AAPL · 2026-11-27
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 2026-11-27；共 122 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261127C00110000 | 看涨 Call | 110.00 | $220.40 | $223.65 | $0.00 | 0 | 0 | 176.16% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00110000 | 看跌 Put | 110.00 | $0.00 | $1.08 | $0.00 | 0 | 0 | 201.76% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127C00120000 | 看涨 Call | 120.00 | $210.40 | $213.65 | $0.00 | 0 | 0 | 159.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00120000 | 看跌 Put | 120.00 | $0.00 | $1.78 | $0.00 | 0 | 0 | 201.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127C00125000 | 看涨 Call | 125.00 | $205.45 | $208.70 | $0.00 | 0 | 0 | 156.99% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00125000 | 看跌 Put | 125.00 | $0.00 | $0.72 | $0.01 | 2 | 2 | 170.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:25:00 |
| AAPL261127C00130000 | 看涨 Call | 130.00 | $200.45 | $203.75 | $217.25 | 0 | 5 | 151.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:10 |
| AAPL261127P00130000 | 看跌 Put | 130.00 | $0.00 | $0.90 | $0.01 | 1 | 2 | 168.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:51:17 |
| AAPL261127C00135000 | 看涨 Call | 135.00 | $195.45 | $198.65 | $0.00 | 0 | 0 | 139.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00135000 | 看跌 Put | 135.00 | $0.00 | $1.08 | $0.04 | 0 | 2 | 166.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T09:30:51 |
| AAPL261127C00140000 | 看涨 Call | 140.00 | $190.45 | $193.80 | $0.00 | 0 | 0 | 140.02% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00140000 | 看跌 Put | 140.00 | $0.00 | $1.64 | $0.00 | 0 | 0 | 170.93% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127C00145000 | 看涨 Call | 145.00 | $185.50 | $188.75 | $202.35 | 0 | 1 | 133.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:29:26 |
| AAPL261127P00145000 | 看跌 Put | 145.00 | $0.00 | $1.07 | $0.01 | 1 | 3 | 154.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:51:58 |
| AAPL261127C00150000 | 看涨 Call | 150.00 | $180.50 | $183.70 | $0.00 | 0 | 0 | 124.37% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00150000 | 看跌 Put | 150.00 | $0.00 | $0.71 | $0.01 | 0 | 1 | 140.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:02:18 |
| AAPL261127C00155000 | 看涨 Call | 155.00 | $175.60 | $178.75 | $0.00 | 0 | 0 | 124.77% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00155000 | 看跌 Put | 155.00 | $0.00 | $0.08 | $0.06 | 0 | 13 | 105.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:43:15 |
| AAPL261127C00160000 | 看涨 Call | 160.00 | $170.55 | $173.80 | $170.80 | 1 | 0 | 118.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:30:34 |
| AAPL261127P00160000 | 看跌 Put | 160.00 | $0.00 | $0.50 | $0.01 | 2 | 3 | 123.78% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:29:55 |
| AAPL261127C00165000 | 看涨 Call | 165.00 | $165.55 | $168.85 | $182.40 | 0 | 8 | 114.77% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:14 |
| AAPL261127P00165000 | 看跌 Put | 165.00 | $0.00 | $0.49 | $0.08 | 0 | 4 | 118.68% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:33:03 |
| AAPL261127C00170000 | 看涨 Call | 170.00 | $160.55 | $163.75 | $177.45 | 0 | 1 | 104.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:29:28 |
| AAPL261127P00170000 | 看跌 Put | 170.00 | $0.00 | $0.48 | $0.01 | 2 | 10 | 113.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:28:48 |
| AAPL261127C00175000 | 看涨 Call | 175.00 | $155.55 | $158.85 | $172.30 | 0 | 1 | 103.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:02 |
| AAPL261127P00175000 | 看跌 Put | 175.00 | $0.00 | $0.20 | $0.09 | 2 | 4 | 98.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:28:10 |
| AAPL261127C00180000 | 看涨 Call | 180.00 | $150.60 | $153.90 | $0.00 | 0 | 0 | 101.73% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00180000 | 看跌 Put | 180.00 | $0.00 | $0.45 | $0.10 | 3 | 3 | 103.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:27:45 |
| AAPL261127C00185000 | 看涨 Call | 185.00 | $145.60 | $148.80 | $0.00 | 0 | 0 | 92.69% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00185000 | 看跌 Put | 185.00 | $0.00 | $0.43 | $0.08 | 2 | 8 | 99.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:26:21 |
| AAPL261127C00190000 | 看涨 Call | 190.00 | $140.90 | $143.90 | $157.50 | 0 | 4 | 99.62% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:13 |
| AAPL261127P00190000 | 看跌 Put | 190.00 | $0.00 | $0.41 | $0.02 | 0 | 9 | 94.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:16:54 |
| AAPL261127C00195000 | 看涨 Call | 195.00 | $135.65 | $138.95 | $134.92 | 1 | 1 | 89.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:42:32 |
| AAPL261127P00195000 | 看跌 Put | 195.00 | $0.01 | $0.21 | $0.08 | 1 | 204 | 83.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:28:23 |
| AAPL261127C00200000 | 看涨 Call | 200.00 | $130.65 | $133.85 | $0.00 | 0 | 0 | 81.48% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00200000 | 看跌 Put | 200.00 | $0.00 | $0.35 | $0.03 | 6 | 230 | 84.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:10:55 |
| AAPL261127C00205000 | 看涨 Call | 205.00 | $125.70 | $128.85 | $0.00 | 0 | 0 | 78.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261127P00205000 | 看跌 Put | 205.00 | $0.00 | $0.31 | $0.04 | 0 | 370 | 79.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:40:39 |
| AAPL261127C00210000 | 看涨 Call | 210.00 | $120.95 | $123.90 | $137.65 | 0 | 1 | 81.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:29:27 |
| AAPL261127P00210000 | 看跌 Put | 210.00 | $0.00 | $0.44 | $0.08 | 0 | 46 | 79.74% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:22:47 |
| AAPL261127C00215000 | 看涨 Call | 215.00 | $115.70 | $118.95 | $130.33 | 0 | 22 | 72.57% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T15:14:16 |
| AAPL261127P00215000 | 看跌 Put | 215.00 | $0.00 | $0.21 | $0.01 | 16 | 351 | 57.22% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:39:43 |
| AAPL261127C00220000 | 看涨 Call | 220.00 | $110.75 | $114.05 | $123.74 | 0 | 32 | 72.08% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T09:58:12 |
| AAPL261127P00220000 | 看跌 Put | 220.00 | $0.01 | $0.24 | $0.04 | 6 | 25 | 58.78% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:38:57 |
| AAPL261127C00225000 | 看涨 Call | 225.00 | $105.75 | $109.00 | $114.29 | 0 | 3 | 66.65% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:28:11 |
| AAPL261127P00225000 | 看跌 Put | 225.00 | $0.01 | $0.23 | $0.03 | 12 | 78 | 63.79% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:45:51 |
| AAPL261127C00230000 | 看涨 Call | 230.00 | $100.80 | $104.05 | $102.55 | 1 | 20 | 64.82% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:25:22 |
| AAPL261127P00230000 | 看跌 Put | 230.00 | $0.02 | $0.15 | $0.05 | 7 | 37 | 58.15% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:40:40 |
| AAPL261127C00235000 | 看涨 Call | 235.00 | $95.80 | $99.15 | $112.65 | 0 | 1 | 62.77% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:39:14 |
| AAPL261127P00235000 | 看跌 Put | 235.00 | $0.02 | $0.10 | $0.06 | 11 | 52 | 52.96% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:17:38 |
| AAPL261127C00240000 | 看涨 Call | 240.00 | $90.85 | $94.05 | $101.41 | 0 | 10 | 57.86% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-20T14:28:36 |
| AAPL261127P00240000 | 看跌 Put | 240.00 | $0.03 | $0.13 | $0.07 | 14 | 121 | 51.68% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:13:18 |
| AAPL261127C00245000 | 看涨 Call | 245.00 | $85.90 | $89.15 | $93.05 | 0 | 3 | 56.66% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:39:37 |
| AAPL261127P00245000 | 看跌 Put | 245.00 | $0.02 | $0.17 | $0.11 | 2 | 27 | 49.72% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:08:28 |
| AAPL261127C00250000 | 看涨 Call | 250.00 | $80.90 | $84.15 | $78.11 | 60 | 10 | 52.87% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:35:06 |
| AAPL261127P00250000 | 看跌 Put | 250.00 | $0.04 | $0.13 | $0.11 | 13 | 27 | 46.14% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:36:42 |
| AAPL261127C00255000 | 看涨 Call | 255.00 | $75.95 | $79.15 | $86.36 | 0 | 5 | 49.91% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:39:44 |
| AAPL261127P00255000 | 看跌 Put | 255.00 | $0.03 | $0.29 | $0.14 | 6 | 68 | 46.87% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:49:15 |
| AAPL261127C00260000 | 看涨 Call | 260.00 | $71.05 | $74.30 | $71.00 | 2 | 5 | 49.44% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:42:08 |
| AAPL261127P00260000 | 看跌 Put | 260.00 | $0.13 | $0.24 | $0.11 | 13 | 34 | 44.73% | -0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:56:49 |
| AAPL261127C00265000 | 看涨 Call | 265.00 | $66.05 | $69.25 | $76.35 | 0 | 31 | 45.24% | 0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-20T14:20:28 |
| AAPL261127P00265000 | 看跌 Put | 265.00 | $0.10 | $0.40 | $0.25 | 3 | 59 | 43.58% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:11:13 |
| AAPL261127C00270000 | 看涨 Call | 270.00 | $61.35 | $64.45 | $63.41 | 144 | 17 | 46.26% | 0.98 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:48:36 |
| AAPL261127P00270000 | 看跌 Put | 270.00 | $0.12 | $0.35 | $0.28 | 27 | 156 | 40.08% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:32:40 |
| AAPL261127C00275000 | 看涨 Call | 275.00 | $56.20 | $59.20 | $70.96 | 0 | 11 | 39.21% | 0.97 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-10-30T09:47:15 |
| AAPL261127P00275000 | 看跌 Put | 275.00 | $0.25 | $0.48 | $0.39 | 14 | 750 | 39.77% | -0.03 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:24:29 |
| AAPL261127C00280000 | 看涨 Call | 280.00 | $51.30 | $53.90 | $50.23 | 5 | 9 | 33.63% | 0.97 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:42:43 |
| AAPL261127P00280000 | 看跌 Put | 280.00 | $0.22 | $0.53 | $0.45 | 30 | 73 | 36.74% | -0.03 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:37:45 |
| AAPL261127C00285000 | 看涨 Call | 285.00 | $46.70 | $49.65 | $48.65 | 1 | 3 | 38.75% | 0.96 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:20:42 |
| AAPL261127P00285000 | 看跌 Put | 285.00 | $0.50 | $0.71 | $0.57 | 43 | 203 | 36.75% | -0.04 | 0.00 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:12:28 |
| AAPL261127C00290000 | 看涨 Call | 290.00 | $41.70 | $44.35 | $44.20 | 1 | 19 | 33.46% | 0.94 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:23:40 |
| AAPL261127P00290000 | 看跌 Put | 290.00 | $0.57 | $0.87 | $0.78 | 224 | 390 | 34.61% | -0.06 | 0.00 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:58:45 |
| AAPL261127C00295000 | 看涨 Call | 295.00 | $36.90 | $40.00 | $36.92 | 18 | 125 | 33.83% | 0.93 | 0.00 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:16:08 |
| AAPL261127P00295000 | 看跌 Put | 295.00 | $0.72 | $1.07 | $1.00 | 107 | 1312 | 32.74% | -0.07 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:55:18 |
| AAPL261127C00300000 | 看涨 Call | 300.00 | $32.40 | $34.95 | $32.70 | 3 | 144 | 31.67% | 0.90 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:36:38 |
| AAPL261127P00300000 | 看跌 Put | 300.00 | $1.04 | $1.35 | $1.19 | 1002 | 865 | 31.38% | -0.10 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:57:42 |
| AAPL261127C00305000 | 看涨 Call | 305.00 | $27.50 | $30.70 | $29.75 | 15 | 144 | 30.33% | 0.88 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-11-03T10:17:13 |
| AAPL261127P00305000 | 看跌 Put | 305.00 | $1.45 | $1.81 | $1.68 | 209 | 525 | 30.23% | -0.13 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:45:00 |
| AAPL261127C00310000 | 看涨 Call | 310.00 | $23.25 | $25.65 | $23.80 | 60 | 74 | 27.96% | 0.84 | 0.01 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:39:50 |
| AAPL261127P00310000 | 看跌 Put | 310.00 | $2.00 | $2.36 | $2.44 | 624 | 2320 | 28.91% | -0.17 | 0.01 | -0.13 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:55:43 |
| AAPL261127C00315000 | 看涨 Call | 315.00 | $19.15 | $21.45 | $19.22 | 35 | 39 | 27.23% | 0.79 | 0.01 | -0.14 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:16:08 |
| AAPL261127P00315000 | 看跌 Put | 315.00 | $2.80 | $3.20 | $2.86 | 413 | 599 | 27.90% | -0.22 | 0.01 | -0.15 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:57:56 |
| AAPL261127C00320000 | 看涨 Call | 320.00 | $16.10 | $17.90 | $16.08 | 28 | 125 | 28.50% | 0.72 | 0.01 | -0.16 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:17:12 |
| AAPL261127P00320000 | 看跌 Put | 320.00 | $3.95 | $4.25 | $3.99 | 472 | 1346 | 26.99% | -0.28 | 0.01 | -0.16 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:58:39 |
| AAPL261127C00325000 | 看涨 Call | 325.00 | $12.40 | $13.55 | $13.45 | 149 | 171 | 26.01% | 0.65 | 0.02 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-11-03T14:15:08 |
| AAPL261127P00325000 | 看跌 Put | 325.00 | $5.30 | $5.65 | $5.45 | 276 | 803 | 25.89% | -0.36 | 0.02 | -0.18 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| AAPL261127C00330000 | 看涨 Call | 330.00 | $9.60 | $10.35 | $9.94 | 400 | 188 | 25.64% | 0.56 | 0.02 | -0.18 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:59:40 |
| AAPL261127P00330000 | 看跌 Put | 330.00 | $7.15 | $7.55 | $7.37 | 629 | 3213 | 25.13% | -0.45 | 0.02 | -0.18 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| AAPL261127C00335000 | 看涨 Call | 335.00 | $7.00 | $7.50 | $7.20 | 428 | 260 | 24.78% | 0.47 | 0.02 | -0.17 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:57:32 |
| AAPL261127P00335000 | 看跌 Put | 335.00 | $9.35 | $10.00 | $10.60 | 170 | 1032 | 24.34% | -0.54 | 0.02 | -0.18 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:50:06 |
| AAPL261127C00340000 | 看涨 Call | 340.00 | $4.80 | $5.30 | $5.08 | 4003 | 888 | 24.07% | 0.37 | 0.02 | -0.16 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| AAPL261127P00340000 | 看跌 Put | 340.00 | $12.25 | $13.00 | $12.40 | 199 | 867 | 23.98% | -0.64 | 0.02 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:58:39 |
| AAPL261127C00345000 | 看涨 Call | 345.00 | $3.25 | $3.60 | $3.45 | 1518 | 777 | 23.72% | 0.28 | 0.02 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:58:16 |
| AAPL261127P00345000 | 看跌 Put | 345.00 | $15.20 | $17.35 | $16.48 | 266 | 412 | 24.41% | -0.73 | 0.02 | -0.15 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:24:38 |
| AAPL261127C00350000 | 看涨 Call | 350.00 | $2.06 | $2.31 | $2.12 | 1083 | 936 | 23.25% | 0.20 | 0.01 | -0.12 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| AAPL261127P00350000 | 看跌 Put | 350.00 | $18.95 | $21.30 | $20.24 | 142 | 488 | 24.17% | -0.81 | 0.01 | -0.12 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| AAPL261127C00355000 | 看涨 Call | 355.00 | $1.14 | $1.52 | $1.29 | 634 | 1621 | 22.88% | 0.14 | 0.01 | -0.09 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| AAPL261127P00355000 | 看跌 Put | 355.00 | $22.60 | $25.60 | $25.24 | 50 | 78 | 22.58% | -0.88 | 0.01 | -0.09 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:21:28 |
| AAPL261127C00360000 | 看涨 Call | 360.00 | $0.64 | $0.87 | $0.78 | 705 | 1016 | 22.45% | 0.09 | 0.01 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| AAPL261127P00360000 | 看跌 Put | 360.00 | $27.70 | $30.05 | $29.00 | 55 | 29 | 24.17% | -0.93 | 0.01 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:53:52 |
| AAPL261127C00365000 | 看涨 Call | 365.00 | $0.35 | $0.59 | $0.48 | 676 | 1058 | 22.75% | 0.06 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:55:15 |
| AAPL261127P00365000 | 看跌 Put | 365.00 | $32.35 | $34.85 | $33.39 | 7 | 31 | 24.48% | -0.96 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:11:16 |
| AAPL261127C00370000 | 看涨 Call | 370.00 | $0.21 | $0.32 | $0.25 | 1008 | 945 | 22.74% | 0.04 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:40:14 |
| AAPL261127P00370000 | 看跌 Put | 370.00 | $37.00 | $40.10 | $38.21 | 11 | 36 | 26.52% | -0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:11:16 |
| AAPL261127C00375000 | 看涨 Call | 375.00 | $0.15 | $0.22 | $0.16 | 632 | 4845 | 23.62% | 0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:32:57 |
| AAPL261127P00375000 | 看跌 Put | 375.00 | $41.50 | $45.05 | $43.17 | 6 | 14 | 22.27% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:10:07 |
| AAPL261127C00380000 | 看涨 Call | 380.00 | $0.08 | $0.23 | $0.08 | 99 | 861 | 25.10% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:22:32 |
| AAPL261127P00380000 | 看跌 Put | 380.00 | $46.75 | $50.00 | $32.33 | 0 | 7 | 28.33% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:43:36 |
| AAPL261127C00385000 | 看涨 Call | 385.00 | $0.04 | $0.08 | $0.07 | 71 | 1046 | 23.95% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:29 |
| AAPL261127P00385000 | 看跌 Put | 385.00 | $51.95 | $54.70 | $56.79 | 1 | 10 | 29.11% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:32:47 |
| AAPL261127C00390000 | 看涨 Call | 390.00 | $0.03 | $0.06 | $0.05 | 69 | 285 | 24.94% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:14:50 |
| AAPL261127P00390000 | 看跌 Put | 390.00 | $56.50 | $60.10 | $50.90 | 0 | 0 | 30.30% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:49:51 |
| AAPL261127C00395000 | 看涨 Call | 395.00 | $0.01 | $0.26 | $0.02 | 158 | 160 | 30.55% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:51:16 |
| AAPL261127P00395000 | 看跌 Put | 395.00 | $61.50 | $65.10 | $48.25 | 0 | 0 | 32.45% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:40:14 |
| AAPL261127C00400000 | 看涨 Call | 400.00 | $0.01 | $0.04 | $0.02 | 42 | 392 | 26.69% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:18:49 |
| AAPL261127P00400000 | 看跌 Put | 400.00 | $66.50 | $70.05 | $51.55 | 0 | 0 | 33.09% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:00:47 |
| AAPL261127C00405000 | 看涨 Call | 405.00 | $0.00 | $0.39 | $0.02 | 0 | 50 | 36.10% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:06:02 |
| AAPL261127P00405000 | 看跌 Put | 405.00 | $71.50 | $75.10 | $56.42 | 0 | 0 | 36.66% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:51:23 |
| AAPL261127C00410000 | 看涨 Call | 410.00 | $0.00 | $0.11 | $0.05 | 0 | 54 | 32.41% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:10:13 |
| AAPL261127P00410000 | 看跌 Put | 410.00 | $76.50 | $80.05 | $65.35 | 0 | 0 | 37.11% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:52:36 |
| AAPL261127C00415000 | 看涨 Call | 415.00 | $0.00 | $0.03 | $0.02 | 1 | 152 | 29.94% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:58:37 |
| AAPL261127P00415000 | 看跌 Put | 415.00 | $81.50 | $85.05 | $0.00 | 0 | 0 | 39.07% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |