116P00315000 | 看跌 Put | 315.00 | $1.38 | $2.10 | $1.77 | 221 | 22 | 29.99% | -0.17 | 0.01 | -0.18 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:38:40 |
| AAPL261116C00320000 | 看涨 Call | 320.00 | $13.30 | $15.65 | $14.52 | 16 | 2 | 27.94% | 0.76 | 0.02 | -0.21 | 0.20 | 100 | assumed standard contract | 2026-11-03T12:44:29 |
| AAPL261116P00320000 | 看跌 Put | 320.00 | $2.15 | $3.15 | $2.69 | 246 | 206 | 28.92% | -0.24 | 0.02 | -0.21 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:49:49 |
| AAPL261116C00325000 | 看涨 Call | 325.00 | $9.55 | $11.60 | $10.76 | 16 | 0 | 26.14% | 0.67 | 0.02 | -0.24 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:22:49 |
| AAPL261116P00325000 | 看跌 Put | 325.00 | $3.30 | $4.20 | $3.84 | 139 | 45 | 26.99% | -0.33 | 0.02 | -0.24 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:55:19 |
| AAPL261116C00330000 | 看涨 Call | 330.00 | $7.40 | $8.30 | $7.70 | 122 | 1 | 27.23% | 0.56 | 0.02 | -0.25 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:59:10 |
| AAPL261116P00330000 | 看跌 Put | 330.00 | $5.20 | $6.95 | $5.75 | 236 | 183 | 28.19% | -0.44 | 0.02 | -0.26 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:53:57 |
| AAPL261116C00335000 | 看涨 Call | 335.00 | $4.80 | $5.40 | $5.00 | 98 | 2 | 25.78% | 0.44 | 0.02 | -0.25 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:55:58 |
| AAPL261116P00335000 | 看跌 Put | 335.00 | $7.25 | $8.70 | $8.35 | 91 | 28 | 25.28% | -0.57 | 0.02 | -0.25 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:20:06 |
| AAPL261116C00340000 | 看涨 Call | 340.00 | $2.93 | $3.45 | $3.20 | 1231 | 181 | 25.29% | 0.32 | 0.02 | -0.22 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:58:27 |
| AAPL261116P00340000 | 看跌 Put | 340.00 | $10.25 | $12.45 | $12.00 | 273 | 347 | 25.93% | -0.69 | 0.02 | -0.22 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:50:55 |
| AAPL261116C00345000 | 看涨 Call | 345.00 | $1.10 | $2.34 | $1.65 | 111 | 132 | 24.11% | 0.21 | 0.02 | -0.17 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:46:59 |
| AAPL261116P00345000 | 看跌 Put | 345.00 | $13.65 | $16.10 | $15.00 | 7 | 7 | 24.69% | -0.80 | 0.02 | -0.17 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:52:27 |
| AAPL261116C00350000 | 看涨 Call | 350.00 | $0.90 | $1.12 | $0.89 | 170 | 180 | 24.58% | 0.13 | 0.01 | -0.12 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:53:57 |
| AAPL261116P00350000 | 看跌 Put | 350.00 | $17.50 | $20.75 | $19.08 | 2 | 2 | 24.77% | -0.88 | 0.01 | -0.12 | 0.13 | 100 | assumed standard contract | 2026-11-03T12:14:51 |
| AAPL261116C00355000 | 看涨 Call | 355.00 | $0.29 | $0.58 | $0.55 | 29 | 16 | 23.43% | 0.07 | 0.01 | -0.08 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:35:35 |
| AAPL261116P00355000 | 看跌 Put | 355.00 | $21.90 | $25.25 | $0.00 | 0 | 0 | 23.47% | -0.94 | 0.01 | -0.07 | 0.08 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00360000 | 看涨 Call | 360.00 | $0.16 | $0.27 | $0.30 | 53 | 440 | 23.66% | 0.04 | 0.01 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:07:52 |
| AAPL261116P00360000 | 看跌 Put | 360.00 | $27.05 | $29.70 | $31.00 | 1 | 1 | 23.34% | -0.97 | 0.01 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:40:40 |
| AAPL261116C00365000 | 看涨 Call | 365.00 | $0.05 | $0.24 | $0.20 | 7 | 10 | 25.23% | 0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:22:18 |
| AAPL261116P00365000 | 看跌 Put | 365.00 | $31.50 | $34.90 | $34.15 | 1 | 2 | 0.00% | -0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:26:21 |
| AAPL261116C00370000 | 看涨 Call | 370.00 | $0.01 | $0.25 | $0.11 | 5 | 12 | 27.77% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:44:23 |
| AAPL261116P00370000 | 看跌 Put | 370.00 | $36.95 | $39.60 | $0.00 | 0 | 0 | 25.35% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00375000 | 看涨 Call | 375.00 | $0.00 | $0.21 | $0.01 | 5 | 16 | 29.73% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:29:44 |
| AAPL261116P00375000 | 看跌 Put | 375.00 | $41.45 | $44.90 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00380000 | 看涨 Call | 380.00 | $0.00 | $0.44 | $0.05 | 1 | 1 | 36.22% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:19:01 |
| AAPL261116P00380000 | 看跌 Put | 380.00 | $46.95 | $49.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00385000 | 看涨 Call | 385.00 | $0.00 | $1.85 | $0.03 | 1 | 10 | 51.00% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:55:54 |
| AAPL261116P00385000 | 看跌 Put | 385.00 | $51.45 | $54.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00390000 | 看涨 Call | 390.00 | $0.00 | $1.96 | $0.01 | 0 | 13 | 55.07% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:37:50 |
| AAPL261116P00390000 | 看跌 Put | 390.00 | $56.45 | $59.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00395000 | 看涨 Call | 395.00 | $0.00 | $2.13 | $0.08 | 0 | 12 | 59.44% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:43:23 |
| AAPL261116P00395000 | 看跌 Put | 395.00 | $61.95 | $64.85 | $0.00 | 0 | 0 | 45.57% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00400000 | 看涨 Call | 400.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 62.71% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261116P00400000 | 看跌 Put | 400.00 | $66.45 | $69.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00405000 | 看涨 Call | 405.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 65.91% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261116P00405000 | 看跌 Put | 405.00 | $71.50 | $74.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00410000 | 看涨 Call | 410.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 69.03% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261116P00410000 | 看跌 Put | 410.00 | $76.45 | $79.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00415000 | 看涨 Call | 415.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 72.09% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261116P00415000 | 看跌 Put | 415.00 | $81.40 | $84.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261116C00420000 | 看涨 Call | 420.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 75.08% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261116P00420000 | 看跌 Put | 420.00 | $86.45 | $89.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |