AAPL · 2026-12-04
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 2026-12-04；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261204C00110000 | 看涨 Call | 110.00 | $220.25 | $223.80 | $236.65 | 0 | 1 | 143.57% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T13:07:39 |
| AAPL261204P00110000 | 看跌 Put | 110.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 196.65% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00120000 | 看涨 Call | 120.00 | $210.30 | $213.70 | $0.00 | 0 | 0 | 118.77% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00120000 | 看跌 Put | 120.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 182.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00125000 | 看涨 Call | 125.00 | $205.30 | $208.75 | $0.00 | 0 | 0 | 115.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00125000 | 看跌 Put | 125.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 175.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00130000 | 看涨 Call | 130.00 | $200.30 | $203.90 | $0.00 | 0 | 0 | 122.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00130000 | 看跌 Put | 130.00 | $0.00 | $2.12 | $0.99 | 0 | 7 | 168.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:32:50 |
| AAPL261204C00135000 | 看涨 Call | 135.00 | $195.35 | $198.90 | $0.00 | 0 | 0 | 117.99% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00135000 | 看跌 Put | 135.00 | $0.00 | $2.12 | $0.00 | 0 | 0 | 162.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00140000 | 看涨 Call | 140.00 | $190.35 | $193.95 | $0.00 | 0 | 0 | 114.08% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00140000 | 看跌 Put | 140.00 | $0.00 | $2.13 | $0.01 | 2 | 0 | 156.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:23:12 |
| AAPL261204C00145000 | 看涨 Call | 145.00 | $185.40 | $188.85 | $202.45 | 0 | 1 | 103.06% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:38:36 |
| AAPL261204P00145000 | 看跌 Put | 145.00 | $0.00 | $2.12 | $0.08 | 0 | 1 | 150.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:59:19 |
| AAPL261204C00150000 | 看涨 Call | 150.00 | $180.40 | $183.90 | $0.00 | 0 | 0 | 99.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00150000 | 看跌 Put | 150.00 | $0.00 | $2.12 | $0.00 | 0 | 0 | 145.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00155000 | 看涨 Call | 155.00 | $175.45 | $179.00 | $192.50 | 0 | 3 | 102.93% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:39:18 |
| AAPL261204P00155000 | 看跌 Put | 155.00 | $0.00 | $2.12 | $0.08 | 0 | 1 | 139.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:54:15 |
| AAPL261204C00160000 | 看涨 Call | 160.00 | $170.45 | $173.95 | $0.00 | 0 | 0 | 93.69% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00160000 | 看跌 Put | 160.00 | $0.00 | $2.12 | $0.01 | 1 | 1 | 134.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:22:17 |
| AAPL261204C00165000 | 看涨 Call | 165.00 | $165.45 | $169.00 | $0.00 | 0 | 0 | 90.62% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00165000 | 看跌 Put | 165.00 | $0.00 | $2.12 | $0.00 | 0 | 0 | 129.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00170000 | 看涨 Call | 170.00 | $160.50 | $163.95 | $0.00 | 0 | 0 | 84.15% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00170000 | 看跌 Put | 170.00 | $0.00 | $2.13 | $0.08 | 0 | 1 | 124.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:56:28 |
| AAPL261204C00175000 | 看涨 Call | 175.00 | $155.50 | $159.00 | $0.00 | 0 | 0 | 81.45% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00175000 | 看跌 Put | 175.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 119.93% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00180000 | 看涨 Call | 180.00 | $150.55 | $154.00 | $0.00 | 0 | 0 | 78.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00180000 | 看跌 Put | 180.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 115.27% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00185000 | 看涨 Call | 185.00 | $145.55 | $148.95 | $0.00 | 0 | 0 | 66.56% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00185000 | 看跌 Put | 185.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 110.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00190000 | 看涨 Call | 190.00 | $140.55 | $144.05 | $0.00 | 0 | 0 | 70.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00190000 | 看跌 Put | 190.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 106.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00195000 | 看涨 Call | 195.00 | $135.60 | $139.15 | $135.05 | 1 | 0 | 72.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:42:32 |
| AAPL261204P00195000 | 看跌 Put | 195.00 | $0.00 | $2.13 | $0.05 | 0 | 3 | 102.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:13:59 |
| AAPL261204C00200000 | 看涨 Call | 200.00 | $130.60 | $134.15 | $0.00 | 0 | 0 | 68.07% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00200000 | 看跌 Put | 200.00 | $0.00 | $1.50 | $0.04 | 0 | 15 | 91.98% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:45:16 |
| AAPL261204C00205000 | 看涨 Call | 205.00 | $125.65 | $129.15 | $0.00 | 0 | 0 | 65.44% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00205000 | 看跌 Put | 205.00 | $0.00 | $0.35 | $0.04 | 0 | 7 | 71.29% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:00:32 |
| AAPL261204C00210000 | 看涨 Call | 210.00 | $120.95 | $124.20 | $122.25 | 1 | 0 | 70.90% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:44:17 |
| AAPL261204P00210000 | 看跌 Put | 210.00 | $0.00 | $0.22 | $0.04 | 23 | 2 | 64.34% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:27:31 |
| AAPL261204C00215000 | 看涨 Call | 215.00 | $115.70 | $119.10 | $124.11 | 0 | 11 | 55.53% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:25:18 |
| AAPL261204P00215000 | 看跌 Put | 215.00 | $0.01 | $0.27 | $0.04 | 22 | 6 | 56.29% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:28:03 |
| AAPL261204C00220000 | 看涨 Call | 220.00 | $110.80 | $114.20 | $127.85 | 0 | 3 | 59.23% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:39:05 |
| AAPL261204P00220000 | 看跌 Put | 220.00 | $0.01 | $0.24 | $0.04 | 6 | 14 | 59.30% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:22:33 |
| AAPL261204C00225000 | 看涨 Call | 225.00 | $106.15 | $109.30 | $122.64 | 0 | 1 | 64.14% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T11:19:55 |
| AAPL261204P00225000 | 看跌 Put | 225.00 | $0.00 | $0.27 | $0.06 | 12 | 8 | 50.89% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:21:19 |
| AAPL261204C00230000 | 看涨 Call | 230.00 | $100.80 | $104.30 | $0.00 | 0 | 0 | 53.94% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00230000 | 看跌 Put | 230.00 | $0.02 | $0.31 | $0.07 | 3 | 7 | 55.43% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:21:37 |
| AAPL261204C00235000 | 看涨 Call | 235.00 | $95.80 | $99.30 | $97.92 | 1 | 1 | 50.07% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:23:31 |
| AAPL261204P00235000 | 看跌 Put | 235.00 | $0.03 | $0.31 | $0.07 | 5 | 7 | 48.10% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:38:54 |
| AAPL261204C00240000 | 看涨 Call | 240.00 | $90.85 | $94.40 | $108.00 | 0 | 1 | 49.78% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T10:38:57 |
| AAPL261204P00240000 | 看跌 Put | 240.00 | $0.04 | $0.19 | $0.12 | 4 | 1 | 47.46% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:01:15 |
| AAPL261204C00245000 | 看涨 Call | 245.00 | $86.30 | $89.45 | $93.34 | 0 | 6 | 53.28% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:39:37 |
| AAPL261204P00245000 | 看跌 Put | 245.00 | $0.08 | $0.20 | $0.14 | 3 | 11 | 45.90% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:01:15 |
| AAPL261204C00250000 | 看涨 Call | 250.00 | $80.95 | $84.50 | $96.35 | 0 | 3 | 46.13% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T10:18:25 |
| AAPL261204P00250000 | 看跌 Put | 250.00 | $0.08 | $0.25 | $0.17 | 3 | 14 | 44.14% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:48:00 |
| AAPL261204C00255000 | 看涨 Call | 255.00 | $76.00 | $79.55 | $0.00 | 0 | 0 | 44.11% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00255000 | 看跌 Put | 255.00 | $0.06 | $0.69 | $0.25 | 2 | 4 | 46.78% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:01:15 |
| AAPL261204C00260000 | 看涨 Call | 260.00 | $71.05 | $74.60 | $0.00 | 0 | 0 | 42.00% | 0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261204P00260000 | 看跌 Put | 260.00 | $0.20 | $0.51 | $0.27 | 4 | 33 | 43.44% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:43:22 |
| AAPL261204C00265000 | 看涨 Call | 265.00 | $66.40 | $69.45 | $84.00 | 0 | 1 | 40.76% | 0.98 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-23T15:57:55 |
| AAPL261204P00265000 | 看跌 Put | 265.00 | $0.22 | $0.41 | $0.35 | 63 | 57 | 39.78% | -0.02 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:57:25 |
| AAPL261204C00270000 | 看涨 Call | 270.00 | $61.50 | $64.30 | $61.50 | 3 | 2 | 37.08% | 0.97 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:10:57 |
| AAPL261204P00270000 | 看跌 Put | 270.00 | $0.17 | $0.71 | $0.44 | 45 | 235 | 39.10% | -0.03 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:13:57 |
| AAPL261204C00275000 | 看涨 Call | 275.00 | $56.30 | $59.65 | $75.25 | 0 | 2 | 35.21% | 0.97 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-10-29T10:54:20 |
| AAPL261204P00275000 | 看跌 Put | 275.00 | $0.38 | $0.55 | $0.52 | 237 | 29 | 36.56% | -0.03 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:46:28 |
| AAPL261204C00280000 | 看涨 Call | 280.00 | $51.45 | $54.85 | $51.89 | 1 | 9 | 34.51% | 0.96 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:13:26 |
| AAPL261204P00280000 | 看跌 Put | 280.00 | $0.43 | $0.77 | $0.72 | 116 | 11 | 35.32% | -0.04 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:58:39 |
| AAPL261204C00285000 | 看涨 Call | 285.00 | $46.60 | $49.85 | $57.85 | 0 | 42 | 32.19% | 0.95 | 0.00 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-02T11:22:03 |
| AAPL261204P00285000 | 看跌 Put | 285.00 | $0.40 | $1.06 | $0.75 | 849 | 524 | 33.68% | -0.05 | 0.00 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:44:06 |
| AAPL261204C00290000 | 看涨 Call | 290.00 | $41.80 | $45.25 | $41.49 | 1 | 30 | 31.81% | 0.93 | 0.00 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:44:28 |
| AAPL261204P00290000 | 看跌 Put | 290.00 | $0.81 | $1.03 | $1.00 | 1852 | 270 | 32.24% | -0.07 | 0.00 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:50:22 |
| AAPL261204C00295000 | 看涨 Call | 295.00 | $37.50 | $40.05 | $34.89 | 91 | 6 | 30.37% | 0.91 | 0.01 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:34:34 |
| AAPL261204P00295000 | 看跌 Put | 295.00 | $0.94 | $1.48 | $1.24 | 101 | 222 | 31.12% | -0.09 | 0.01 | -0.08 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:49:52 |
| AAPL261204C00300000 | 看涨 Call | 300.00 | $33.05 | $35.70 | $33.81 | 10 | 98 | 30.51% | 0.89 | 0.01 | -0.08 | 0.19 | 100 | assumed standard contract | 2026-11-03T12:31:04 |
| AAPL261204P00300000 | 看跌 Put | 300.00 | $1.42 | $1.96 | $1.54 | 512 | 1150 | 30.56% | -0.11 | 0.01 | -0.09 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:56:08 |
| AAPL261204C00305000 | 看涨 Call | 305.00 | $28.45 | $31.25 | $29.45 | 16 | 111 | 29.15% | 0.86 | 0.01 | -0.10 | 0.22 | 100 | assumed standard contract | 2026-11-03T14:53:02 |
| AAPL261204P00305000 | 看跌 Put | 305.00 | $1.73 | $2.13 | $2.06 | 168 | 239 | 28.18% | -0.14 | 0.01 | -0.10 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:56:32 |
| AAPL261204C00310000 | 看涨 Call | 310.00 | $24.15 | $27.00 | $24.34 | 8 | 45 | 28.27% | 0.82 | 0.01 | -0.11 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:42:25 |
| AAPL261204P00310000 | 看跌 Put | 310.00 | $2.50 | $3.25 | $2.98 | 1278 | 1077 | 28.37% | -0.18 | 0.01 | -0.12 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:49:19 |
| AAPL261204C00315000 | 看涨 Call | 315.00 | $20.15 | $22.65 | $20.00 | 14 | 49 | 27.04% | 0.77 | 0.01 | -0.13 | 0.30 | 100 | assumed standard contract | 2026-11-03T14:58:45 |
| AAPL261204P00315000 | 看跌 Put | 315.00 | $3.20 | $4.60 | $3.95 | 161 | 321 | 27.83% | -0.23 | 0.01 | -0.13 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:45:33 |
| AAPL261204C00320000 | 看涨 Call | 320.00 | $16.35 | $18.80 | $17.37 | 32 | 80 | 26.19% | 0.71 | 0.01 | -0.14 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:29:09 |
| AAPL261204P00320000 | 看跌 Put | 320.00 | $4.50 | $5.05 | $5.20 | 421 | 711 | 26.02% | -0.29 | 0.01 | -0.14 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:51:30 |
| AAPL261204C00325000 | 看涨 Call | 325.00 | $13.20 | $14.50 | $13.75 | 222 | 54 | 24.78% | 0.64 | 0.02 | -0.15 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:45:00 |
| AAPL261204P00325000 | 看跌 Put | 325.00 | $5.90 | $6.75 | $6.35 | 263 | 435 | 25.34% | -0.37 | 0.02 | -0.15 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| AAPL261204C00330000 | 看涨 Call | 330.00 | $10.70 | $11.50 | $11.00 | 384 | 49 | 25.06% | 0.56 | 0.02 | -0.15 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:54:32 |
| AAPL261204P00330000 | 看跌 Put | 330.00 | $8.10 | $9.15 | $9.00 | 223 | 304 | 25.69% | -0.45 | 0.02 | -0.16 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:41:35 |
| AAPL261204C00335000 | 看涨 Call | 335.00 | $7.90 | $8.75 | $8.45 | 191 | 64 | 24.21% | 0.48 | 0.02 | -0.15 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| AAPL261204P00335000 | 看跌 Put | 335.00 | $10.10 | $12.10 | $11.80 | 78 | 417 | 25.42% | -0.53 | 0.02 | -0.15 | 0.38 | 100 | assumed standard contract | 2026-11-03T14:57:58 |
| AAPL261204C00340000 | 看涨 Call | 340.00 | $5.85 | $6.35 | $6.40 | 879 | 308 | 23.69% | 0.39 | 0.02 | -0.14 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| AAPL261204P00340000 | 看跌 Put | 340.00 | $12.65 | $14.10 | $13.80 | 114 | 755 | 23.50% | -0.62 | 0.02 | -0.15 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:55:45 |
| AAPL261204C00345000 | 看涨 Call | 345.00 | $3.85 | $4.60 | $4.30 | 2525 | 231 | 22.98% | 0.31 | 0.02 | -0.13 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:30:36 |
| AAPL261204P00345000 | 看跌 Put | 345.00 | $16.05 | $18.00 | $17.14 | 62 | 273 | 24.17% | -0.70 | 0.02 | -0.13 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| AAPL261204C00350000 | 看涨 Call | 350.00 | $2.69 | $3.20 | $2.98 | 294 | 1092 | 22.85% | 0.24 | 0.01 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| AAPL261204P00350000 | 看跌 Put | 350.00 | $19.10 | $21.85 | $21.79 | 25 | 335 | 23.05% | -0.78 | 0.01 | -0.11 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:00:49 |
| AAPL261204C00355000 | 看涨 Call | 355.00 | $1.63 | $2.35 | $1.84 | 312 | 287 | 22.74% | 0.17 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:37:45 |
| AAPL261204P00355000 | 看跌 Put | 355.00 | $23.20 | $25.90 | $26.20 | 10 | 78 | 22.70% | -0.85 | 0.01 | -0.09 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:00:49 |
| AAPL261204C00360000 | 看涨 Call | 360.00 | $1.18 | $1.33 | $1.19 | 466 | 966 | 22.39% | 0.12 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:45:25 |
| AAPL261204P00360000 | 看跌 Put | 360.00 | $27.60 | $30.35 | $29.00 | 5 | 16 | 22.61% | -0.90 | 0.01 | -0.07 | 0.17 | 100 | assumed standard contract | 2026-11-03T13:37:52 |
| AAPL261204C00365000 | 看涨 Call | 365.00 | $0.70 | $0.85 | $0.75 | 287 | 1176 | 22.20% | 0.09 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:50:20 |
| AAPL261204P00365000 | 看跌 Put | 365.00 | $32.25 | $34.85 | $26.25 | 0 | 12 | 21.82% | -0.94 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-02T10:23:07 |
| AAPL261204C00370000 | 看涨 Call | 370.00 | $0.45 | $0.60 | $0.45 | 471 | 913 | 22.62% | 0.06 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:01:08 |
| AAPL261204P00370000 | 看跌 Put | 370.00 | $37.05 | $39.80 | $27.80 | 0 | 45 | 22.54% | -0.97 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-10-30T15:57:16 |
| AAPL261204C00375000 | 看涨 Call | 375.00 | $0.30 | $0.41 | $0.32 | 969 | 4189 | 23.04% | 0.04 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| AAPL261204P00375000 | 看跌 Put | 375.00 | $41.55 | $45.20 | $37.85 | 0 | 7 | 23.84% | -0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:28:36 |
| AAPL261204C00380000 | 看涨 Call | 380.00 | $0.07 | $0.44 | $0.20 | 191 | 436 | 23.70% | 0.03 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:39:11 |
| AAPL261204P00380000 | 看跌 Put | 380.00 | $46.50 | $50.20 | $40.80 | 0 | 1 | 25.40% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:04:22 |
| AAPL261204C00385000 | 看涨 Call | 385.00 | $0.13 | $0.21 | $0.15 | 4 | 218 | 24.04% | 0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:56:33 |
| AAPL261204P00385000 | 看跌 Put | 385.00 | $51.75 | $55.20 | $42.80 | 0 | 2 | 29.89% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T09:40:43 |
| AAPL261204C00390000 | 看涨 Call | 390.00 | $0.02 | $0.14 | $0.09 | 10 | 96 | 23.33% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:07:49 |
| AAPL261204P00390000 | 看跌 Put | 390.00 | $56.45 | $60.20 | $0.00 | 0 | 0 | 28.71% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00395000 | 看涨 Call | 395.00 | $0.02 | $0.18 | $0.07 | 8 | 69 | 25.65% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:43:52 |
| AAPL261204P00395000 | 看跌 Put | 395.00 | $61.50 | $65.20 | $0.00 | 0 | 0 | 31.43% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261204C00400000 | 看涨 Call | 400.00 | $0.04 | $0.05 | $0.05 | 94 | 284 | 24.81% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:03:08 |
| AAPL261204P00400000 | 看跌 Put | 400.00 | $66.75 | $70.20 | $70.00 | 7 | 0 | 36.03% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:05:52 |
| AAPL261204C00405000 | 看涨 Call | 405.00 | $0.01 | $0.15 | $0.07 | 12 | 26 | 28.07% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:03:04 |
| AAPL261204P00405000 | 看跌 Put | 405.00 | $71.45 | $75.20 | $55.59 | 0 | 1 | 34.48% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:55:27 |
| AAPL261204C00410000 | 看涨 Call | 410.00 | $0.00 | $0.10 | $0.05 | 3 | 27 | 28.07% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:49:32 |
| AAPL261204P00410000 | 看跌 Put | 410.00 | $76.55 | $80.20 | $60.50 | 0 | 0 | 37.79% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:36:53 |
| AAPL261204C00415000 | 看涨 Call | 415.00 | $0.00 | $0.07 | $0.12 | 0 | 25 | 28.41% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T13:51:22 |
| AAPL261204P00415000 | 看跌 Put | 415.00 | $81.45 | $85.20 | $0.00 | 0 | 0 | 38.18% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |