AAPL · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261211C00110000 | 看涨 Call | 110.00 | $220.35 | $223.90 | $0.00 | 0 | 0 | 129.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00110000 | 看跌 Put | 110.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 177.78% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00120000 | 看涨 Call | 120.00 | $210.40 | $213.80 | $0.00 | 0 | 0 | 104.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00120000 | 看跌 Put | 120.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 164.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00125000 | 看涨 Call | 125.00 | $205.40 | $208.90 | $0.00 | 0 | 0 | 107.69% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00125000 | 看跌 Put | 125.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 158.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00130000 | 看涨 Call | 130.00 | $200.45 | $203.95 | $0.00 | 0 | 0 | 108.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00130000 | 看跌 Put | 130.00 | $0.00 | $2.13 | $1.16 | 0 | 7 | 152.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:32:50 |
| AAPL261211C00135000 | 看涨 Call | 135.00 | $195.45 | $198.90 | $0.00 | 0 | 0 | 93.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00135000 | 看跌 Put | 135.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 147.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00140000 | 看涨 Call | 140.00 | $190.45 | $194.00 | $0.00 | 0 | 0 | 95.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00140000 | 看跌 Put | 140.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 141.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00145000 | 看涨 Call | 145.00 | $185.50 | $188.95 | $0.00 | 0 | 0 | 86.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00145000 | 看跌 Put | 145.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 136.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00150000 | 看涨 Call | 150.00 | $180.55 | $184.05 | $0.00 | 0 | 0 | 92.56% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00150000 | 看跌 Put | 150.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 131.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00155000 | 看涨 Call | 155.00 | $175.55 | $179.00 | $0.00 | 0 | 0 | 80.04% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00155000 | 看跌 Put | 155.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 126.56% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00160000 | 看涨 Call | 160.00 | $170.60 | $174.10 | $0.00 | 0 | 0 | 85.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00160000 | 看跌 Put | 160.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 121.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00165000 | 看涨 Call | 165.00 | $165.75 | $169.15 | $0.00 | 0 | 0 | 88.79% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00165000 | 看跌 Put | 165.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 117.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00170000 | 看涨 Call | 170.00 | $160.65 | $164.10 | $0.00 | 0 | 0 | 75.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00170000 | 看跌 Put | 170.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 112.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00175000 | 看涨 Call | 175.00 | $155.65 | $159.10 | $0.00 | 0 | 0 | 68.29% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00175000 | 看跌 Put | 175.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 108.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00180000 | 看涨 Call | 180.00 | $150.70 | $154.20 | $0.00 | 0 | 0 | 72.82% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00180000 | 看跌 Put | 180.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 104.27% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00185000 | 看涨 Call | 185.00 | $145.70 | $149.15 | $0.00 | 0 | 0 | 62.88% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00185000 | 看跌 Put | 185.00 | $0.00 | $2.13 | $0.00 | 0 | 0 | 100.17% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00190000 | 看涨 Call | 190.00 | $141.15 | $144.15 | $0.00 | 0 | 0 | 76.04% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00190000 | 看跌 Put | 190.00 | $0.00 | $2.13 | $0.05 | 0 | 14 | 96.18% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:51:17 |
| AAPL261211C00195000 | 看涨 Call | 195.00 | $135.75 | $139.25 | $0.00 | 0 | 0 | 61.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00195000 | 看跌 Put | 195.00 | $0.00 | $2.13 | $0.04 | 0 | 3 | 92.28% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:02:00 |
| AAPL261211C00200000 | 看涨 Call | 200.00 | $130.95 | $133.80 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00200000 | 看跌 Put | 200.00 | $0.01 | $0.23 | $0.03 | 15 | 1 | 64.46% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:48:04 |
| AAPL261211C00205000 | 看涨 Call | 205.00 | $125.80 | $129.30 | $0.00 | 0 | 0 | 56.24% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00205000 | 看跌 Put | 205.00 | $0.01 | $0.24 | $0.05 | 12 | 2 | 61.90% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:03:44 |
| AAPL261211C00210000 | 看涨 Call | 210.00 | $120.85 | $124.30 | $0.00 | 0 | 0 | 53.69% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00210000 | 看跌 Put | 210.00 | $0.01 | $0.24 | $0.07 | 6 | 2 | 59.10% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:17:25 |
| AAPL261211C00215000 | 看涨 Call | 215.00 | $115.90 | $119.45 | $0.00 | 0 | 0 | 56.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00215000 | 看跌 Put | 215.00 | $0.02 | $0.27 | $0.05 | 4 | 4 | 57.37% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:57:48 |
| AAPL261211C00220000 | 看涨 Call | 220.00 | $110.95 | $114.40 | $0.00 | 0 | 0 | 52.45% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00220000 | 看跌 Put | 220.00 | $0.03 | $0.32 | $0.08 | 6 | 4 | 55.97% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:55:45 |
| AAPL261211C00225000 | 看涨 Call | 225.00 | $106.40 | $109.50 | $0.00 | 0 | 0 | 58.68% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00225000 | 看跌 Put | 225.00 | $0.03 | $0.14 | $0.09 | 14 | 216 | 48.79% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:55:38 |
| AAPL261211C00230000 | 看涨 Call | 230.00 | $101.00 | $104.55 | $0.00 | 0 | 0 | 49.71% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00230000 | 看跌 Put | 230.00 | $0.04 | $0.32 | $0.15 | 3 | 113 | 46.60% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:44:43 |
| AAPL261211C00235000 | 看涨 Call | 235.00 | $96.05 | $99.60 | $98.20 | 1 | 0 | 48.07% | 0.99 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:23:31 |
| AAPL261211P00235000 | 看跌 Put | 235.00 | $0.06 | $0.38 | $0.13 | 22 | 28 | 49.42% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:33:07 |
| AAPL261211C00240000 | 看涨 Call | 240.00 | $91.10 | $94.65 | $0.00 | 0 | 0 | 46.30% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00240000 | 看跌 Put | 240.00 | $0.05 | $0.20 | $0.17 | 6 | 2 | 43.42% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:09:47 |
| AAPL261211C00245000 | 看涨 Call | 245.00 | $86.15 | $89.60 | $0.00 | 0 | 0 | 42.95% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00245000 | 看跌 Put | 245.00 | $0.07 | $0.35 | $0.20 | 11 | 166 | 43.88% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:32:29 |
| AAPL261211C00250000 | 看涨 Call | 250.00 | $81.25 | $84.65 | $96.58 | 0 | 1 | 41.86% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T10:18:25 |
| AAPL261211P00250000 | 看跌 Put | 250.00 | $0.16 | $0.50 | $0.24 | 16 | 8 | 44.17% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:32:43 |
| AAPL261211C00255000 | 看涨 Call | 255.00 | $76.30 | $79.75 | $0.00 | 0 | 0 | 40.49% | 0.98 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00255000 | 看跌 Put | 255.00 | $0.25 | $0.39 | $0.33 | 10 | 3 | 41.32% | -0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:32:43 |
| AAPL261211C00260000 | 看涨 Call | 260.00 | $71.40 | $74.55 | $74.60 | 1 | 0 | 36.22% | 0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:06:04 |
| AAPL261211P00260000 | 看跌 Put | 260.00 | $0.15 | $0.80 | $0.36 | 75 | 31 | 41.31% | -0.02 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:25:10 |
| AAPL261211C00265000 | 看涨 Call | 265.00 | $66.50 | $69.65 | $0.00 | 0 | 0 | 35.41% | 0.97 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00265000 | 看跌 Put | 265.00 | $0.20 | $0.87 | $0.48 | 155 | 15 | 39.43% | -0.03 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:25:10 |
| AAPL261211C00270000 | 看涨 Call | 270.00 | $61.85 | $64.70 | $61.54 | 1 | 1 | 35.68% | 0.97 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:18:56 |
| AAPL261211P00270000 | 看跌 Put | 270.00 | $0.42 | $0.60 | $0.59 | 82 | 0 | 36.39% | -0.03 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:05:08 |
| AAPL261211C00275000 | 看涨 Call | 275.00 | $56.75 | $60.10 | $57.23 | 1 | 1 | 34.57% | 0.96 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:14:52 |
| AAPL261211P00275000 | 看跌 Put | 275.00 | $0.45 | $0.85 | $0.97 | 0 | 49 | 35.30% | -0.04 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-02T14:13:58 |
| AAPL261211C00280000 | 看涨 Call | 280.00 | $51.90 | $55.40 | $51.88 | 40 | 1 | 33.83% | 0.95 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-11-03T10:33:01 |
| AAPL261211P00280000 | 看跌 Put | 280.00 | $0.57 | $1.02 | $0.78 | 626 | 511 | 33.93% | -0.05 | 0.00 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:03:59 |
| AAPL261211C00285000 | 看涨 Call | 285.00 | $47.10 | $50.40 | $47.64 | 1 | 2 | 31.66% | 0.94 | 0.00 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:14:30 |
| AAPL261211P00285000 | 看跌 Put | 285.00 | $0.51 | $1.20 | $1.03 | 30 | 11 | 31.61% | -0.06 | 0.00 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:37:45 |
| AAPL261211C00290000 | 看涨 Call | 290.00 | $43.25 | $45.80 | $43.13 | 3 | 6 | 33.69% | 0.92 | 0.00 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:14:06 |
| AAPL261211P00290000 | 看跌 Put | 290.00 | $1.00 | $1.25 | $1.37 | 109 | 133 | 30.70% | -0.08 | 0.00 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:34:07 |
| AAPL261211C00295000 | 看涨 Call | 295.00 | $38.30 | $40.85 | $40.11 | 2 | 28 | 30.68% | 0.90 | 0.01 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-11-03T09:47:00 |
| AAPL261211P00295000 | 看跌 Put | 295.00 | $1.33 | $2.17 | $1.86 | 39 | 7 | 31.25% | -0.10 | 0.01 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-11-03T13:48:32 |
| AAPL261211C00300000 | 看涨 Call | 300.00 | $33.55 | $36.50 | $0.00 | 0 | 0 | 29.54% | 0.87 | 0.01 | -0.08 | 0.22 | 100 | assumed standard contract | 未提供 |
| AAPL261211P00300000 | 看跌 Put | 300.00 | $1.88 | $2.18 | $2.03 | 396 | 196 | 29.36% | -0.13 | 0.01 | -0.09 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| AAPL261211C00305000 | 看涨 Call | 305.00 | $28.85 | $32.15 | $36.38 | 0 | 4 | 28.05% | 0.84 | 0.01 | -0.09 | 0.26 | 100 | assumed standard contract | 2026-11-02T13:42:01 |
| AAPL261211P00305000 | 看跌 Put | 305.00 | $2.37 | $3.10 | $2.90 | 126 | 237 | 28.86% | -0.16 | 0.01 | -0.10 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:40:50 |
| AAPL261211C00310000 | 看涨 Call | 310.00 | $25.10 | $27.85 | $26.65 | 36 | 3 | 27.88% | 0.80 | 0.01 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-11-03T13:17:40 |
| AAPL261211P00310000 | 看跌 Put | 310.00 | $3.25 | $3.70 | $3.40 | 712 | 255 | 27.85% | -0.20 | 0.01 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:58:39 |
| AAPL261211C00315000 | 看涨 Call | 315.00 | $21.15 | $23.95 | $21.21 | 1 | 1 | 27.26% | 0.75 | 0.01 | -0.12 | 0.34 | 100 | assumed standard contract | 2026-11-03T09:31:24 |
| AAPL261211P00315000 | 看跌 Put | 315.00 | $3.95 | $4.85 | $4.75 | 58 | 54 | 26.80% | -0.25 | 0.01 | -0.12 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:52:08 |
| AAPL261211C00320000 | 看涨 Call | 320.00 | $17.45 | $20.10 | $24.44 | 0 | 5 | 26.38% | 0.70 | 0.01 | -0.13 | 0.37 | 100 | assumed standard contract | 2026-11-02T14:01:23 |
| AAPL261211P00320000 | 看跌 Put | 320.00 | $5.05 | $7.00 | $5.98 | 48 | 509 | 27.03% | -0.31 | 0.01 | -0.13 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:44:01 |
| AAPL261211C00325000 | 看涨 Call | 325.00 | $14.00 | $16.60 | $13.50 | 8 | 9 | 25.56% | 0.63 | 0.01 | -0.13 | 0.40 | 100 | assumed standard contract | 2026-11-03T10:59:06 |
| AAPL261211P00325000 | 看跌 Put | 325.00 | $6.70 | $8.10 | $8.10 | 46 | 225 | 25.80% | -0.37 | 0.01 | -0.14 | 0.41 | 100 | assumed standard contract | 2026-11-03T14:59:00 |
| AAPL261211C00330000 | 看涨 Call | 330.00 | $11.05 | $12.65 | $12.18 | 294 | 3 | 24.05% | 0.56 | 0.01 | -0.14 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:26:21 |
| AAPL261211P00330000 | 看跌 Put | 330.00 | $8.60 | $10.60 | $9.44 | 131 | 218 | 25.79% | -0.45 | 0.02 | -0.14 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:56:55 |
| AAPL261211C00335000 | 看涨 Call | 335.00 | $8.20 | $10.40 | $9.26 | 81 | 8 | 23.84% | 0.49 | 0.02 | -0.14 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:46:00 |
| AAPL261211P00335000 | 看跌 Put | 335.00 | $11.15 | $12.00 | $12.00 | 229 | 115 | 24.39% | -0.52 | 0.02 | -0.14 | 0.42 | 100 | assumed standard contract | 2026-11-03T14:42:32 |
| AAPL261211C00340000 | 看涨 Call | 340.00 | $6.30 | $7.90 | $6.99 | 99 | 79 | 23.55% | 0.41 | 0.02 | -0.13 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:46:00 |
| AAPL261211P00340000 | 看跌 Put | 340.00 | $13.40 | $15.75 | $15.50 | 189 | 118 | 24.52% | -0.60 | 0.02 | -0.13 | 0.41 | 100 | assumed standard contract | 2026-11-03T14:55:39 |
| AAPL261211C00345000 | 看涨 Call | 345.00 | $4.20 | $5.90 | $5.15 | 108 | 59 | 22.68% | 0.34 | 0.01 | -0.12 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:16:55 |
| AAPL261211P00345000 | 看跌 Put | 345.00 | $16.30 | $18.95 | $17.80 | 141 | 140 | 23.83% | -0.68 | 0.02 | -0.12 | 0.38 | 100 | assumed standard contract | 2026-11-03T14:15:55 |
| AAPL261211C00350000 | 看涨 Call | 350.00 | $2.85 | $4.15 | $3.50 | 197 | 140 | 22.08% | 0.27 | 0.01 | -0.11 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:53:41 |
| AAPL261211P00350000 | 看跌 Put | 350.00 | $19.65 | $22.50 | $21.35 | 134 | 135 | 23.15% | -0.76 | 0.01 | -0.11 | 0.33 | 100 | assumed standard contract | 2026-11-03T14:15:55 |
| AAPL261211C00355000 | 看涨 Call | 355.00 | $2.29 | $2.95 | $2.44 | 68 | 18 | 22.54% | 0.20 | 0.01 | -0.09 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:53:09 |
| AAPL261211P00355000 | 看跌 Put | 355.00 | $24.10 | $26.35 | $26.25 | 15 | 1 | 23.60% | -0.82 | 0.01 | -0.09 | 0.28 | 100 | assumed standard contract | 2026-11-03T11:14:07 |
| AAPL261211C00360000 | 看涨 Call | 360.00 | $1.36 | $2.11 | $1.86 | 335 | 101 | 22.14% | 0.15 | 0.01 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:28:47 |
| AAPL261211P00360000 | 看跌 Put | 360.00 | $27.85 | $30.70 | $0.00 | 0 | 0 | 22.59% | -0.88 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00365000 | 看涨 Call | 365.00 | $0.97 | $1.35 | $1.17 | 84 | 429 | 22.05% | 0.11 | 0.01 | -0.06 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:41:33 |
| AAPL261211P00365000 | 看跌 Put | 365.00 | $32.45 | $35.25 | $0.00 | 0 | 0 | 22.75% | -0.92 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00370000 | 看涨 Call | 370.00 | $0.58 | $0.90 | $0.86 | 59 | 131 | 21.84% | 0.08 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:27:32 |
| AAPL261211P00370000 | 看跌 Put | 370.00 | $37.10 | $40.15 | $34.00 | 0 | 3 | 23.34% | -0.95 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-02T14:14:18 |
| AAPL261211C00375000 | 看涨 Call | 375.00 | $0.46 | $0.71 | $0.57 | 118 | 81 | 22.78% | 0.06 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:54:56 |
| AAPL261211P00375000 | 看跌 Put | 375.00 | $42.00 | $45.00 | $36.64 | 0 | 1 | 24.20% | -0.97 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:04:22 |
| AAPL261211C00380000 | 看涨 Call | 380.00 | $0.25 | $0.53 | $0.40 | 77 | 48 | 22.90% | 0.04 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:50:33 |
| AAPL261211P00380000 | 看跌 Put | 380.00 | $46.60 | $50.20 | $0.00 | 0 | 0 | 24.82% | -0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00385000 | 看涨 Call | 385.00 | $0.16 | $0.42 | $0.26 | 34 | 30 | 23.49% | 0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:54:56 |
| AAPL261211P00385000 | 看跌 Put | 385.00 | $51.50 | $55.25 | $0.00 | 0 | 0 | 26.29% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00390000 | 看涨 Call | 390.00 | $0.06 | $1.00 | $0.39 | 18 | 58 | 28.01% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:03:59 |
| AAPL261211P00390000 | 看跌 Put | 390.00 | $56.50 | $60.20 | $0.00 | 0 | 0 | 27.62% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00395000 | 看涨 Call | 395.00 | $0.06 | $0.22 | $0.13 | 1 | 7 | 24.13% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:46:22 |
| AAPL261211P00395000 | 看跌 Put | 395.00 | $61.50 | $65.20 | $0.00 | 0 | 0 | 29.45% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00400000 | 看涨 Call | 400.00 | $0.05 | $0.34 | $0.08 | 4 | 11 | 26.85% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:11:19 |
| AAPL261211P00400000 | 看跌 Put | 400.00 | $66.50 | $70.20 | $0.00 | 0 | 0 | 31.24% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00405000 | 看涨 Call | 405.00 | $0.02 | $0.55 | $0.31 | 0 | 2 | 30.03% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T15:55:33 |
| AAPL261211P00405000 | 看跌 Put | 405.00 | $71.50 | $75.20 | $0.00 | 0 | 0 | 33.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00410000 | 看涨 Call | 410.00 | $0.01 | $0.16 | $0.08 | 3 | 2 | 26.82% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:49:32 |
| AAPL261211P00410000 | 看跌 Put | 410.00 | $76.45 | $80.10 | $0.00 | 0 | 0 | 31.92% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| AAPL261211C00415000 | 看涨 Call | 415.00 | $0.00 | $0.11 | $0.03 | 3 | 26 | 26.83% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:18:07 |
| AAPL261211P00415000 | 看跌 Put | 415.00 | $81.45 | $85.15 | $0.00 | 0 | 0 | 34.93% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |