SPCX · 2026-10-09
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 2026-10-09；共 142 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261009C00005000 | 看涨 Call | 5.00 | $144.00 | $150.15 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 449.80% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00010000 | 看涨 Call | 10.00 | $139.00 | $145.70 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 354.10% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00015000 | 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 |
| SPCX261009P00015000 | 看跌 Put | 15.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 316.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00020000 | 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 |
| SPCX261009P00020000 | 看跌 Put | 20.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 277.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00025000 | 看涨 Call | 25.00 | $125.45 | $130.70 | $0.00 | 0 | 0 | 358.43% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00025000 | 看跌 Put | 25.00 | $0.00 | $0.02 | $0.03 | 0 | 3 | 246.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:50:24 |
| SPCX261009C00030000 | 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 |
| SPCX261009P00030000 | 看跌 Put | 30.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 221.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00035000 | 看涨 Call | 35.00 | $115.05 | $120.25 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00035000 | 看跌 Put | 35.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 201.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00040000 | 看涨 Call | 40.00 | $109.00 | $116.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00040000 | 看跌 Put | 40.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 189.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00045000 | 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 |
| SPCX261009P00045000 | 看跌 Put | 45.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 173.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00050000 | 看涨 Call | 50.00 | $100.85 | $105.80 | $0.00 | 0 | 0 | 242.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00050000 | 看跌 Put | 50.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 159.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00055000 | 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 |
| SPCX261009P00055000 | 看跌 Put | 55.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 146.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00060000 | 看涨 Call | 60.00 | $89.05 | $96.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00060000 | 看跌 Put | 60.00 | $0.00 | $0.03 | $0.04 | 0 | 0 | 134.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:11:58 |
| SPCX261009C00065000 | 看涨 Call | 65.00 | $84.05 | $91.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00065000 | 看跌 Put | 65.00 | $0.00 | $0.03 | $0.04 | 0 | 10 | 123.17% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:28:11 |
| SPCX261009C00070000 | 看涨 Call | 70.00 | $80.90 | $86.25 | $0.00 | 0 | 0 | 185.07% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00070000 | 看跌 Put | 70.00 | $0.00 | $0.03 | $0.10 | 0 | 19 | 113.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:30:30 |
| SPCX261009C00075000 | 看涨 Call | 75.00 | $74.10 | $81.50 | $78.92 | 0 | 4 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:34:47 |
| SPCX261009P00075000 | 看跌 Put | 75.00 | $0.00 | $0.04 | $0.03 | 5 | 119 | 106.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:52:15 |
| SPCX261009C00080000 | 看涨 Call | 80.00 | $69.10 | $76.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00080000 | 看跌 Put | 80.00 | $0.01 | $0.03 | $0.03 | 52 | 98 | 97.35% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:31:11 |
| SPCX261009C00085000 | 看涨 Call | 85.00 | $64.15 | $71.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00085000 | 看跌 Put | 85.00 | $0.02 | $0.04 | $0.03 | 170 | 24 | 92.49% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:13:06 |
| SPCX261009C00090000 | 看涨 Call | 90.00 | $59.15 | $66.60 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009P00090000 | 看跌 Put | 90.00 | $0.03 | $0.07 | $0.05 | 1533 | 96 | 88.94% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:23 |
| SPCX261009C00095000 | 看涨 Call | 95.00 | $55.30 | $60.50 | $58.37 | 2 | 0 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:44:50 |
| SPCX261009P00095000 | 看跌 Put | 95.00 | $0.05 | $0.08 | $0.06 | 2 | 114 | 83.15% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:08:15 |
| SPCX261009C00100000 | 看涨 Call | 100.00 | $51.05 | $56.35 | $53.06 | 7 | 9 | 110.74% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:03:31 |
| SPCX261009P00100000 | 看跌 Put | 100.00 | $0.06 | $0.10 | $0.08 | 38 | 834 | 76.97% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:24:48 |
| SPCX261009C00105000 | 看涨 Call | 105.00 | $46.00 | $49.05 | $48.66 | 2 | 1 | 0.00% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:57:31 |
| SPCX261009P00105000 | 看跌 Put | 105.00 | $0.09 | $0.13 | $0.11 | 24 | 482 | 72.01% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:13 |
| SPCX261009C00110000 | 看涨 Call | 110.00 | $39.30 | $46.45 | $42.69 | 9 | 3 | 0.00% | 0.98 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:09:43 |
| SPCX261009P00110000 | 看跌 Put | 110.00 | $0.12 | $0.16 | $0.14 | 19 | 1612 | 66.35% | -0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:07 |
| SPCX261009C00115000 | 看涨 Call | 115.00 | $34.35 | $41.70 | $35.55 | 5 | 10 | 48.57% | 0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:27:57 |
| SPCX261009P00115000 | 看跌 Put | 115.00 | $0.18 | $0.22 | $0.20 | 82 | 915 | 61.87% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:37:44 |
| SPCX261009C00120000 | 看涨 Call | 120.00 | $31.15 | $35.80 | $31.91 | 10 | 18 | 63.35% | 0.97 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:09:51 |
| SPCX261009P00120000 | 看跌 Put | 120.00 | $0.26 | $0.32 | $0.26 | 120 | 890 | 57.74% | -0.03 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:13 |
| SPCX261009C00125000 | 看涨 Call | 125.00 | $24.65 | $32.10 | $27.60 | 5 | 21 | 51.54% | 0.95 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:04:05 |
| SPCX261009P00125000 | 看跌 Put | 125.00 | $0.42 | $0.49 | $0.50 | 244 | 1037 | 54.26% | -0.05 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:53:30 |
| SPCX261009C00126000 | 看涨 Call | 126.00 | $23.70 | $31.15 | $27.15 | 22 | 9 | 51.18% | 0.94 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:07:29 |
| SPCX261009P00126000 | 看跌 Put | 126.00 | $0.46 | $0.53 | $0.58 | 18 | 230 | 53.50% | -0.06 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:26:38 |
| SPCX261009C00127000 | 看涨 Call | 127.00 | $22.75 | $30.20 | $24.86 | 2 | 8 | 50.69% | 0.94 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:53:53 |
| SPCX261009P00127000 | 看跌 Put | 127.00 | $0.51 | $0.58 | $0.67 | 75 | 323 | 52.90% | -0.06 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:33:09 |
| SPCX261009C00128000 | 看涨 Call | 128.00 | $23.85 | $28.40 | $24.72 | 2 | 6 | 61.18% | 0.93 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:55:16 |
| SPCX261009P00128000 | 看跌 Put | 128.00 | $0.57 | $0.64 | $0.73 | 74 | 295 | 52.19% | -0.07 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:29:05 |
| SPCX261009C00129000 | 看涨 Call | 129.00 | $22.90 | $27.20 | $23.42 | 18 | 4 | 57.98% | 0.92 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:12:42 |
| SPCX261009P00129000 | 看跌 Put | 129.00 | $0.64 | $0.70 | $0.75 | 27 | 177 | 51.79% | -0.08 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:13:38 |
| SPCX261009C00130000 | 看涨 Call | 130.00 | $19.95 | $26.60 | $23.37 | 10 | 50 | 40.09% | 0.92 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:33:04 |
| SPCX261009P00130000 | 看跌 Put | 130.00 | $0.71 | $0.78 | $0.78 | 340 | 925 | 51.35% | -0.08 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:53:14 |
| SPCX261009C00131000 | 看涨 Call | 131.00 | $20.20 | $26.50 | $23.60 | 2 | 3 | 58.34% | 0.91 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:56:13 |
| SPCX261009P00131000 | 看跌 Put | 131.00 | $0.79 | $0.86 | $0.84 | 15 | 171 | 50.87% | -0.09 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:47:51 |
| SPCX261009C00132000 | 看涨 Call | 132.00 | $19.30 | $25.60 | $21.00 | 4 | 12 | 57.59% | 0.90 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:03:09 |
| SPCX261009P00132000 | 看跌 Put | 132.00 | $0.88 | $0.96 | $1.00 | 226 | 239 | 50.51% | -0.10 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:53:30 |
| SPCX261009C00133000 | 看涨 Call | 133.00 | $17.25 | $24.75 | $23.13 | 0 | 5 | 49.30% | 0.89 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:33:47 |
| SPCX261009P00133000 | 看跌 Put | 133.00 | $0.98 | $1.06 | $1.09 | 96 | 162 | 50.08% | -0.11 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:53:26 |
| SPCX261009C00134000 | 看涨 Call | 134.00 | $16.35 | $22.70 | $18.68 | 2 | 3 | 39.44% | 0.88 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:00:11 |
| SPCX261009P00134000 | 看跌 Put | 134.00 | $1.09 | $1.18 | $1.13 | 166 | 431 | 49.73% | -0.12 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:51:02 |
| SPCX261009C00135000 | 看涨 Call | 135.00 | $15.50 | $20.60 | $21.55 | 0 | 44 | 19.74% | 0.87 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:08:12 |
| SPCX261009P00135000 | 看跌 Put | 135.00 | $1.23 | $1.31 | $1.30 | 502 | 2866 | 49.31% | -0.13 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| SPCX261009C00136000 | 看涨 Call | 136.00 | $15.85 | $22.15 | $12.40 | 0 | 3 | 55.43% | 0.85 | 0.01 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-09-15T13:25:47 |
| SPCX261009P00136000 | 看跌 Put | 136.00 | $1.36 | $1.46 | $1.40 | 328 | 165 | 49.12% | -0.15 | 0.01 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| SPCX261009C00137000 | 看涨 Call | 137.00 | $15.90 | $18.75 | $16.81 | 5 | 5 | 45.60% | 0.84 | 0.01 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:31:02 |
| SPCX261009P00137000 | 看跌 Put | 137.00 | $1.53 | $1.62 | $1.58 | 289 | 450 | 48.99% | -0.16 | 0.01 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:56:51 |
| SPCX261009C00138000 | 看涨 Call | 138.00 | $13.00 | $18.15 | $16.00 | 2 | 72 | 33.27% | 0.83 | 0.01 | -0.11 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:31:02 |
| SPCX261009P00138000 | 看跌 Put | 138.00 | $1.70 | $1.80 | $1.81 | 206 | 156 | 48.60% | -0.17 | 0.01 | -0.11 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| SPCX261009C00139000 | 看涨 Call | 139.00 | $14.85 | $16.40 | $15.10 | 1 | 18 | 44.78% | 0.81 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:10:34 |
| SPCX261009P00139000 | 看跌 Put | 139.00 | $1.90 | $1.99 | $1.94 | 322 | 493 | 48.57% | -0.19 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:56:56 |
| SPCX261009C00140000 | 看涨 Call | 140.00 | $14.25 | $16.15 | $15.08 | 81 | 363 | 48.37% | 0.79 | 0.02 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:56:43 |
| SPCX261009P00140000 | 看跌 Put | 140.00 | $2.11 | $2.21 | $2.20 | 458 | 889 | 48.33% | -0.21 | 0.02 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:55 |
| SPCX261009C00141000 | 看涨 Call | 141.00 | $13.50 | $14.95 | $13.88 | 1 | 110 | 46.28% | 0.78 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:56:39 |
| SPCX261009P00141000 | 看跌 Put | 141.00 | $2.35 | $2.45 | $2.29 | 118 | 191 | 48.21% | -0.22 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:49 |
| SPCX261009C00142000 | 看涨 Call | 142.00 | $12.75 | $14.20 | $12.93 | 3 | 58 | 46.20% | 0.76 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:06:40 |
| SPCX261009P00142000 | 看跌 Put | 142.00 | $2.60 | $2.70 | $2.73 | 419 | 378 | 48.05% | -0.24 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:55:09 |
| SPCX261009C00143000 | 看涨 Call | 143.00 | $12.05 | $13.50 | $11.75 | 2 | 48 | 46.38% | 0.74 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:39:28 |
| SPCX261009P00143000 | 看跌 Put | 143.00 | $2.87 | $2.98 | $3.05 | 93 | 312 | 47.99% | -0.26 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| SPCX261009C00144000 | 看涨 Call | 144.00 | $11.35 | $12.80 | $11.50 | 8 | 245 | 46.36% | 0.72 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:12:05 |
| SPCX261009P00144000 | 看跌 Put | 144.00 | $3.15 | $3.30 | $3.50 | 181 | 168 | 47.80% | -0.28 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX261009C00145000 | 看涨 Call | 145.00 | $10.95 | $11.95 | $11.65 | 66 | 194 | 46.77% | 0.70 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:44:02 |
| SPCX261009P00145000 | 看跌 Put | 145.00 | $3.45 | $3.60 | $3.55 | 448 | 646 | 47.97% | -0.30 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| SPCX261009C00146000 | 看涨 Call | 146.00 | $10.30 | $11.45 | $9.77 | 36 | 255 | 47.36% | 0.68 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:52:28 |
| SPCX261009P00146000 | 看跌 Put | 146.00 | $3.80 | $3.95 | $4.10 | 29 | 267 | 47.76% | -0.32 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:54:49 |
| SPCX261009C00147000 | 看涨 Call | 147.00 | $9.75 | $10.85 | $9.92 | 43 | 182 | 48.12% | 0.66 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:14 |
| SPCX261009P00147000 | 看跌 Put | 147.00 | $4.20 | $4.35 | $4.26 | 39 | 208 | 47.78% | -0.34 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:57:40 |
| SPCX261009C00148000 | 看涨 Call | 148.00 | $9.10 | $9.95 | $9.54 | 82 | 633 | 46.14% | 0.64 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:57:30 |
| SPCX261009P00148000 | 看跌 Put | 148.00 | $4.55 | $4.75 | $4.80 | 130 | 555 | 47.81% | -0.36 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SPCX261009C00149000 | 看涨 Call | 149.00 | $8.60 | $9.30 | $9.50 | 127 | 620 | 46.39% | 0.62 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:49:16 |
| SPCX261009P00149000 | 看跌 Put | 149.00 | $5.00 | $5.15 | $5.16 | 97 | 176 | 47.67% | -0.39 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:57:51 |
| SPCX261009C00150000 | 看涨 Call | 150.00 | $8.15 | $8.80 | $8.50 | 837 | 911 | 46.82% | 0.59 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| SPCX261009P00150000 | 看跌 Put | 150.00 | $5.40 | $5.55 | $5.55 | 590 | 645 | 47.73% | -0.41 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:56:16 |
| SPCX261009C00152500 | 看涨 Call | 152.50 | $6.95 | $7.40 | $6.97 | 476 | 526 | 47.15% | 0.54 | 0.02 | -0.17 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| SPCX261009P00152500 | 看跌 Put | 152.50 | $6.60 | $6.80 | $6.91 | 1466 | 617 | 47.70% | -0.47 | 0.02 | -0.17 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| SPCX261009C00155000 | 看涨 Call | 155.00 | $6.00 | $6.20 | $5.85 | 1941 | 702 | 47.85% | 0.48 | 0.02 | -0.17 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| SPCX261009P00155000 | 看跌 Put | 155.00 | $7.85 | $8.80 | $8.70 | 112 | 275 | 49.76% | -0.52 | 0.02 | -0.17 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX261009C00157500 | 看涨 Call | 157.50 | $5.00 | $5.20 | $5.30 | 677 | 384 | 47.96% | 0.43 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:55:48 |
| SPCX261009P00157500 | 看跌 Put | 157.50 | $9.35 | $10.40 | $9.55 | 19 | 568 | 50.06% | -0.58 | 0.02 | -0.17 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:56:31 |
| SPCX261009C00160000 | 看涨 Call | 160.00 | $4.15 | $4.30 | $4.17 | 1327 | 1674 | 48.03% | 0.37 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| SPCX261009P00160000 | 看跌 Put | 160.00 | $10.55 | $12.10 | $11.40 | 74 | 83 | 48.92% | -0.63 | 0.02 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:22:25 |
| SPCX261009C00162500 | 看涨 Call | 162.50 | $3.45 | $3.60 | $4.00 | 122 | 420 | 48.32% | 0.33 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261009P00162500 | 看跌 Put | 162.50 | $12.30 | $13.90 | $14.30 | 12 | 104 | 49.23% | -0.68 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:29:31 |
| SPCX261009C00165000 | 看涨 Call | 165.00 | $2.83 | $2.95 | $2.90 | 805 | 1936 | 48.55% | 0.28 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| SPCX261009P00165000 | 看跌 Put | 165.00 | $14.15 | $15.45 | $13.54 | 0 | 34 | 48.04% | -0.72 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-17T13:48:45 |
| SPCX261009C00167500 | 看涨 Call | 167.50 | $2.33 | $2.43 | $2.28 | 168 | 316 | 48.76% | 0.24 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:05 |
| SPCX261009P00167500 | 看跌 Put | 167.50 | $16.15 | $17.85 | $15.60 | 0 | 21 | 50.20% | -0.76 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-17T10:10:24 |
| SPCX261009C00170000 | 看涨 Call | 170.00 | $1.90 | $1.99 | $1.87 | 460 | 1735 | 49.16% | 0.21 | 0.02 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:58:03 |
| SPCX261009P00170000 | 看跌 Put | 170.00 | $18.05 | $19.80 | $20.22 | 2 | 68 | 49.45% | -0.80 | 0.02 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:21:42 |
| SPCX261009C00172500 | 看涨 Call | 172.50 | $1.54 | $1.63 | $1.53 | 244 | 241 | 49.49% | 0.17 | 0.01 | -0.11 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:58:32 |
| SPCX261009P00172500 | 看跌 Put | 172.50 | $17.35 | $24.20 | $18.79 | 0 | 8 | 46.11% | -0.83 | 0.01 | -0.11 | 0.09 | 100 | assumed standard contract | 2026-09-17T10:14:33 |
| SPCX261009C00175000 | 看涨 Call | 175.00 | $1.26 | $1.34 | $1.29 | 144 | 868 | 50.04% | 0.15 | 0.01 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:01 |
| SPCX261009P00175000 | 看跌 Put | 175.00 | $19.55 | $27.25 | $24.53 | 1 | 21 | 51.28% | -0.86 | 0.01 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:22:02 |
| SPCX261009C00180000 | 看涨 Call | 180.00 | $0.83 | $0.91 | $0.83 | 159 | 839 | 51.01% | 0.11 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:17 |
| SPCX261009P00180000 | 看跌 Put | 180.00 | $24.55 | $31.80 | $28.15 | 36 | 84 | 55.28% | -0.90 | 0.01 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:36:47 |
| SPCX261009C00185000 | 看涨 Call | 185.00 | $0.55 | $0.62 | $0.66 | 98 | 943 | 52.08% | 0.08 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:36 |
| SPCX261009P00185000 | 看跌 Put | 185.00 | $29.30 | $36.50 | $33.58 | 4 | 4 | 57.30% | -0.93 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:38:10 |
| SPCX261009C00190000 | 看涨 Call | 190.00 | $0.37 | $0.44 | $0.46 | 152 | 287 | 53.30% | 0.06 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:36 |
| SPCX261009P00190000 | 看跌 Put | 190.00 | $33.80 | $41.30 | $35.95 | 0 | 3 | 55.53% | -0.95 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:03:27 |
| SPCX261009C00195000 | 看涨 Call | 195.00 | $0.26 | $0.32 | $0.32 | 39 | 410 | 54.68% | 0.04 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:36 |
| SPCX261009P00195000 | 看跌 Put | 195.00 | $39.15 | $44.40 | $41.77 | 0 | 2 | 0.00% | -0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:29:12 |
| SPCX261009C00200000 | 看涨 Call | 200.00 | $0.19 | $0.24 | $0.22 | 200 | 593 | 56.36% | 0.03 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:01 |
| SPCX261009P00200000 | 看跌 Put | 200.00 | $43.65 | $51.10 | $48.10 | 2 | 33 | 59.02% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:23:30 |
| SPCX261009C00205000 | 看涨 Call | 205.00 | $0.14 | $0.18 | $0.18 | 84 | 1258 | 58.16% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX261009P00205000 | 看跌 Put | 205.00 | $48.65 | $55.00 | $51.20 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:20:13 |
| SPCX261009C00210000 | 看涨 Call | 210.00 | $0.11 | $0.15 | $0.17 | 24 | 1116 | 60.35% | 0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:03:41 |
| SPCX261009P00210000 | 看跌 Put | 210.00 | $53.60 | $61.10 | $55.09 | 0 | 1 | 66.22% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:27:48 |
| SPCX261009C00215000 | 看涨 Call | 215.00 | $0.08 | $0.12 | $0.11 | 26 | 194 | 61.92% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:20:27 |
| SPCX261009P00215000 | 看跌 Put | 215.00 | $58.60 | $66.00 | $0.00 | 0 | 0 | 66.22% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00220000 | 看涨 Call | 220.00 | $0.06 | $0.10 | $0.09 | 80 | 1055 | 63.67% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:02:35 |
| SPCX261009P00220000 | 看跌 Put | 220.00 | $64.00 | $71.05 | $70.00 | 0 | 0 | 82.63% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T14:46:56 |
| SPCX261009C00225000 | 看涨 Call | 225.00 | $0.05 | $0.09 | $0.10 | 0 | 127 | 65.98% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:26:57 |
| SPCX261009P00225000 | 看跌 Put | 225.00 | $69.40 | $76.05 | $0.00 | 0 | 0 | 93.21% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261009C00230000 | 看涨 Call | 230.00 | $0.04 | $0.08 | $0.08 | 164 | 116 | 67.99% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:40 |
| SPCX261009P00230000 | 看跌 Put | 230.00 | $73.60 | $81.00 | $0.00 | 0 | 0 | 77.14% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |