SPCX · 2026-10-23
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 2026-10-23；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261023C00005000 | 看涨 Call | 5.00 | $145.05 | $150.20 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 348.64% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00010000 | 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 |
| SPCX261023P00010000 | 看跌 Put | 10.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 290.12% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00015000 | 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 |
| SPCX261023P00015000 | 看跌 Put | 15.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 254.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00020000 | 看涨 Call | 20.00 | $128.95 | $135.20 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00020000 | 看跌 Put | 20.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 222.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00025000 | 看涨 Call | 25.00 | $125.05 | $130.25 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00025000 | 看跌 Put | 25.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 197.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00030000 | 看涨 Call | 30.00 | $119.00 | $126.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00030000 | 看跌 Put | 30.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 178.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00035000 | 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 |
| SPCX261023P00035000 | 看跌 Put | 35.00 | $0.00 | $0.04 | $0.00 | 0 | 0 | 165.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00040000 | 看涨 Call | 40.00 | $109.00 | $116.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00040000 | 看跌 Put | 40.00 | $0.00 | $0.04 | $0.00 | 0 | 0 | 151.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00045000 | 看涨 Call | 45.00 | $104.05 | $111.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00045000 | 看跌 Put | 45.00 | $0.00 | $0.04 | $0.00 | 0 | 0 | 138.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00050000 | 看涨 Call | 50.00 | $99.00 | $106.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00050000 | 看跌 Put | 50.00 | $0.00 | $0.05 | $0.02 | 1 | 2 | 129.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:57:40 |
| SPCX261023C00055000 | 看涨 Call | 55.00 | $94.10 | $101.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00055000 | 看跌 Put | 55.00 | $0.01 | $0.05 | $0.05 | 0 | 35 | 120.81% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:02:27 |
| SPCX261023C00060000 | 看涨 Call | 60.00 | $89.10 | $96.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00060000 | 看跌 Put | 60.00 | $0.01 | $0.06 | $0.06 | 0 | 44 | 112.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:59:22 |
| SPCX261023C00065000 | 看涨 Call | 65.00 | $84.15 | $91.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00065000 | 看跌 Put | 65.00 | $0.02 | $0.07 | $0.06 | 0 | 8 | 106.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:43:05 |
| SPCX261023C00070000 | 看涨 Call | 70.00 | $79.10 | $86.60 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00070000 | 看跌 Put | 70.00 | $0.03 | $0.08 | $0.03 | 0 | 28 | 99.85% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:00:11 |
| SPCX261023C00075000 | 看涨 Call | 75.00 | $74.20 | $81.65 | $76.64 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:28:53 |
| SPCX261023P00075000 | 看跌 Put | 75.00 | $0.05 | $0.09 | $0.07 | 0 | 16 | 94.18% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:18:44 |
| SPCX261023C00080000 | 看涨 Call | 80.00 | $69.25 | $76.65 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00080000 | 看跌 Put | 80.00 | $0.06 | $0.11 | $0.12 | 0 | 10 | 88.32% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:03:41 |
| SPCX261023C00085000 | 看涨 Call | 85.00 | $65.35 | $70.60 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00085000 | 看跌 Put | 85.00 | $0.07 | $0.13 | $0.11 | 0 | 26 | 82.40% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:03:44 |
| SPCX261023C00090000 | 看涨 Call | 90.00 | $60.80 | $66.15 | $0.00 | 0 | 0 | 94.75% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00090000 | 看跌 Put | 90.00 | $0.09 | $0.15 | $0.18 | 0 | 14 | 76.91% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:28:22 |
| SPCX261023C00095000 | 看涨 Call | 95.00 | $54.85 | $61.80 | $0.00 | 0 | 0 | 79.75% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00095000 | 看跌 Put | 95.00 | $0.12 | $0.18 | $0.14 | 20 | 211 | 72.03% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:08:24 |
| SPCX261023C00100000 | 看涨 Call | 100.00 | $49.40 | $56.85 | $55.00 | 0 | 7 | 58.91% | 0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:51:46 |
| SPCX261023P00100000 | 看跌 Put | 100.00 | $0.16 | $0.22 | $0.18 | 11 | 401 | 67.42% | -0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:44:55 |
| SPCX261023C00105000 | 看涨 Call | 105.00 | $44.50 | $51.95 | $45.92 | 1 | 2 | 58.47% | 0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:19:19 |
| SPCX261023P00105000 | 看跌 Put | 105.00 | $0.22 | $0.28 | $0.26 | 6 | 178 | 63.30% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:07:37 |
| SPCX261023C00110000 | 看涨 Call | 110.00 | $40.70 | $45.95 | $0.00 | 0 | 0 | 55.68% | 0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00110000 | 看跌 Put | 110.00 | $0.32 | $0.37 | $0.35 | 55 | 470 | 59.77% | -0.03 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:53:00 |
| SPCX261023C00115000 | 看涨 Call | 115.00 | $34.80 | $42.20 | $38.37 | 0 | 2 | 53.96% | 0.96 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-10T11:59:47 |
| SPCX261023P00115000 | 看跌 Put | 115.00 | $0.45 | $0.53 | $0.48 | 17 | 331 | 56.65% | -0.04 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:49:27 |
| SPCX261023C00120000 | 看涨 Call | 120.00 | $30.05 | $37.50 | $31.00 | 0 | 0 | 52.57% | 0.94 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-16T10:08:21 |
| SPCX261023P00120000 | 看跌 Put | 120.00 | $0.67 | $0.76 | $0.64 | 108 | 421 | 54.06% | -0.06 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX261023C00125000 | 看涨 Call | 125.00 | $25.40 | $30.75 | $31.02 | 0 | 9 | 0.00% | 0.91 | 0.01 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:53:32 |
| SPCX261023P00125000 | 看跌 Put | 125.00 | $1.03 | $1.13 | $1.05 | 426 | 618 | 51.95% | -0.09 | 0.01 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:51:01 |
| SPCX261023C00126000 | 看涨 Call | 126.00 | $24.50 | $32.00 | $0.00 | 0 | 0 | 50.52% | 0.90 | 0.01 | -0.06 | 0.08 | 100 | assumed standard contract | 未提供 |
| SPCX261023P00126000 | 看跌 Put | 126.00 | $1.12 | $1.22 | $1.10 | 91 | 63 | 51.54% | -0.10 | 0.01 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261023C00127000 | 看涨 Call | 127.00 | $23.60 | $31.10 | $20.50 | 0 | 11 | 50.16% | 0.89 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-15T12:49:03 |
| SPCX261023P00127000 | 看跌 Put | 127.00 | $1.23 | $1.33 | $1.28 | 49 | 273 | 51.30% | -0.10 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| SPCX261023C00128000 | 看涨 Call | 128.00 | $22.75 | $30.25 | $23.50 | 0 | 1 | 50.30% | 0.89 | 0.01 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-11T09:36:35 |
| SPCX261023P00128000 | 看跌 Put | 128.00 | $1.34 | $1.45 | $1.40 | 42 | 155 | 50.85% | -0.11 | 0.01 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:44:02 |
| SPCX261023C00129000 | 看涨 Call | 129.00 | $21.85 | $29.35 | $24.67 | 0 | 5 | 49.76% | 0.88 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-16T14:21:28 |
| SPCX261023P00129000 | 看跌 Put | 129.00 | $1.46 | $1.57 | $1.66 | 87 | 111 | 50.70% | -0.12 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:07:05 |
| SPCX261023C00130000 | 看涨 Call | 130.00 | $23.65 | $28.50 | $24.40 | 9 | 18 | 61.79% | 0.87 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:13:51 |
| SPCX261023P00130000 | 看跌 Put | 130.00 | $1.59 | $1.70 | $1.72 | 892 | 602 | 50.35% | -0.13 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:52:27 |
| SPCX261023C00131000 | 看涨 Call | 131.00 | $20.15 | $25.70 | $22.95 | 5 | 0 | 38.54% | 0.86 | 0.01 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:40:18 |
| SPCX261023P00131000 | 看跌 Put | 131.00 | $1.74 | $1.85 | $1.84 | 134 | 168 | 50.16% | -0.14 | 0.01 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:46:13 |
| SPCX261023C00132000 | 看涨 Call | 132.00 | $19.30 | $26.85 | $22.12 | 5 | 7 | 49.42% | 0.85 | 0.01 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:40:18 |
| SPCX261023P00132000 | 看跌 Put | 132.00 | $1.89 | $2.01 | $1.91 | 44 | 111 | 49.96% | -0.15 | 0.01 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:51:07 |
| SPCX261023C00133000 | 看涨 Call | 133.00 | $19.50 | $26.00 | $21.76 | 4 | 2 | 53.50% | 0.84 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:40:19 |
| SPCX261023P00133000 | 看跌 Put | 133.00 | $2.06 | $2.18 | $2.12 | 27 | 242 | 49.79% | -0.16 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:40:00 |
| SPCX261023C00134000 | 看涨 Call | 134.00 | $18.65 | $25.20 | $20.95 | 4 | 7 | 53.06% | 0.83 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:40:19 |
| SPCX261023P00134000 | 看跌 Put | 134.00 | $2.25 | $2.36 | $2.35 | 22 | 324 | 49.53% | -0.17 | 0.01 | -0.09 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:44:30 |
| SPCX261023C00135000 | 看涨 Call | 135.00 | $19.35 | $23.25 | $22.08 | 0 | 71 | 54.08% | 0.82 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-17T11:55:49 |
| SPCX261023P00135000 | 看跌 Put | 135.00 | $2.44 | $2.56 | $2.61 | 351 | 824 | 49.41% | -0.18 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| SPCX261023C00136000 | 看涨 Call | 136.00 | $16.90 | $23.65 | $21.78 | 2 | 12 | 51.98% | 0.80 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:47:24 |
| SPCX261023P00136000 | 看跌 Put | 136.00 | $2.66 | $2.77 | $2.77 | 30 | 95 | 49.12% | -0.20 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:46:13 |
| SPCX261023C00137000 | 看涨 Call | 137.00 | $16.55 | $21.70 | $21.27 | 0 | 3 | 48.96% | 0.79 | 0.01 | -0.09 | 0.14 | 100 | assumed standard contract | 2026-09-17T13:45:45 |
| SPCX261023P00137000 | 看跌 Put | 137.00 | $2.88 | $3.05 | $2.95 | 41 | 62 | 49.29% | -0.21 | 0.01 | -0.10 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:25:28 |
| SPCX261023C00138000 | 看涨 Call | 138.00 | $15.40 | $21.70 | $18.00 | 0 | 3 | 50.09% | 0.78 | 0.01 | -0.10 | 0.14 | 100 | assumed standard contract | 2026-09-16T10:12:42 |
| SPCX261023P00138000 | 看跌 Put | 138.00 | $3.10 | $3.25 | $3.20 | 20 | 63 | 48.88% | -0.22 | 0.01 | -0.10 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:51:08 |
| SPCX261023C00139000 | 看涨 Call | 139.00 | $14.55 | $21.40 | $17.03 | 0 | 5 | 51.04% | 0.76 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-09-11T15:42:11 |
| SPCX261023P00139000 | 看跌 Put | 139.00 | $3.35 | $3.55 | $3.56 | 18 | 45 | 48.70% | -0.24 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:14:10 |
| SPCX261023C00140000 | 看涨 Call | 140.00 | $14.70 | $19.15 | $16.25 | 85 | 373 | 48.69% | 0.75 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:14:17 |
| SPCX261023P00140000 | 看跌 Put | 140.00 | $3.65 | $3.80 | $3.77 | 260 | 464 | 48.75% | -0.25 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:57:01 |
| SPCX261023C00141000 | 看涨 Call | 141.00 | $13.95 | $20.00 | $18.13 | 0 | 5 | 53.40% | 0.73 | 0.01 | -0.11 | 0.15 | 100 | assumed standard contract | 2026-09-17T15:47:32 |
| SPCX261023P00141000 | 看跌 Put | 141.00 | $3.95 | $4.10 | $4.00 | 33 | 93 | 48.53% | -0.27 | 0.01 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:43:01 |
| SPCX261023C00142000 | 看涨 Call | 142.00 | $12.45 | $19.30 | $14.25 | 1 | 6 | 50.63% | 0.72 | 0.01 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:11:12 |
| SPCX261023P00142000 | 看跌 Put | 142.00 | $4.25 | $4.40 | $4.35 | 40 | 51 | 48.53% | -0.28 | 0.01 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:33:24 |
| SPCX261023C00143000 | 看涨 Call | 143.00 | $12.35 | $18.65 | $14.00 | 0 | 12 | 52.28% | 0.70 | 0.02 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-16T10:05:09 |
| SPCX261023P00143000 | 看跌 Put | 143.00 | $4.60 | $4.75 | $4.84 | 36 | 220 | 48.43% | -0.30 | 0.02 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:52:56 |
| SPCX261023C00144000 | 看涨 Call | 144.00 | $10.35 | $18.00 | $12.81 | 0 | 22 | 48.12% | 0.69 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-16T15:10:55 |
| SPCX261023P00144000 | 看跌 Put | 144.00 | $4.90 | $5.10 | $4.80 | 21 | 68 | 48.23% | -0.31 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261023C00145000 | 看涨 Call | 145.00 | $12.30 | $14.55 | $13.00 | 67 | 410 | 47.67% | 0.67 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-18T13:09:35 |
| SPCX261023P00145000 | 看跌 Put | 145.00 | $5.30 | $5.45 | $5.47 | 262 | 630 | 48.38% | -0.33 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:58:25 |
| SPCX261023C00146000 | 看涨 Call | 146.00 | $11.90 | $13.80 | $12.86 | 40 | 72 | 46.41% | 0.66 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| SPCX261023P00146000 | 看跌 Put | 146.00 | $5.65 | $5.85 | $5.85 | 104 | 70 | 48.27% | -0.35 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:58:25 |
| SPCX261023C00147000 | 看涨 Call | 147.00 | $9.75 | $16.00 | $11.60 | 4 | 106 | 51.03% | 0.64 | 0.02 | -0.12 | 0.18 | 100 | assumed standard contract | 2026-09-18T11:12:07 |
| SPCX261023P00147000 | 看跌 Put | 147.00 | $6.05 | $6.25 | $6.00 | 64 | 74 | 48.08% | -0.36 | 0.02 | -0.12 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:49:30 |
| SPCX261023C00148000 | 看涨 Call | 148.00 | $9.00 | $12.50 | $13.70 | 0 | 66 | 42.32% | 0.62 | 0.02 | -0.12 | 0.18 | 100 | assumed standard contract | 2026-09-17T15:31:31 |
| SPCX261023P00148000 | 看跌 Put | 148.00 | $6.50 | $6.70 | $6.60 | 35 | 60 | 48.33% | -0.38 | 0.02 | -0.12 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:40:16 |
| SPCX261023C00149000 | 看涨 Call | 149.00 | $10.30 | $12.05 | $10.85 | 17 | 91 | 47.37% | 0.60 | 0.02 | -0.13 | 0.18 | 100 | assumed standard contract | 2026-09-18T11:01:36 |
| SPCX261023P00149000 | 看跌 Put | 149.00 | $6.95 | $7.15 | $7.25 | 37 | 85 | 48.22% | -0.40 | 0.02 | -0.13 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:54:49 |
| SPCX261023C00150000 | 看涨 Call | 150.00 | $10.05 | $11.00 | $10.60 | 218 | 2400 | 47.16% | 0.59 | 0.02 | -0.13 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:57:40 |
| SPCX261023P00150000 | 看跌 Put | 150.00 | $7.40 | $7.60 | $7.70 | 268 | 440 | 48.14% | -0.42 | 0.02 | -0.13 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:53:00 |
| SPCX261023C00152500 | 看涨 Call | 152.50 | $8.90 | $10.00 | $9.00 | 651 | 343 | 48.16% | 0.54 | 0.02 | -0.13 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX261023P00152500 | 看跌 Put | 152.50 | $8.65 | $8.80 | $8.85 | 278 | 119 | 48.07% | -0.46 | 0.02 | -0.13 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:54:54 |
| SPCX261023C00155000 | 看涨 Call | 155.00 | $8.20 | $8.40 | $8.30 | 1286 | 478 | 47.77% | 0.50 | 0.02 | -0.13 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| SPCX261023P00155000 | 看跌 Put | 155.00 | $9.85 | $10.80 | $10.05 | 68 | 126 | 48.09% | -0.50 | 0.02 | -0.13 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:48:31 |
| SPCX261023C00157500 | 看涨 Call | 157.50 | $7.15 | $7.35 | $7.45 | 244 | 883 | 48.27% | 0.46 | 0.02 | -0.13 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:55:48 |
| SPCX261023P00157500 | 看跌 Put | 157.50 | $7.60 | $15.10 | $11.00 | 7 | 86 | 47.26% | -0.55 | 0.02 | -0.13 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261023C00160000 | 看涨 Call | 160.00 | $6.25 | $6.45 | $6.20 | 452 | 714 | 48.37% | 0.42 | 0.02 | -0.13 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:57:01 |
| SPCX261023P00160000 | 看跌 Put | 160.00 | $9.95 | $15.45 | $14.33 | 14 | 226 | 46.11% | -0.59 | 0.02 | -0.13 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:31:50 |
| SPCX261023C00162500 | 看涨 Call | 162.50 | $5.40 | $5.60 | $5.65 | 503 | 263 | 48.49% | 0.38 | 0.02 | -0.12 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:55:44 |
| SPCX261023P00162500 | 看跌 Put | 162.50 | $12.15 | $17.25 | $13.80 | 0 | 9 | 47.98% | -0.63 | 0.02 | -0.13 | 0.18 | 100 | assumed standard contract | 2026-09-17T15:32:55 |
| SPCX261023C00165000 | 看涨 Call | 165.00 | $4.70 | $4.85 | $4.85 | 362 | 801 | 48.66% | 0.34 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:52:39 |
| SPCX261023P00165000 | 看跌 Put | 165.00 | $13.20 | $20.05 | $16.11 | 8 | 27 | 48.99% | -0.66 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX261023C00167500 | 看涨 Call | 167.50 | $4.05 | $4.20 | $4.15 | 148 | 295 | 48.80% | 0.31 | 0.02 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| SPCX261023P00167500 | 看跌 Put | 167.50 | $16.35 | $21.75 | $24.08 | 0 | 1 | 52.58% | -0.70 | 0.02 | -0.12 | 0.16 | 100 | assumed standard contract | 2026-09-15T11:38:09 |
| SPCX261023C00170000 | 看涨 Call | 170.00 | $3.50 | $3.65 | $3.50 | 331 | 1823 | 48.92% | 0.27 | 0.01 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX261023P00170000 | 看跌 Put | 170.00 | $16.90 | $23.60 | $22.00 | 1 | 8 | 48.25% | -0.73 | 0.01 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:54:48 |
| SPCX261023C00172500 | 看涨 Call | 172.50 | $3.00 | $3.15 | $2.83 | 31 | 151 | 49.25% | 0.24 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:59:40 |
| SPCX261023P00172500 | 看跌 Put | 172.50 | $18.80 | $25.60 | $0.00 | 0 | 0 | 47.97% | -0.76 | 0.01 | -0.11 | 0.15 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00175000 | 看涨 Call | 175.00 | $2.60 | $2.73 | $2.65 | 264 | 640 | 49.43% | 0.22 | 0.01 | -0.10 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| SPCX261023P00175000 | 看跌 Put | 175.00 | $20.70 | $27.65 | $25.35 | 0 | 14 | 47.30% | -0.79 | 0.01 | -0.10 | 0.14 | 100 | assumed standard contract | 2026-09-16T11:22:12 |
| SPCX261023C00180000 | 看涨 Call | 180.00 | $1.92 | $2.04 | $1.90 | 935 | 595 | 50.00% | 0.17 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| SPCX261023P00180000 | 看跌 Put | 180.00 | $25.05 | $31.90 | $34.04 | 0 | 14 | 47.13% | -0.84 | 0.01 | -0.09 | 0.12 | 100 | assumed standard contract | 2026-09-11T10:45:46 |
| SPCX261023C00185000 | 看涨 Call | 185.00 | $1.43 | $1.53 | $1.44 | 311 | 1026 | 50.76% | 0.13 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| SPCX261023P00185000 | 看跌 Put | 185.00 | $29.60 | $37.30 | $32.76 | 0 | 15 | 52.15% | -0.88 | 0.01 | -0.08 | 0.10 | 100 | assumed standard contract | 2026-09-17T09:30:28 |
| SPCX261023C00190000 | 看涨 Call | 190.00 | $1.05 | $1.15 | $1.13 | 78 | 584 | 51.42% | 0.10 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:29:38 |
| SPCX261023P00190000 | 看跌 Put | 190.00 | $35.35 | $40.30 | $0.00 | 0 | 0 | 49.51% | -0.91 | 0.01 | -0.07 | 0.08 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00195000 | 看涨 Call | 195.00 | $0.78 | $0.87 | $0.81 | 152 | 306 | 52.12% | 0.08 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:04:05 |
| SPCX261023P00195000 | 看跌 Put | 195.00 | $39.05 | $46.60 | $0.00 | 0 | 0 | 53.88% | -0.93 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00200000 | 看涨 Call | 200.00 | $0.58 | $0.67 | $0.67 | 354 | 296 | 53.04% | 0.06 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:53:00 |
| SPCX261023P00200000 | 看跌 Put | 200.00 | $45.15 | $51.40 | $47.04 | 0 | 6 | 64.30% | -0.95 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-17T09:36:04 |
| SPCX261023C00205000 | 看涨 Call | 205.00 | $0.43 | $0.52 | $0.52 | 113 | 50 | 53.66% | 0.05 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:18:16 |
| SPCX261023P00205000 | 看跌 Put | 205.00 | $49.15 | $54.45 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00210000 | 看涨 Call | 210.00 | $0.33 | $0.41 | $0.36 | 1 | 764 | 54.76% | 0.04 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:57:40 |
| SPCX261023P00210000 | 看跌 Put | 210.00 | $53.70 | $61.15 | $0.00 | 0 | 0 | 57.04% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00215000 | 看涨 Call | 215.00 | $0.25 | $0.33 | $0.26 | 28 | 97 | 55.74% | 0.03 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:43:23 |
| SPCX261023P00215000 | 看跌 Put | 215.00 | $58.65 | $66.10 | $0.00 | 0 | 0 | 58.59% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00220000 | 看涨 Call | 220.00 | $0.21 | $0.26 | $0.25 | 8 | 751 | 56.92% | 0.03 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:33:02 |
| SPCX261023P00220000 | 看跌 Put | 220.00 | $64.85 | $71.10 | $0.00 | 0 | 0 | 75.89% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00225000 | 看涨 Call | 225.00 | $0.16 | $0.22 | $0.25 | 0 | 486 | 58.00% | 0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:22:24 |
| SPCX261023P00225000 | 看跌 Put | 225.00 | $68.60 | $76.00 | $0.00 | 0 | 0 | 60.68% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261023C00230000 | 看涨 Call | 230.00 | $0.13 | $0.19 | $0.20 | 48 | 167 | 59.33% | 0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:25 |
| SPCX261023P00230000 | 看跌 Put | 230.00 | $73.60 | $80.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |