SPCX · 2026-09-18
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 $152.71 · 日涨跌 -1.36% · 年初至今 -5.12%
到期日 2026-09-18；共 240 条合约；第 2/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX260918C00355000 | 看涨 Call | 355.00 | $0.00 | $0.01 | $0.01 | 10 | 356 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:00:46 |
| SPCX260918P00355000 | 看跌 Put | 355.00 | $200.10 | $206.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00360000 | 看涨 Call | 360.00 | $0.00 | $0.01 | $0.03 | 0 | 427 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T15:55:02 |
| SPCX260918P00360000 | 看跌 Put | 360.00 | $205.10 | $211.00 | $161.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-16T14:00:17 |
| SPCX260918C00365000 | 看涨 Call | 365.00 | $0.00 | $0.01 | $0.01 | 0 | 251 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T11:05:51 |
| SPCX260918P00365000 | 看跌 Put | 365.00 | $210.10 | $216.00 | $178.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-17T15:55:51 |
| SPCX260918C00370000 | 看涨 Call | 370.00 | $0.00 | $0.01 | $0.02 | 0 | 388 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T15:59:16 |
| SPCX260918P00370000 | 看跌 Put | 370.00 | $215.10 | $219.45 | $224.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T14:44:21 |
| SPCX260918C00375000 | 看涨 Call | 375.00 | $0.00 | $0.01 | $0.03 | 0 | 143 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T09:30:00 |
| SPCX260918P00375000 | 看跌 Put | 375.00 | $220.10 | $224.45 | $262.38 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-24T11:48:45 |
| SPCX260918C00380000 | 看涨 Call | 380.00 | $0.00 | $0.01 | $0.01 | 3 | 5858 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:57:13 |
| SPCX260918P00380000 | 看跌 Put | 380.00 | $225.10 | $231.00 | $267.31 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-24T11:44:24 |
| SPCX260918C00385000 | 看涨 Call | 385.00 | $0.00 | $0.01 | $0.03 | 0 | 230 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:16:31 |
| SPCX260918P00385000 | 看跌 Put | 385.00 | $230.10 | $236.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00390000 | 看涨 Call | 390.00 | $0.00 | $0.01 | $0.03 | 0 | 78 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:17:08 |
| SPCX260918P00390000 | 看跌 Put | 390.00 | $235.10 | $241.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00395000 | 看涨 Call | 395.00 | $0.00 | $0.01 | $0.01 | 0 | 893 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T12:40:55 |
| SPCX260918P00395000 | 看跌 Put | 395.00 | $240.10 | $246.00 | $244.15 | 1 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:33:06 |
| SPCX260918C00400000 | 看涨 Call | 400.00 | $0.00 | $0.01 | $0.01 | 31 | 299 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:24:25 |
| SPCX260918P00400000 | 看跌 Put | 400.00 | $245.10 | $249.25 | $281.24 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T14:13:07 |
| SPCX260918C00405000 | 看涨 Call | 405.00 | $0.00 | $0.01 | $0.01 | 0 | 135 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:01:35 |
| SPCX260918P00405000 | 看跌 Put | 405.00 | $250.10 | $256.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00410000 | 看涨 Call | 410.00 | $0.00 | $0.01 | $0.01 | 0 | 155 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T11:35:46 |
| SPCX260918P00410000 | 看跌 Put | 410.00 | $255.10 | $261.00 | $288.09 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T10:18:30 |
| SPCX260918C00415000 | 看涨 Call | 415.00 | $0.00 | $0.01 | $0.01 | 0 | 427 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T12:23:29 |
| SPCX260918P00415000 | 看跌 Put | 415.00 | $260.10 | $266.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00420000 | 看涨 Call | 420.00 | $0.00 | $0.01 | $0.01 | 0 | 195 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T10:07:57 |
| SPCX260918P00420000 | 看跌 Put | 420.00 | $265.10 | $269.45 | $308.04 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-29T11:29:29 |
| SPCX260918C00425000 | 看涨 Call | 425.00 | $0.00 | $0.01 | $0.01 | 0 | 775 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:03:14 |
| SPCX260918P00425000 | 看跌 Put | 425.00 | $270.10 | $274.55 | $236.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-17T15:55:51 |
| SPCX260918C00430000 | 看涨 Call | 430.00 | $0.00 | $0.01 | $0.01 | 0 | 613 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:00 |
| SPCX260918P00430000 | 看跌 Put | 430.00 | $275.10 | $281.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00435000 | 看涨 Call | 435.00 | $0.00 | $0.01 | $0.01 | 0 | 595 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T13:41:50 |
| SPCX260918P00435000 | 看跌 Put | 435.00 | $280.10 | $286.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00440000 | 看涨 Call | 440.00 | $0.00 | $0.01 | $0.01 | 0 | 865 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:35:34 |
| SPCX260918P00440000 | 看跌 Put | 440.00 | $285.10 | $291.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00445000 | 看涨 Call | 445.00 | $0.00 | $0.01 | $0.01 | 0 | 1289 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:01:43 |
| SPCX260918P00445000 | 看跌 Put | 445.00 | $290.10 | $296.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX260918C00450000 | 看涨 Call | 450.00 | $0.00 | $0.01 | $0.01 | 0 | 16709 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:06 |
| SPCX260918P00450000 | 看跌 Put | 450.00 | $295.10 | $299.25 | $307.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T11:43:12 |