AAPL · 2026-11-18
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 2026-11-18；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261118C00270000 | 看涨 Call | 270.00 | $60.45 | $64.00 | $62.77 | 52 | 0 | 49.95% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:27:02 |
| AAPL261118P00270000 | 看跌 Put | 270.00 | $0.07 | $0.39 | $0.20 | 4 | 0 | 50.14% | -0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:20:41 |
| AAPL261118C00275000 | 看涨 Call | 275.00 | $55.50 | $59.20 | $0.00 | 0 | 0 | 49.30% | 0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00275000 | 看跌 Put | 275.00 | $0.07 | $0.56 | $0.15 | 1 | 0 | 48.68% | -0.02 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:40:25 |
| AAPL261118C00280000 | 看涨 Call | 280.00 | $50.55 | $54.25 | $0.00 | 0 | 0 | 46.20% | 0.98 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00280000 | 看跌 Put | 280.00 | $0.00 | $0.54 | $0.00 | 0 | 0 | 42.18% | -0.02 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00285000 | 看涨 Call | 285.00 | $45.65 | $49.35 | $0.00 | 0 | 0 | 43.86% | 0.97 | 0.00 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00285000 | 看跌 Put | 285.00 | $0.00 | $0.41 | $0.26 | 2 | 0 | 39.47% | -0.03 | 0.00 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:21:45 |
| AAPL261118C00290000 | 看涨 Call | 290.00 | $40.70 | $44.40 | $0.00 | 0 | 0 | 40.38% | 0.96 | 0.00 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00290000 | 看跌 Put | 290.00 | $0.11 | $0.46 | $0.39 | 3 | 0 | 37.85% | -0.04 | 0.00 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:53:33 |
| AAPL261118C00295000 | 看涨 Call | 295.00 | $35.85 | $39.60 | $0.00 | 0 | 0 | 38.12% | 0.95 | 0.00 | -0.07 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00295000 | 看跌 Put | 295.00 | $0.35 | $0.58 | $0.46 | 14 | 0 | 35.51% | -0.05 | 0.00 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:21 |
| AAPL261118C00300000 | 看涨 Call | 300.00 | $31.00 | $34.70 | $32.00 | 1 | 0 | 35.37% | 0.93 | 0.01 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:16:35 |
| AAPL261118P00300000 | 看跌 Put | 300.00 | $0.40 | $0.75 | $0.86 | 152 | 0 | 32.86% | -0.07 | 0.01 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:06:17 |
| AAPL261118C00305000 | 看涨 Call | 305.00 | $26.25 | $30.05 | $0.00 | 0 | 0 | 33.32% | 0.91 | 0.01 | -0.11 | 0.11 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00305000 | 看跌 Put | 305.00 | $0.76 | $1.08 | $1.05 | 43 | 0 | 32.09% | -0.09 | 0.01 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:53:03 |
| AAPL261118C00310000 | 看涨 Call | 310.00 | $21.65 | $25.35 | $0.00 | 0 | 0 | 31.24% | 0.87 | 0.01 | -0.14 | 0.14 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00310000 | 看跌 Put | 310.00 | $1.11 | $1.49 | $1.38 | 40 | 0 | 30.37% | -0.13 | 0.01 | -0.14 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:54:32 |
| AAPL261118C00315000 | 看涨 Call | 315.00 | $17.25 | $21.05 | $0.00 | 0 | 0 | 29.62% | 0.82 | 0.01 | -0.17 | 0.18 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00315000 | 看跌 Put | 315.00 | $1.56 | $2.20 | $2.18 | 44 | 0 | 28.80% | -0.18 | 0.01 | -0.17 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:44:54 |
| AAPL261118C00320000 | 看涨 Call | 320.00 | $13.40 | $16.15 | $16.35 | 5 | 0 | 27.20% | 0.75 | 0.02 | -0.20 | 0.22 | 100 | assumed standard contract | 2026-11-03T10:24:42 |
| AAPL261118P00320000 | 看跌 Put | 320.00 | $2.59 | $3.30 | $3.15 | 8 | 0 | 28.32% | -0.25 | 0.02 | -0.20 | 0.22 | 100 | assumed standard contract | 2026-11-03T12:22:06 |
| AAPL261118C00325000 | 看涨 Call | 325.00 | $9.85 | $12.50 | $11.38 | 109 | 0 | 26.61% | 0.66 | 0.02 | -0.23 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:38:57 |
| AAPL261118P00325000 | 看跌 Put | 325.00 | $3.40 | $4.60 | $5.00 | 37 | 0 | 26.24% | -0.34 | 0.02 | -0.23 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:20:34 |
| AAPL261118C00330000 | 看涨 Call | 330.00 | $7.60 | $8.90 | $7.61 | 69 | 0 | 26.71% | 0.56 | 0.02 | -0.24 | 0.27 | 100 | assumed standard contract | 2026-11-03T14:54:41 |
| AAPL261118P00330000 | 看跌 Put | 330.00 | $5.10 | $6.85 | $7.15 | 46 | 0 | 25.97% | -0.45 | 0.02 | -0.24 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:06:42 |
| AAPL261118C00335000 | 看涨 Call | 335.00 | $5.15 | $6.10 | $5.45 | 88 | 0 | 25.86% | 0.45 | 0.02 | -0.23 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:18:52 |
| AAPL261118P00335000 | 看跌 Put | 335.00 | $7.60 | $10.25 | $0.00 | 0 | 0 | 27.25% | -0.56 | 0.02 | -0.23 | 0.26 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00340000 | 看涨 Call | 340.00 | $3.00 | $3.95 | $3.25 | 91 | 0 | 24.63% | 0.33 | 0.02 | -0.21 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:52:03 |
| AAPL261118P00340000 | 看跌 Put | 340.00 | $10.35 | $13.15 | $10.88 | 3 | 0 | 25.95% | -0.67 | 0.02 | -0.21 | 0.24 | 100 | assumed standard contract | 2026-11-03T09:50:36 |
| AAPL261118C00345000 | 看涨 Call | 345.00 | $1.67 | $4.05 | $1.88 | 97 | 0 | 27.89% | 0.23 | 0.02 | -0.17 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:52:03 |
| AAPL261118P00345000 | 看跌 Put | 345.00 | $14.00 | $16.65 | $15.97 | 7 | 0 | 25.45% | -0.78 | 0.02 | -0.17 | 0.20 | 100 | assumed standard contract | 2026-11-03T13:02:40 |
| AAPL261118C00350000 | 看涨 Call | 350.00 | $0.97 | $1.47 | $1.36 | 83 | 0 | 24.21% | 0.15 | 0.01 | -0.12 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:25:34 |
| AAPL261118P00350000 | 看跌 Put | 350.00 | $17.80 | $20.95 | $21.10 | 4 | 0 | 25.01% | -0.86 | 0.01 | -0.12 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:39:59 |
| AAPL261118C00355000 | 看涨 Call | 355.00 | $0.39 | $0.78 | $0.61 | 30 | 0 | 23.36% | 0.09 | 0.01 | -0.09 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:57:08 |
| AAPL261118P00355000 | 看跌 Put | 355.00 | $21.90 | $25.70 | $0.00 | 0 | 0 | 24.60% | -0.92 | 0.01 | -0.08 | 0.10 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00360000 | 看涨 Call | 360.00 | $0.15 | $0.47 | $0.31 | 24 | 0 | 23.54% | 0.05 | 0.01 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:18:07 |
| AAPL261118P00360000 | 看跌 Put | 360.00 | $26.70 | $30.15 | $31.55 | 2 | 0 | 23.10% | -0.96 | 0.01 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:31:58 |
| AAPL261118C00365000 | 看涨 Call | 365.00 | $0.06 | $0.29 | $0.22 | 4 | 0 | 24.28% | 0.03 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:17:32 |
| AAPL261118P00365000 | 看跌 Put | 365.00 | $31.55 | $35.10 | $0.00 | 0 | 0 | 23.49% | -0.98 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00370000 | 看涨 Call | 370.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 24.32% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00370000 | 看跌 Put | 370.00 | $36.55 | $40.05 | $0.00 | 0 | 0 | 25.30% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00375000 | 看涨 Call | 375.00 | $0.00 | $1.03 | $0.00 | 0 | 0 | 34.70% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00375000 | 看跌 Put | 375.00 | $41.55 | $45.05 | $0.00 | 0 | 0 | 26.45% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00380000 | 看涨 Call | 380.00 | $0.00 | $2.15 | $0.00 | 0 | 0 | 45.75% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00380000 | 看跌 Put | 380.00 | $46.50 | $50.05 | $0.00 | 0 | 0 | 29.12% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00385000 | 看涨 Call | 385.00 | $0.00 | $1.03 | $0.44 | 1 | 0 | 40.63% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:51:23 |
| AAPL261118P00385000 | 看跌 Put | 385.00 | $51.50 | $55.05 | $0.00 | 0 | 0 | 31.75% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00390000 | 看涨 Call | 390.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 52.16% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00390000 | 看跌 Put | 390.00 | $56.30 | $60.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00395000 | 看涨 Call | 395.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 55.29% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00395000 | 看跌 Put | 395.00 | $61.55 | $65.05 | $0.00 | 0 | 0 | 38.74% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00400000 | 看涨 Call | 400.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 58.34% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00400000 | 看跌 Put | 400.00 | $66.55 | $70.05 | $0.00 | 0 | 0 | 41.27% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00405000 | 看涨 Call | 405.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 61.31% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00405000 | 看跌 Put | 405.00 | $71.55 | $75.05 | $0.00 | 0 | 0 | 43.76% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261118C00410000 | 看涨 Call | 410.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 64.22% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00410000 | 看跌 Put | 410.00 | $76.60 | $80.05 | $79.00 | 20 | 0 | 47.66% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:59:29 |
| AAPL261118C00415000 | 看涨 Call | 415.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 67.06% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261118P00415000 | 看跌 Put | 415.00 | $81.55 | $85.05 | $0.00 | 0 | 0 | 48.64% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |