SPCX · 2026-10-02
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 2026-10-02；共 160 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261002C00005000 | 看涨 Call | 5.00 | $144.00 | $150.65 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 550.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:18:55 |
| SPCX261002C00010000 | 看涨 Call | 10.00 | $139.00 | $146.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 433.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00015000 | 看涨 Call | 15.00 | $134.00 | $141.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 367.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00020000 | 看涨 Call | 20.00 | $129.00 | $136.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 321.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00025000 | 看涨 Call | 25.00 | $124.00 | $131.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 285.81% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00030000 | 看涨 Call | 30.00 | $118.95 | $126.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 257.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00035000 | 看涨 Call | 35.00 | $114.00 | $121.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00035000 | 看跌 Put | 35.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 233.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00040000 | 看涨 Call | 40.00 | $110.80 | $116.40 | $0.00 | 0 | 0 | 385.28% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 212.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00045000 | 看涨 Call | 45.00 | $104.00 | $111.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00045000 | 看跌 Put | 45.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 194.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00050000 | 看涨 Call | 50.00 | $99.00 | $106.40 | $102.00 | 0 | 5 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:58:31 |
| SPCX261002P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.02 | 0 | 83 | 177.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:36:40 |
| SPCX261002C00055000 | 看涨 Call | 55.00 | $94.00 | $101.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.01 | 0 | 41 | 163.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:54:46 |
| SPCX261002C00060000 | 看涨 Call | 60.00 | $90.60 | $95.60 | $0.00 | 0 | 0 | 233.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 4 | 168 | 149.87% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:16:41 |
| SPCX261002C00065000 | 看涨 Call | 65.00 | $84.05 | $91.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00065000 | 看跌 Put | 65.00 | $0.00 | $0.02 | $0.01 | 0 | 59 | 145.45% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:23:35 |
| SPCX261002C00070000 | 看涨 Call | 70.00 | $80.15 | $85.30 | $64.00 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T10:07:09 |
| SPCX261002P00070000 | 看跌 Put | 70.00 | $0.00 | $0.03 | $0.02 | 2 | 43 | 138.27% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:53:30 |
| SPCX261002C00075000 | 看涨 Call | 75.00 | $75.15 | $81.45 | $0.00 | 0 | 0 | 195.43% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00075000 | 看跌 Put | 75.00 | $0.00 | $0.02 | $0.05 | 0 | 138 | 122.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:29:46 |
| SPCX261002C00080000 | 看涨 Call | 80.00 | $69.05 | $76.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00080000 | 看跌 Put | 80.00 | $0.01 | $0.02 | $0.05 | 0 | 372 | 115.88% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:29:55 |
| SPCX261002C00085000 | 看涨 Call | 85.00 | $64.10 | $71.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00085000 | 看跌 Put | 85.00 | $0.01 | $0.03 | $0.02 | 222 | 533 | 108.60% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:25:31 |
| SPCX261002C00090000 | 看涨 Call | 90.00 | $60.50 | $66.50 | $61.48 | 0 | 3 | 159.46% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:27:22 |
| SPCX261002P00090000 | 看跌 Put | 90.00 | $0.02 | $0.04 | $0.03 | 9510 | 344 | 102.85% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:17 |
| SPCX261002C00095000 | 看涨 Call | 95.00 | $56.15 | $61.55 | $56.93 | 0 | 4 | 158.61% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:02:52 |
| SPCX261002P00095000 | 看跌 Put | 95.00 | $0.03 | $0.05 | $0.08 | 5 | 11936 | 96.09% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:03 |
| SPCX261002C00100000 | 看涨 Call | 100.00 | $51.20 | $56.55 | $53.00 | 0 | 108 | 144.82% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:19:20 |
| SPCX261002P00100000 | 看跌 Put | 100.00 | $0.03 | $0.06 | $0.06 | 493 | 947 | 87.74% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:49:04 |
| SPCX261002C00105000 | 看涨 Call | 105.00 | $44.15 | $50.80 | $47.00 | 4 | 7 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:23:56 |
| SPCX261002P00105000 | 看跌 Put | 105.00 | $0.05 | $0.07 | $0.05 | 24 | 1718 | 81.30% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:26 |
| SPCX261002C00110000 | 看涨 Call | 110.00 | $39.15 | $46.60 | $37.54 | 0 | 15 | 54.99% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-09T15:33:05 |
| SPCX261002P00110000 | 看跌 Put | 110.00 | $0.06 | $0.08 | $0.07 | 98 | 1492 | 73.64% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:30 |
| SPCX261002C00115000 | 看涨 Call | 115.00 | $34.20 | $41.60 | $32.00 | 0 | 60 | 55.97% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:36:46 |
| SPCX261002P00115000 | 看跌 Put | 115.00 | $0.08 | $0.11 | $0.09 | 141 | 1340 | 67.48% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:04 |
| SPCX261002C00118000 | 看涨 Call | 118.00 | $31.20 | $38.65 | $32.95 | 1 | 0 | 55.50% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:40:25 |
| SPCX261002P00118000 | 看跌 Put | 118.00 | $0.10 | $0.13 | $0.12 | 43 | 0 | 63.84% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:17:09 |
| SPCX261002C00119000 | 看涨 Call | 119.00 | $30.25 | $37.65 | $33.17 | 2 | 0 | 57.09% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:00:37 |
| SPCX261002P00119000 | 看跌 Put | 119.00 | $0.10 | $0.13 | $0.15 | 119 | 0 | 62.03% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:14:32 |
| SPCX261002C00120000 | 看涨 Call | 120.00 | $29.25 | $36.65 | $35.20 | 0 | 92 | 55.20% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:37:40 |
| SPCX261002P00120000 | 看跌 Put | 120.00 | $0.11 | $0.14 | $0.14 | 1871 | 2436 | 61.00% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX261002C00121000 | 看涨 Call | 121.00 | $28.25 | $35.70 | $0.00 | 0 | 0 | 55.94% | 0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00121000 | 看跌 Put | 121.00 | $0.12 | $0.15 | $0.16 | 66 | 0 | 59.90% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:02:27 |
| SPCX261002C00122000 | 看涨 Call | 122.00 | $29.60 | $34.70 | $30.19 | 4 | 0 | 92.63% | 0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:25:43 |
| SPCX261002P00122000 | 看跌 Put | 122.00 | $0.13 | $0.17 | $0.17 | 3 | 0 | 59.38% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:22:09 |
| SPCX261002C00123000 | 看涨 Call | 123.00 | $28.60 | $33.70 | $31.33 | 1 | 0 | 90.07% | 0.97 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:53:28 |
| SPCX261002P00123000 | 看跌 Put | 123.00 | $0.15 | $0.18 | $0.21 | 12 | 0 | 58.13% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:24:21 |
| SPCX261002C00124000 | 看涨 Call | 124.00 | $25.85 | $32.75 | $0.00 | 0 | 0 | 66.55% | 0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261002P00124000 | 看跌 Put | 124.00 | $0.16 | $0.20 | $0.22 | 1 | 0 | 57.39% | -0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:08:43 |
| SPCX261002C00125000 | 看涨 Call | 125.00 | $26.60 | $30.05 | $28.10 | 22 | 107 | 65.23% | 0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:40:57 |
| SPCX261002P00125000 | 看跌 Put | 125.00 | $0.18 | $0.21 | $0.21 | 356 | 1915 | 56.04% | -0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| SPCX261002C00126000 | 看涨 Call | 126.00 | $24.45 | $29.60 | $26.60 | 3 | 17 | 50.39% | 0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:50:01 |
| SPCX261002P00126000 | 看跌 Put | 126.00 | $0.19 | $0.25 | $0.25 | 406 | 469 | 55.79% | -0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:16:37 |
| SPCX261002C00127000 | 看涨 Call | 127.00 | $24.00 | $29.80 | $25.05 | 0 | 12 | 75.02% | 0.96 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:40:26 |
| SPCX261002P00127000 | 看跌 Put | 127.00 | $0.23 | $0.27 | $0.26 | 24 | 421 | 54.74% | -0.04 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:52:45 |
| SPCX261002C00128000 | 看涨 Call | 128.00 | $23.80 | $28.85 | $26.65 | 9 | 5 | 80.49% | 0.96 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261002P00128000 | 看跌 Put | 128.00 | $0.26 | $0.30 | $0.30 | 129 | 430 | 53.99% | -0.04 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| SPCX261002C00129000 | 看涨 Call | 129.00 | $21.55 | $26.70 | $25.90 | 0 | 10 | 49.77% | 0.95 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:50:08 |
| SPCX261002P00129000 | 看跌 Put | 129.00 | $0.28 | $0.34 | $0.33 | 216 | 466 | 53.11% | -0.05 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:38:57 |
| SPCX261002C00130000 | 看涨 Call | 130.00 | $22.35 | $24.05 | $22.92 | 12 | 63 | 50.65% | 0.95 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:33:04 |
| SPCX261002P00130000 | 看跌 Put | 130.00 | $0.32 | $0.38 | $0.36 | 909 | 2128 | 52.45% | -0.05 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:47 |
| SPCX261002C00131000 | 看涨 Call | 131.00 | $18.55 | $26.00 | $20.60 | 4 | 19 | 51.03% | 0.94 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:51:58 |
| SPCX261002P00131000 | 看跌 Put | 131.00 | $0.37 | $0.42 | $0.43 | 39 | 299 | 51.80% | -0.06 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| SPCX261002C00132000 | 看涨 Call | 132.00 | $19.55 | $22.20 | $20.09 | 3 | 36 | 0.00% | 0.93 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:44:22 |
| SPCX261002P00132000 | 看跌 Put | 132.00 | $0.42 | $0.48 | $0.62 | 780 | 395 | 51.40% | -0.07 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX261002C00133000 | 看涨 Call | 133.00 | $16.65 | $21.50 | $19.30 | 8 | 66 | 0.00% | 0.93 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:09:12 |
| SPCX261002P00133000 | 看跌 Put | 133.00 | $0.48 | $0.54 | $0.57 | 178 | 1762 | 50.56% | -0.07 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:52:45 |
| SPCX261002C00134000 | 看涨 Call | 134.00 | $16.85 | $22.00 | $18.50 | 4 | 28 | 48.67% | 0.92 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:16:53 |
| SPCX261002P00134000 | 看跌 Put | 134.00 | $0.55 | $0.61 | $0.66 | 129 | 636 | 50.27% | -0.08 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261002C00135000 | 看涨 Call | 135.00 | $18.00 | $19.05 | $19.60 | 56 | 160 | 48.70% | 0.91 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261002P00135000 | 看跌 Put | 135.00 | $0.64 | $0.70 | $0.68 | 529 | 2196 | 49.77% | -0.09 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| SPCX261002C00136000 | 看涨 Call | 136.00 | $15.80 | $18.60 | $17.00 | 3 | 43 | 38.69% | 0.89 | 0.01 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:13:23 |
| SPCX261002P00136000 | 看跌 Put | 136.00 | $0.73 | $0.80 | $0.77 | 508 | 728 | 49.37% | -0.11 | 0.01 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:48 |
| SPCX261002C00137000 | 看涨 Call | 137.00 | $13.05 | $18.65 | $16.50 | 2 | 69 | 0.00% | 0.88 | 0.01 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:20:46 |
| SPCX261002P00137000 | 看跌 Put | 137.00 | $0.84 | $0.91 | $0.90 | 597 | 393 | 49.11% | -0.12 | 0.01 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:43 |
| SPCX261002C00138000 | 看涨 Call | 138.00 | $14.95 | $16.75 | $15.75 | 26 | 133 | 47.74% | 0.87 | 0.01 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:22:48 |
| SPCX261002P00138000 | 看跌 Put | 138.00 | $0.97 | $1.04 | $1.03 | 724 | 1117 | 48.71% | -0.13 | 0.01 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:43 |
| SPCX261002C00139000 | 看涨 Call | 139.00 | $13.95 | $15.70 | $13.61 | 20 | 190 | 44.95% | 0.85 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:09:10 |
| SPCX261002P00139000 | 看跌 Put | 139.00 | $1.11 | $1.18 | $1.25 | 389 | 596 | 48.55% | -0.15 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:51:15 |
| SPCX261002C00140000 | 看涨 Call | 140.00 | $13.15 | $15.15 | $14.90 | 96 | 427 | 47.28% | 0.83 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| SPCX261002P00140000 | 看跌 Put | 140.00 | $1.27 | $1.35 | $1.37 | 874 | 2180 | 48.28% | -0.17 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| SPCX261002C00141000 | 看涨 Call | 141.00 | $11.95 | $13.70 | $12.35 | 13 | 214 | 40.16% | 0.82 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:41:46 |
| SPCX261002P00141000 | 看跌 Put | 141.00 | $1.45 | $1.53 | $1.55 | 369 | 276 | 48.11% | -0.18 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| SPCX261002C00142000 | 看涨 Call | 142.00 | $12.35 | $13.05 | $13.05 | 29 | 150 | 49.24% | 0.80 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261002P00142000 | 看跌 Put | 142.00 | $1.66 | $1.74 | $2.00 | 1390 | 970 | 48.01% | -0.20 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:54:41 |
| SPCX261002C00143000 | 看涨 Call | 143.00 | $11.05 | $12.30 | $11.25 | 14 | 279 | 45.88% | 0.78 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:13:06 |
| SPCX261002P00143000 | 看跌 Put | 143.00 | $1.89 | $1.96 | $1.81 | 321 | 423 | 47.82% | -0.22 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:50:30 |
| SPCX261002C00144000 | 看涨 Call | 144.00 | $10.40 | $11.55 | $11.95 | 79 | 910 | 46.37% | 0.75 | 0.02 | -0.16 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261002P00144000 | 看跌 Put | 144.00 | $2.14 | $2.22 | $1.96 | 299 | 320 | 47.62% | -0.25 | 0.02 | -0.16 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:55:18 |
| SPCX261002C00145000 | 看涨 Call | 145.00 | $9.85 | $11.15 | $10.20 | 224 | 936 | 48.83% | 0.73 | 0.02 | -0.17 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:58:36 |
| SPCX261002P00145000 | 看跌 Put | 145.00 | $2.42 | $2.51 | $2.46 | 1103 | 1401 | 47.59% | -0.27 | 0.02 | -0.17 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| SPCX261002C00146000 | 看涨 Call | 146.00 | $9.40 | $10.40 | $9.42 | 268 | 240 | 49.60% | 0.71 | 0.02 | -0.18 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:58:52 |
| SPCX261002P00146000 | 看跌 Put | 146.00 | $2.73 | $2.81 | $2.83 | 314 | 358 | 47.50% | -0.29 | 0.02 | -0.18 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:51 |
| SPCX261002C00147000 | 看涨 Call | 147.00 | $8.55 | $9.60 | $8.55 | 101 | 332 | 49.85% | 0.68 | 0.03 | -0.18 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:13 |
| SPCX261002P00147000 | 看跌 Put | 147.00 | $3.05 | $3.15 | $3.15 | 193 | 858 | 47.51% | -0.32 | 0.03 | -0.18 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:56:30 |
| SPCX261002C00148000 | 看涨 Call | 148.00 | $8.15 | $9.00 | $8.30 | 131 | 301 | 49.63% | 0.66 | 0.03 | -0.19 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:56:53 |
| SPCX261002P00148000 | 看跌 Put | 148.00 | $3.40 | $3.55 | $3.50 | 363 | 1089 | 47.35% | -0.35 | 0.03 | -0.19 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| SPCX261002C00149000 | 看涨 Call | 149.00 | $7.30 | $7.95 | $7.65 | 225 | 373 | 46.09% | 0.63 | 0.03 | -0.19 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:56:40 |
| SPCX261002P00149000 | 看跌 Put | 149.00 | $3.80 | $3.90 | $4.05 | 252 | 453 | 47.41% | -0.37 | 0.03 | -0.19 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| SPCX261002C00150000 | 看涨 Call | 150.00 | $6.95 | $7.35 | $7.20 | 2631 | 3116 | 47.65% | 0.60 | 0.03 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SPCX261002P00150000 | 看跌 Put | 150.00 | $4.20 | $4.35 | $4.46 | 2428 | 1815 | 47.43% | -0.40 | 0.03 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:10 |
| SPCX261002C00152500 | 看涨 Call | 152.50 | $5.65 | $6.05 | $5.91 | 2422 | 993 | 47.40% | 0.53 | 0.03 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| SPCX261002P00152500 | 看跌 Put | 152.50 | $5.40 | $5.50 | $5.50 | 661 | 317 | 47.39% | -0.47 | 0.03 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| SPCX261002C00155000 | 看涨 Call | 155.00 | $4.65 | $4.80 | $4.77 | 3382 | 2815 | 47.58% | 0.46 | 0.03 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SPCX261002P00155000 | 看跌 Put | 155.00 | $6.65 | $7.20 | $6.85 | 1610 | 1625 | 48.39% | -0.54 | 0.03 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:56:41 |
| SPCX261002C00157500 | 看涨 Call | 157.50 | $3.70 | $3.85 | $3.75 | 1164 | 1040 | 47.81% | 0.40 | 0.03 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| SPCX261002P00157500 | 看跌 Put | 157.50 | $8.00 | $8.80 | $8.18 | 431 | 98 | 47.98% | -0.61 | 0.03 | -0.20 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| SPCX261002C00160000 | 看涨 Call | 160.00 | $2.95 | $3.05 | $3.05 | 4658 | 3830 | 48.09% | 0.33 | 0.03 | -0.19 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SPCX261002P00160000 | 看跌 Put | 160.00 | $9.90 | $10.60 | $10.35 | 171 | 893 | 49.54% | -0.67 | 0.03 | -0.19 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| SPCX261002C00162500 | 看涨 Call | 162.50 | $2.33 | $2.41 | $2.20 | 657 | 1060 | 48.43% | 0.28 | 0.02 | -0.17 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:13 |
| SPCX261002P00162500 | 看跌 Put | 162.50 | $11.40 | $12.75 | $11.90 | 4 | 42 | 49.66% | -0.72 | 0.02 | -0.18 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261002C00165000 | 看涨 Call | 165.00 | $1.80 | $1.88 | $1.84 | 1690 | 3358 | 48.87% | 0.23 | 0.02 | -0.16 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| SPCX261002P00165000 | 看跌 Put | 165.00 | $13.20 | $14.80 | $14.17 | 127 | 159 | 49.51% | -0.77 | 0.02 | -0.16 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:39:21 |
| SPCX261002C00167500 | 看涨 Call | 167.50 | $1.40 | $1.48 | $1.45 | 876 | 1190 | 49.35% | 0.19 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| SPCX261002P00167500 | 看跌 Put | 167.50 | $12.35 | $18.45 | $16.65 | 1 | 36 | 40.37% | -0.82 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:10:05 |
| SPCX261002C00170000 | 看涨 Call | 170.00 | $1.09 | $1.16 | $1.06 | 5004 | 4762 | 50.06% | 0.15 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| SPCX261002P00170000 | 看跌 Put | 170.00 | $14.50 | $19.20 | $18.50 | 105 | 135 | 0.00% | -0.85 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:44:02 |
| SPCX261002C00172500 | 看涨 Call | 172.50 | $0.85 | $0.91 | $0.84 | 2035 | 1363 | 50.60% | 0.12 | 0.01 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:06 |
| SPCX261002P00172500 | 看跌 Put | 172.50 | $16.75 | $23.25 | $21.41 | 1 | 1 | 40.39% | -0.88 | 0.01 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:12:56 |
| SPCX261002C00175000 | 看涨 Call | 175.00 | $0.66 | $0.71 | $0.70 | 3995 | 2253 | 51.42% | 0.10 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| SPCX261002P00175000 | 看跌 Put | 175.00 | $20.45 | $26.70 | $21.95 | 21 | 17 | 64.03% | -0.90 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261002C00177500 | 看涨 Call | 177.50 | $0.51 | $0.57 | $0.50 | 2111 | 0 | 52.26% | 0.08 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| SPCX261002P00177500 | 看跌 Put | 177.50 | $22.00 | $27.25 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00180000 | 看涨 Call | 180.00 | $0.40 | $0.45 | $0.43 | 4034 | 1322 | 52.92% | 0.07 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| SPCX261002P00180000 | 看跌 Put | 180.00 | $23.90 | $31.40 | $25.50 | 0 | 409 | 55.31% | -0.94 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:25:29 |
| SPCX261002C00182500 | 看涨 Call | 182.50 | $0.32 | $0.37 | $0.33 | 440 | 0 | 54.01% | 0.05 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| SPCX261002P00182500 | 看跌 Put | 182.50 | $26.30 | $33.80 | $0.00 | 0 | 0 | 55.98% | -0.95 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00185000 | 看涨 Call | 185.00 | $0.25 | $0.31 | $0.31 | 534 | 743 | 55.04% | 0.05 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:54:34 |
| SPCX261002P00185000 | 看跌 Put | 185.00 | $30.00 | $36.25 | $39.60 | 0 | 4 | 72.96% | -0.96 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-03T11:13:21 |
| SPCX261002C00187500 | 看涨 Call | 187.50 | $0.21 | $0.26 | $0.25 | 39 | 0 | 56.13% | 0.04 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:34 |
| SPCX261002P00187500 | 看跌 Put | 187.50 | $31.20 | $38.65 | $0.00 | 0 | 0 | 57.77% | -0.97 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00190000 | 看涨 Call | 190.00 | $0.18 | $0.21 | $0.26 | 1377 | 743 | 57.46% | 0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:11 |
| SPCX261002P00190000 | 看跌 Put | 190.00 | $33.70 | $41.15 | $37.55 | 0 | 11 | 60.76% | -0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:19:10 |
| SPCX261002C00195000 | 看涨 Call | 195.00 | $0.12 | $0.16 | $0.13 | 204 | 1002 | 59.90% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| SPCX261002P00195000 | 看跌 Put | 195.00 | $39.85 | $45.00 | $41.45 | 1 | 0 | 66.56% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261002C00200000 | 看涨 Call | 200.00 | $0.09 | $0.12 | $0.09 | 458 | 1766 | 62.48% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:28 |
| SPCX261002P00200000 | 看跌 Put | 200.00 | $43.60 | $51.05 | $48.40 | 2 | 0 | 65.49% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:07:28 |
| SPCX261002C00205000 | 看涨 Call | 205.00 | $0.06 | $0.09 | $0.08 | 296 | 239 | 63.87% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| SPCX261002P00205000 | 看跌 Put | 205.00 | $50.65 | $55.15 | $52.73 | 5 | 1 | 94.59% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:32 |
| SPCX261002C00210000 | 看涨 Call | 210.00 | $0.04 | $0.07 | $0.08 | 1033 | 432 | 66.40% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:57:26 |
| SPCX261002P00210000 | 看跌 Put | 210.00 | $53.60 | $61.00 | $68.90 | 0 | 0 | 72.58% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-31T09:32:21 |
| SPCX261002C00215000 | 看涨 Call | 215.00 | $0.03 | $0.06 | $0.05 | 42 | 286 | 69.06% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:18:32 |
| SPCX261002P00215000 | 看跌 Put | 215.00 | $58.60 | $66.00 | $0.00 | 0 | 0 | 77.12% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00220000 | 看涨 Call | 220.00 | $0.03 | $0.05 | $0.04 | 23 | 247 | 72.16% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:04 |
| SPCX261002P00220000 | 看跌 Put | 220.00 | $64.55 | $71.00 | $66.50 | 0 | 0 | 107.76% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:55:33 |
| SPCX261002C00225000 | 看涨 Call | 225.00 | $0.02 | $0.04 | $0.02 | 15 | 1050 | 73.79% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:16:07 |
| SPCX261002P00225000 | 看跌 Put | 225.00 | $68.60 | $76.00 | $0.00 | 0 | 0 | 85.79% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261002C00230000 | 看涨 Call | 230.00 | $0.01 | $0.04 | $0.02 | 15 | 475 | 76.08% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:49:03 |
| SPCX261002P00230000 | 看跌 Put | 230.00 | $73.60 | $81.00 | $0.00 | 0 | 0 | 89.94% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |