AAPL · 2026-11-20
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 $336.13 · 日涨跌 -0.26% · 年初至今 24.03%
到期日 2026-11-20；共 168 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261120C00100000 | 看涨 Call | 100.00 | $235.35 | $238.20 | $237.25 | 0 | 13 | 137.96% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:09:47 |
| AAPL261120P00100000 | 看跌 Put | 100.00 | $0.00 | $0.10 | $0.01 | 0 | 206 | 103.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T12:31:41 |
| AAPL261120C00105000 | 看涨 Call | 105.00 | $229.75 | $233.25 | $158.60 | 0 | 12 | 133.27% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-01-27T09:32:54 |
| AAPL261120P00105000 | 看跌 Put | 105.00 | $0.00 | $0.52 | $0.14 | 0 | 7 | 118.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-17T14:51:59 |
| AAPL261120C00110000 | 看涨 Call | 110.00 | $224.80 | $228.25 | $224.65 | 0 | 349 | 127.23% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:36:21 |
| AAPL261120P00110000 | 看跌 Put | 110.00 | $0.00 | $0.03 | $0.02 | 0 | 231 | 86.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:32:15 |
| AAPL261120C00115000 | 看涨 Call | 115.00 | $220.00 | $223.25 | $173.82 | 0 | 1 | 114.08% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-07T15:51:36 |
| AAPL261120P00115000 | 看跌 Put | 115.00 | $0.00 | $0.02 | $0.01 | 0 | 563 | 80.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:53:32 |
| AAPL261120C00120000 | 看涨 Call | 120.00 | $214.95 | $218.30 | $206.14 | 0 | 70 | 117.49% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T09:59:58 |
| AAPL261120P00120000 | 看跌 Put | 120.00 | $0.00 | $0.50 | $0.07 | 0 | 138 | 105.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T09:46:25 |
| AAPL261120C00125000 | 看涨 Call | 125.00 | $209.90 | $213.30 | $213.95 | 0 | 32 | 112.94% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:10:45 |
| AAPL261120P00125000 | 看跌 Put | 125.00 | $0.00 | $0.10 | $0.05 | 0 | 80 | 85.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:38:45 |
| AAPL261120C00130000 | 看涨 Call | 130.00 | $205.00 | $208.40 | $186.93 | 0 | 45 | 109.97% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:28:15 |
| AAPL261120P00130000 | 看跌 Put | 130.00 | $0.00 | $0.67 | $0.10 | 0 | 74 | 96.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:04:36 |
| AAPL261120C00135000 | 看涨 Call | 135.00 | $199.95 | $203.40 | $181.23 | 0 | 23 | 105.08% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T11:28:19 |
| AAPL261120P00135000 | 看跌 Put | 135.00 | $0.00 | $0.04 | $0.01 | 0 | 324 | 72.75% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:59:33 |
| AAPL261120C00140000 | 看涨 Call | 140.00 | $195.00 | $198.45 | $187.34 | 0 | 23 | 101.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T12:09:02 |
| AAPL261120P00140000 | 看跌 Put | 140.00 | $0.00 | $0.05 | $0.03 | 0 | 698 | 71.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:13:02 |
| AAPL261120C00145000 | 看涨 Call | 145.00 | $190.65 | $193.45 | $171.02 | 0 | 31 | 97.76% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T11:51:11 |
| AAPL261120P00145000 | 看跌 Put | 145.00 | $0.00 | $0.14 | $0.08 | 0 | 273 | 75.50% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:43:47 |
| AAPL261120C00150000 | 看涨 Call | 150.00 | $185.70 | $188.55 | $176.14 | 0 | 207 | 95.15% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T11:25:35 |
| AAPL261120P00150000 | 看跌 Put | 150.00 | $0.00 | $0.10 | $0.04 | 10 | 199 | 70.29% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:14:07 |
| AAPL261120C00155000 | 看涨 Call | 155.00 | $180.75 | $183.55 | $170.74 | 0 | 47 | 91.47% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T11:29:06 |
| AAPL261120P00155000 | 看跌 Put | 155.00 | $0.00 | $0.10 | $0.04 | 0 | 599 | 67.61% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:19:29 |
| AAPL261120C00160000 | 看涨 Call | 160.00 | $175.15 | $178.60 | $174.29 | 0 | 97 | 87.90% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:36:59 |
| AAPL261120P00160000 | 看跌 Put | 160.00 | $0.01 | $0.06 | $0.08 | 0 | 302 | 62.87% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:26:45 |
| AAPL261120C00165000 | 看涨 Call | 165.00 | $170.20 | $173.70 | $141.77 | 0 | 3 | 84.97% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-03T10:07:45 |
| AAPL261120P00165000 | 看跌 Put | 165.00 | $0.00 | $0.32 | $0.04 | 0 | 153 | 70.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T12:43:27 |
| AAPL261120C00170000 | 看涨 Call | 170.00 | $165.85 | $168.70 | $165.60 | 0 | 52 | 82.09% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T12:08:22 |
| AAPL261120P00170000 | 看跌 Put | 170.00 | $0.00 | $0.10 | $0.06 | 0 | 446 | 60.04% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T15:08:29 |
| AAPL261120C00175000 | 看涨 Call | 175.00 | $160.25 | $163.75 | $162.00 | 10 | 36 | 78.27% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:53:45 |
| AAPL261120P00175000 | 看跌 Put | 175.00 | $0.01 | $0.12 | $0.06 | 0 | 161 | 58.21% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:30:50 |
| AAPL261120C00180000 | 看涨 Call | 180.00 | $155.95 | $158.75 | $137.79 | 0 | 17 | 75.95% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-08T09:38:13 |
| AAPL261120P00180000 | 看跌 Put | 180.00 | $0.01 | $0.11 | $0.05 | 1 | 302 | 56.37% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:30:11 |
| AAPL261120C00185000 | 看涨 Call | 185.00 | $151.00 | $153.80 | $149.25 | 0 | 321 | 73.18% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:26:55 |
| AAPL261120P00185000 | 看跌 Put | 185.00 | $0.00 | $0.32 | $0.09 | 0 | 1129 | 54.52% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:31:06 |
| AAPL261120C00190000 | 看涨 Call | 190.00 | $145.40 | $148.85 | $144.55 | 0 | 91 | 70.46% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:22:53 |
| AAPL261120P00190000 | 看跌 Put | 190.00 | $0.00 | $0.34 | $0.07 | 0 | 563 | 53.43% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:32:27 |
| AAPL261120C00195000 | 看涨 Call | 195.00 | $141.30 | $143.90 | $122.60 | 0 | 24 | 69.35% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-31T15:32:14 |
| AAPL261120P00195000 | 看跌 Put | 195.00 | $0.03 | $0.16 | $0.14 | 0 | 539 | 52.16% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T09:51:05 |
| AAPL261120C00200000 | 看涨 Call | 200.00 | $136.15 | $139.00 | $135.90 | 11 | 144 | 65.58% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:20:36 |
| AAPL261120P00200000 | 看跌 Put | 200.00 | $0.05 | $0.17 | $0.13 | 1 | 1932 | 50.78% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:21:39 |
| AAPL261120C00205000 | 看涨 Call | 205.00 | $131.20 | $134.05 | $129.18 | 0 | 59 | 63.01% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-11T14:46:46 |
| AAPL261120P00205000 | 看跌 Put | 205.00 | $0.06 | $0.21 | $0.15 | 1 | 1466 | 49.76% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:07:50 |
| AAPL261120C00210000 | 看涨 Call | 210.00 | $126.25 | $129.10 | $129.43 | 1 | 76 | 60.49% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| AAPL261120P00210000 | 看跌 Put | 210.00 | $0.07 | $0.22 | $0.16 | 0 | 1925 | 47.98% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T13:44:48 |
| AAPL261120C00215000 | 看涨 Call | 215.00 | $121.45 | $124.15 | $121.52 | 0 | 156 | 58.97% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-11T11:03:24 |
| AAPL261120P00215000 | 看跌 Put | 215.00 | $0.09 | $0.27 | $0.15 | 9 | 1024 | 47.07% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:51:35 |
| AAPL261120C00220000 | 看涨 Call | 220.00 | $116.60 | $119.25 | $115.32 | 0 | 406 | 57.37% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:45:13 |
| AAPL261120P00220000 | 看跌 Put | 220.00 | $0.13 | $0.25 | $0.21 | 1 | 3773 | 45.22% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:25:41 |
| AAPL261120C00225000 | 看涨 Call | 225.00 | $111.45 | $114.30 | $109.93 | 0 | 2449 | 53.77% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T11:44:46 |
| AAPL261120P00225000 | 看跌 Put | 225.00 | $0.17 | $0.35 | $0.25 | 2 | 1465 | 44.94% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:51:28 |
| AAPL261120C00230000 | 看涨 Call | 230.00 | $106.95 | $109.40 | $101.77 | 0 | 3687 | 53.96% | 0.99 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-15T09:30:01 |
| AAPL261120P00230000 | 看跌 Put | 230.00 | $0.05 | $0.41 | $0.28 | 11 | 6026 | 43.65% | -0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:49:54 |
| AAPL261120C00235000 | 看涨 Call | 235.00 | $101.65 | $104.50 | $100.65 | 0 | 167 | 50.06% | 0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-11T13:40:13 |
| AAPL261120P00235000 | 看跌 Put | 235.00 | $0.23 | $0.46 | $0.37 | 2 | 2095 | 42.35% | -0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:31:49 |
| AAPL261120C00240000 | 看涨 Call | 240.00 | $96.40 | $99.60 | $96.69 | 6 | 412 | 46.45% | 0.98 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:18:02 |
| AAPL261120P00240000 | 看跌 Put | 240.00 | $0.10 | $0.53 | $0.43 | 6 | 2836 | 41.18% | -0.02 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:35:12 |
| AAPL261120C00245000 | 看涨 Call | 245.00 | $91.45 | $94.70 | $92.00 | 4 | 1859 | 44.41% | 0.98 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:11:27 |
| AAPL261120P00245000 | 看跌 Put | 245.00 | $0.35 | $0.60 | $0.52 | 11 | 2570 | 40.01% | -0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:24:49 |
| AAPL261120C00250000 | 看涨 Call | 250.00 | $86.95 | $89.80 | $87.93 | 14 | 434 | 44.30% | 0.97 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:27:30 |
| AAPL261120P00250000 | 看跌 Put | 250.00 | $0.52 | $0.60 | $0.56 | 14 | 6876 | 38.92% | -0.03 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:44:04 |
| AAPL261120C00255000 | 看涨 Call | 255.00 | $81.70 | $84.90 | $82.46 | 6 | 1250 | 40.97% | 0.97 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:37:58 |
| AAPL261120P00255000 | 看跌 Put | 255.00 | $0.34 | $0.74 | $0.65 | 103 | 6587 | 37.60% | -0.03 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:52:31 |
| AAPL261120C00260000 | 看涨 Call | 260.00 | $76.85 | $80.05 | $77.05 | 4 | 1086 | 39.46% | 0.96 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:29:30 |
| AAPL261120P00260000 | 看跌 Put | 260.00 | $0.44 | $0.76 | $0.76 | 27 | 6289 | 35.98% | -0.04 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:01:24 |
| AAPL261120C00265000 | 看涨 Call | 265.00 | $72.00 | $75.15 | $72.25 | 29 | 1093 | 37.70% | 0.96 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:46:47 |
| AAPL261120P00265000 | 看跌 Put | 265.00 | $0.76 | $0.97 | $0.85 | 99 | 5037 | 35.20% | -0.04 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| AAPL261120C00270000 | 看涨 Call | 270.00 | $67.10 | $70.40 | $69.00 | 13 | 6585 | 39.02% | 0.95 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:51:30 |
| AAPL261120P00270000 | 看跌 Put | 270.00 | $0.95 | $1.11 | $1.03 | 132 | 7833 | 33.95% | -0.05 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:44:08 |
| AAPL261120C00275000 | 看涨 Call | 275.00 | $63.40 | $65.65 | $64.08 | 8 | 3027 | 37.67% | 0.94 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:42:07 |
| AAPL261120P00275000 | 看跌 Put | 275.00 | $1.05 | $1.46 | $1.24 | 39 | 5525 | 33.22% | -0.06 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:31:35 |
| AAPL261120C00280000 | 看涨 Call | 280.00 | $58.70 | $60.50 | $59.80 | 12 | 2213 | 35.29% | 0.93 | 0.00 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261120P00280000 | 看跌 Put | 280.00 | $1.40 | $1.56 | $1.47 | 180 | 8727 | 32.21% | -0.07 | 0.00 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:45:22 |
| AAPL261120C00285000 | 看涨 Call | 285.00 | $54.00 | $56.30 | $54.70 | 0 | 2561 | 34.85% | 0.91 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-17T14:31:51 |
| AAPL261120P00285000 | 看跌 Put | 285.00 | $1.70 | $1.86 | $1.77 | 240 | 4916 | 31.27% | -0.09 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:49:55 |
| AAPL261120C00290000 | 看涨 Call | 290.00 | $49.40 | $50.65 | $50.00 | 18 | 1986 | 31.61% | 0.90 | 0.00 | -0.06 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:57:41 |
| AAPL261120P00290000 | 看跌 Put | 290.00 | $2.06 | $2.22 | $2.19 | 287 | 7206 | 30.34% | -0.10 | 0.00 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:45:04 |
| AAPL261120C00295000 | 看涨 Call | 295.00 | $44.90 | $47.25 | $45.81 | 6 | 1372 | 32.46% | 0.88 | 0.00 | -0.07 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:49:34 |
| AAPL261120P00295000 | 看跌 Put | 295.00 | $2.40 | $2.98 | $2.68 | 73 | 6454 | 29.68% | -0.12 | 0.01 | -0.07 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:49:13 |
| AAPL261120C00300000 | 看涨 Call | 300.00 | $40.55 | $41.45 | $41.52 | 55 | 5591 | 29.34% | 0.85 | 0.01 | -0.07 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:29:28 |
| AAPL261120P00300000 | 看跌 Put | 300.00 | $3.15 | $3.40 | $3.25 | 526 | 18547 | 29.02% | -0.15 | 0.01 | -0.08 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:55:57 |
| AAPL261120C00305000 | 看涨 Call | 305.00 | $35.95 | $37.20 | $37.05 | 19 | 3415 | 28.86% | 0.82 | 0.01 | -0.08 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:35:41 |
| AAPL261120P00305000 | 看跌 Put | 305.00 | $3.90 | $4.15 | $4.00 | 198 | 4983 | 28.40% | -0.18 | 0.01 | -0.08 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:54:49 |
| AAPL261120C00310000 | 看涨 Call | 310.00 | $32.05 | $33.40 | $32.70 | 40 | 13447 | 28.03% | 0.79 | 0.01 | -0.09 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| AAPL261120P00310000 | 看跌 Put | 310.00 | $4.80 | $5.10 | $4.88 | 574 | 14707 | 27.83% | -0.21 | 0.01 | -0.09 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:51:30 |
| AAPL261120C00315000 | 看涨 Call | 315.00 | $28.55 | $30.55 | $28.53 | 51 | 5760 | 29.02% | 0.75 | 0.01 | -0.10 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:50:02 |
| AAPL261120P00315000 | 看跌 Put | 315.00 | $5.95 | $6.45 | $5.92 | 508 | 8342 | 27.89% | -0.25 | 0.01 | -0.10 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:53:19 |
| AAPL261120C00320000 | 看涨 Call | 320.00 | $24.90 | $25.65 | $25.41 | 85 | 6862 | 27.12% | 0.71 | 0.01 | -0.10 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:58:36 |
| AAPL261120P00320000 | 看跌 Put | 320.00 | $7.25 | $7.65 | $7.50 | 194 | 5730 | 26.79% | -0.30 | 0.01 | -0.10 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| AAPL261120C00325000 | 看涨 Call | 325.00 | $20.95 | $22.65 | $22.25 | 365 | 10943 | 26.53% | 0.66 | 0.01 | -0.11 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:57:50 |
| AAPL261120P00325000 | 看跌 Put | 325.00 | $8.85 | $9.25 | $8.84 | 230 | 2170 | 26.53% | -0.35 | 0.01 | -0.11 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:53:19 |
| AAPL261120C00330000 | 看涨 Call | 330.00 | $18.40 | $19.45 | $18.80 | 271 | 10380 | 26.63% | 0.61 | 0.01 | -0.11 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:57:38 |
| AAPL261120P00330000 | 看跌 Put | 330.00 | $10.70 | $11.10 | $10.80 | 1582 | 3267 | 26.16% | -0.40 | 0.01 | -0.11 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| AAPL261120C00335000 | 看涨 Call | 335.00 | $15.65 | $16.20 | $16.20 | 765 | 8270 | 26.02% | 0.55 | 0.01 | -0.11 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:53:46 |
| AAPL261120P00335000 | 看跌 Put | 335.00 | $12.85 | $13.25 | $12.80 | 625 | 2542 | 25.74% | -0.45 | 0.01 | -0.12 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:55:47 |
| AAPL261120C00340000 | 看涨 Call | 340.00 | $13.15 | $13.50 | $13.80 | 780 | 8356 | 25.66% | 0.50 | 0.01 | -0.11 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261120P00340000 | 看跌 Put | 340.00 | $14.70 | $15.65 | $15.22 | 172 | 634 | 25.41% | -0.51 | 0.01 | -0.12 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:55:57 |
| AAPL261120C00345000 | 看涨 Call | 345.00 | $10.85 | $11.20 | $11.22 | 761 | 6410 | 25.35% | 0.44 | 0.01 | -0.11 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| AAPL261120P00345000 | 看跌 Put | 345.00 | $17.70 | $18.40 | $18.10 | 8 | 258 | 24.93% | -0.57 | 0.01 | -0.12 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| AAPL261120C00350000 | 看涨 Call | 350.00 | $8.85 | $9.20 | $9.07 | 1396 | 13924 | 25.12% | 0.39 | 0.01 | -0.11 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| AAPL261120P00350000 | 看跌 Put | 350.00 | $20.55 | $21.30 | $20.70 | 38 | 162 | 24.36% | -0.63 | 0.01 | -0.11 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| AAPL261120C00355000 | 看涨 Call | 355.00 | $7.15 | $7.35 | $7.35 | 327 | 8327 | 24.79% | 0.34 | 0.01 | -0.10 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| AAPL261120P00355000 | 看跌 Put | 355.00 | $23.10 | $25.15 | $25.05 | 53 | 259 | 23.81% | -0.68 | 0.01 | -0.11 | 0.49 | 100 | assumed standard contract | 2026-09-18T13:20:38 |
| AAPL261120C00360000 | 看涨 Call | 360.00 | $5.70 | $6.05 | $5.87 | 501 | 14037 | 24.78% | 0.29 | 0.01 | -0.09 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| AAPL261120P00360000 | 看跌 Put | 360.00 | $26.35 | $28.70 | $27.75 | 25 | 466 | 23.04% | -0.73 | 0.01 | -0.10 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:28:24 |
| AAPL261120C00365000 | 看涨 Call | 365.00 | $4.50 | $4.80 | $4.67 | 999 | 5127 | 24.66% | 0.24 | 0.01 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:43:37 |
| AAPL261120P00365000 | 看跌 Put | 365.00 | $30.10 | $32.50 | $33.05 | 21 | 61 | 22.40% | -0.78 | 0.01 | -0.09 | 0.41 | 100 | assumed standard contract | 2026-09-18T11:58:20 |
| AAPL261120C00370000 | 看涨 Call | 370.00 | $3.50 | $3.80 | $3.70 | 620 | 5592 | 24.50% | 0.20 | 0.01 | -0.08 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:58:44 |
| AAPL261120P00370000 | 看跌 Put | 370.00 | $34.20 | $36.60 | $36.67 | 6 | 72 | 21.79% | -0.83 | 0.01 | -0.08 | 0.35 | 100 | assumed standard contract | 2026-09-18T11:30:29 |
| AAPL261120C00375000 | 看涨 Call | 375.00 | $2.70 | $2.99 | $2.93 | 174 | 3436 | 24.56% | 0.17 | 0.01 | -0.07 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:53:54 |
| AAPL261120P00375000 | 看跌 Put | 375.00 | $38.50 | $40.85 | $41.52 | 2 | 61 | 20.49% | -0.87 | 0.01 | -0.08 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:06:04 |
| AAPL261120C00380000 | 看涨 Call | 380.00 | $2.14 | $2.36 | $2.22 | 481 | 4347 | 24.54% | 0.14 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:57:34 |
| AAPL261120P00380000 | 看跌 Put | 380.00 | $43.05 | $45.35 | $44.65 | 0 | 6 | 0.00% | -0.90 | 0.01 | -0.07 | 0.23 | 100 | assumed standard contract | 2026-09-17T13:47:16 |
| AAPL261120C00385000 | 看涨 Call | 385.00 | $1.61 | $1.80 | $1.74 | 118 | 445 | 24.41% | 0.11 | 0.01 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:49:13 |
| AAPL261120P00385000 | 看跌 Put | 385.00 | $47.70 | $50.10 | $52.05 | 0 | 6 | 0.00% | -0.93 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-09-11T12:40:09 |
| AAPL261120C00390000 | 看涨 Call | 390.00 | $1.26 | $1.44 | $1.34 | 921 | 1739 | 24.63% | 0.09 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:45:04 |
| AAPL261120P00390000 | 看跌 Put | 390.00 | $52.50 | $55.35 | $56.69 | 0 | 2 | 0.00% | -0.96 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-16T10:17:27 |
| AAPL261120C00395000 | 看涨 Call | 395.00 | $0.96 | $1.12 | $1.02 | 86 | 233 | 24.71% | 0.07 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:58:43 |
| AAPL261120P00395000 | 看跌 Put | 395.00 | $57.40 | $60.25 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00400000 | 看涨 Call | 400.00 | $0.75 | $0.86 | $0.80 | 2392 | 34714 | 24.85% | 0.06 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| AAPL261120P00400000 | 看跌 Put | 400.00 | $62.40 | $65.25 | $67.05 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-11T13:54:22 |
| AAPL261120C00405000 | 看涨 Call | 405.00 | $0.52 | $0.71 | $0.78 | 0 | 32 | 24.91% | 0.05 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-17T15:32:01 |
| AAPL261120P00405000 | 看跌 Put | 405.00 | $67.40 | $70.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00410000 | 看涨 Call | 410.00 | $0.42 | $0.56 | $0.44 | 33 | 1727 | 25.20% | 0.04 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:57:55 |
| AAPL261120P00410000 | 看跌 Put | 410.00 | $72.40 | $75.20 | $97.78 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T14:33:50 |
| AAPL261120C00415000 | 看涨 Call | 415.00 | $0.26 | $0.45 | $0.00 | 0 | 0 | 25.10% | 0.03 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| AAPL261120P00415000 | 看跌 Put | 415.00 | $77.40 | $80.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00420000 | 看涨 Call | 420.00 | $0.20 | $0.31 | $0.32 | 0 | 1064 | 25.01% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:09:07 |
| AAPL261120P00420000 | 看跌 Put | 420.00 | $82.40 | $85.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00425000 | 看涨 Call | 425.00 | $0.09 | $0.29 | $0.26 | 0 | 75 | 25.11% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:23:43 |
| AAPL261120P00425000 | 看跌 Put | 425.00 | $87.40 | $90.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00430000 | 看涨 Call | 430.00 | $0.12 | $0.20 | $0.20 | 2 | 1395 | 25.58% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:26:49 |
| AAPL261120P00430000 | 看跌 Put | 430.00 | $92.40 | $95.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00440000 | 看涨 Call | 440.00 | $0.04 | $0.19 | $0.13 | 11 | 685 | 26.54% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:52:53 |
| AAPL261120P00440000 | 看跌 Put | 440.00 | $102.40 | $105.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00450000 | 看涨 Call | 450.00 | $0.00 | $0.09 | $0.07 | 1 | 3192 | 26.92% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:55:27 |
| AAPL261120P00450000 | 看跌 Put | 450.00 | $112.40 | $115.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00460000 | 看涨 Call | 460.00 | $0.02 | $0.15 | $0.06 | 0 | 2402 | 29.71% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:06:24 |
| AAPL261120P00460000 | 看跌 Put | 460.00 | $122.40 | $125.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00470000 | 看涨 Call | 470.00 | $0.01 | $0.25 | $0.11 | 1 | 135 | 32.95% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:59:45 |
| AAPL261120P00470000 | 看跌 Put | 470.00 | $132.40 | $135.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00480000 | 看涨 Call | 480.00 | $0.00 | $0.09 | $0.09 | 2 | 717 | 31.67% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:49:57 |
| AAPL261120P00480000 | 看跌 Put | 480.00 | $142.40 | $145.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00490000 | 看涨 Call | 490.00 | $0.01 | $0.36 | $0.08 | 0 | 708 | 37.87% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:23:38 |
| AAPL261120P00490000 | 看跌 Put | 490.00 | $152.40 | $155.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00500000 | 看涨 Call | 500.00 | $0.02 | $0.05 | $0.06 | 54 | 4490 | 33.13% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:14:56 |
| AAPL261120P00500000 | 看跌 Put | 500.00 | $162.40 | $165.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00510000 | 看涨 Call | 510.00 | $0.01 | $0.08 | $0.08 | 1 | 994 | 35.44% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:32:51 |
| AAPL261120P00510000 | 看跌 Put | 510.00 | $172.40 | $175.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00520000 | 看涨 Call | 520.00 | $0.00 | $0.52 | $0.07 | 0 | 47 | 44.69% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:46:57 |
| AAPL261120P00520000 | 看跌 Put | 520.00 | $182.40 | $185.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00530000 | 看涨 Call | 530.00 | $0.00 | $0.52 | $0.07 | 0 | 94 | 46.36% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:20:18 |
| AAPL261120P00530000 | 看跌 Put | 530.00 | $192.35 | $195.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00540000 | 看涨 Call | 540.00 | $0.00 | $0.52 | $0.01 | 0 | 30 | 47.98% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:55:59 |
| AAPL261120P00540000 | 看跌 Put | 540.00 | $202.40 | $205.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00550000 | 看涨 Call | 550.00 | $0.00 | $0.52 | $0.02 | 0 | 30 | 49.57% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:20:10 |
| AAPL261120P00550000 | 看跌 Put | 550.00 | $212.40 | $215.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00560000 | 看涨 Call | 560.00 | $0.00 | $0.52 | $0.02 | 6 | 115 | 51.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:18:23 |
| AAPL261120P00560000 | 看跌 Put | 560.00 | $222.40 | $225.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00570000 | 看涨 Call | 570.00 | $0.00 | $0.11 | $0.05 | 6 | 37 | 44.63% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:17:56 |
| AAPL261120P00570000 | 看跌 Put | 570.00 | $232.40 | $235.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00580000 | 看涨 Call | 580.00 | $0.00 | $0.10 | $0.05 | 13 | 702 | 45.54% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:13:07 |
| AAPL261120P00580000 | 看跌 Put | 580.00 | $242.40 | $245.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00590000 | 看涨 Call | 590.00 | $0.00 | $0.04 | $0.04 | 2 | 64 | 43.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:11:38 |
| AAPL261120P00590000 | 看跌 Put | 590.00 | $252.40 | $255.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261120C00600000 | 看涨 Call | 600.00 | $0.00 | $0.02 | $0.01 | 2 | 632 | 42.17% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:39:19 |
| AAPL261120P00600000 | 看跌 Put | 600.00 | $262.40 | $265.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |