SPCX · 2026-10-30
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 2026-10-30；共 128 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261030C00005000 | 看涨 Call | 5.00 | $145.40 | $150.40 | $0.00 | 0 | 0 | 468.45% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 318.36% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00010000 | 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 |
| SPCX261030P00010000 | 看跌 Put | 10.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 274.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00015000 | 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 |
| SPCX261030P00015000 | 看跌 Put | 15.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 232.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00020000 | 看涨 Call | 20.00 | $130.50 | $136.40 | $0.00 | 0 | 0 | 327.34% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00020000 | 看跌 Put | 20.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 203.01% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00025000 | 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 |
| SPCX261030P00025000 | 看跌 Put | 25.00 | $0.00 | $0.04 | $0.00 | 0 | 0 | 185.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00030000 | 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 |
| SPCX261030P00030000 | 看跌 Put | 30.00 | $0.00 | $0.04 | $0.00 | 0 | 0 | 166.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00035000 | 看涨 Call | 35.00 | $114.05 | $121.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00035000 | 看跌 Put | 35.00 | $0.00 | $0.04 | $0.00 | 0 | 0 | 151.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00040000 | 看涨 Call | 40.00 | $109.05 | $116.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00040000 | 看跌 Put | 40.00 | $0.00 | $0.05 | $0.00 | 0 | 0 | 140.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00045000 | 看涨 Call | 45.00 | $104.10 | $111.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00045000 | 看跌 Put | 45.00 | $0.00 | $0.06 | $0.04 | 11 | 0 | 131.05% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:35:12 |
| SPCX261030C00050000 | 看涨 Call | 50.00 | $99.10 | $106.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00050000 | 看跌 Put | 50.00 | $0.00 | $0.06 | $0.03 | 1 | 0 | 120.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:44:19 |
| SPCX261030C00055000 | 看涨 Call | 55.00 | $94.15 | $100.90 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00055000 | 看跌 Put | 55.00 | $0.01 | $0.07 | $0.01 | 0 | 15 | 113.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:42:17 |
| SPCX261030C00060000 | 看涨 Call | 60.00 | $89.20 | $96.60 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00060000 | 看跌 Put | 60.00 | $0.01 | $0.08 | $0.04 | 0 | 1 | 105.75% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T14:02:19 |
| SPCX261030C00065000 | 看涨 Call | 65.00 | $84.20 | $91.65 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00065000 | 看跌 Put | 65.00 | $0.02 | $0.09 | $0.00 | 0 | 0 | 99.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00070000 | 看涨 Call | 70.00 | $79.25 | $86.65 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00070000 | 看跌 Put | 70.00 | $0.03 | $0.10 | $0.06 | 0 | 2 | 92.96% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:15:02 |
| SPCX261030C00075000 | 看涨 Call | 75.00 | $75.35 | $80.55 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00075000 | 看跌 Put | 75.00 | $0.05 | $0.11 | $0.09 | 0 | 5 | 87.43% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:01:37 |
| SPCX261030C00080000 | 看涨 Call | 80.00 | $69.35 | $76.75 | $0.00 | 0 | 0 | 72.86% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00080000 | 看跌 Put | 80.00 | $0.06 | $0.13 | $0.14 | 0 | 32 | 81.82% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:26:34 |
| SPCX261030C00085000 | 看涨 Call | 85.00 | $64.40 | $71.80 | $0.00 | 0 | 0 | 70.48% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00085000 | 看跌 Put | 85.00 | $0.09 | $0.15 | $0.13 | 10 | 48 | 77.10% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:28:20 |
| SPCX261030C00090000 | 看涨 Call | 90.00 | $60.55 | $66.85 | $62.18 | 0 | 3 | 91.69% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:27:22 |
| SPCX261030P00090000 | 看跌 Put | 90.00 | $0.12 | $0.19 | $0.15 | 0 | 14 | 72.80% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:40:28 |
| SPCX261030C00095000 | 看涨 Call | 95.00 | $54.50 | $61.95 | $0.00 | 0 | 0 | 64.56% | 0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00095000 | 看跌 Put | 95.00 | $0.16 | $0.23 | $0.21 | 21 | 9 | 68.41% | -0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:42:42 |
| SPCX261030C00100000 | 看涨 Call | 100.00 | $49.60 | $57.05 | $55.45 | 0 | 5 | 62.31% | 0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:08:08 |
| SPCX261030P00100000 | 看跌 Put | 100.00 | $0.23 | $0.30 | $0.27 | 16 | 88 | 64.94% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:28:09 |
| SPCX261030C00105000 | 看涨 Call | 105.00 | $44.70 | $52.15 | $0.00 | 0 | 0 | 58.91% | 0.97 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261030P00105000 | 看跌 Put | 105.00 | $0.32 | $0.39 | $0.39 | 180 | 49 | 61.45% | -0.03 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:07:37 |
| SPCX261030C00110000 | 看涨 Call | 110.00 | $39.85 | $47.30 | $44.97 | 0 | 20 | 56.23% | 0.96 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:48:32 |
| SPCX261030P00110000 | 看跌 Put | 110.00 | $0.44 | $0.54 | $0.49 | 100 | 116 | 58.41% | -0.04 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:43 |
| SPCX261030C00115000 | 看涨 Call | 115.00 | $35.10 | $42.55 | $38.32 | 1 | 0 | 54.56% | 0.95 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:55:04 |
| SPCX261030P00115000 | 看跌 Put | 115.00 | $0.66 | $0.76 | $0.68 | 9619 | 116 | 55.90% | -0.05 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| SPCX261030C00120000 | 看涨 Call | 120.00 | $30.40 | $37.90 | $32.34 | 0 | 1 | 52.57% | 0.92 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-14T11:27:27 |
| SPCX261030P00120000 | 看跌 Put | 120.00 | $0.95 | $1.07 | $1.00 | 531 | 645 | 53.72% | -0.08 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| SPCX261030C00125000 | 看涨 Call | 125.00 | $25.85 | $33.40 | $31.90 | 0 | 30 | 50.93% | 0.89 | 0.01 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:06:06 |
| SPCX261030P00125000 | 看跌 Put | 125.00 | $1.43 | $1.56 | $1.55 | 216 | 1088 | 52.18% | -0.11 | 0.01 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:53:47 |
| SPCX261030C00130000 | 看涨 Call | 130.00 | $21.65 | $28.25 | $25.50 | 7 | 33 | 46.46% | 0.85 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:20:21 |
| SPCX261030P00130000 | 看跌 Put | 130.00 | $2.14 | $2.28 | $2.16 | 329 | 492 | 51.06% | -0.15 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:35 |
| SPCX261030C00134000 | 看涨 Call | 134.00 | $19.20 | $26.05 | $24.08 | 0 | 10 | 52.86% | 0.81 | 0.01 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-09-17T10:41:49 |
| SPCX261030P00134000 | 看跌 Put | 134.00 | $2.93 | $3.10 | $3.13 | 84 | 279 | 50.59% | -0.19 | 0.01 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:54:43 |
| SPCX261030C00135000 | 看涨 Call | 135.00 | $18.90 | $24.05 | $20.62 | 2 | 12 | 50.06% | 0.80 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-09-18T11:27:13 |
| SPCX261030P00135000 | 看跌 Put | 135.00 | $3.15 | $3.35 | $3.25 | 388 | 716 | 50.32% | -0.20 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:31 |
| SPCX261030C00136000 | 看涨 Call | 136.00 | $17.70 | $24.55 | $20.75 | 46 | 4 | 52.59% | 0.78 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:23:23 |
| SPCX261030P00136000 | 看跌 Put | 136.00 | $3.40 | $3.60 | $3.60 | 16 | 147 | 50.08% | -0.22 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:53:30 |
| SPCX261030C00137000 | 看涨 Call | 137.00 | $16.95 | $23.30 | $22.50 | 0 | 1 | 50.75% | 0.77 | 0.01 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-09-17T15:25:54 |
| SPCX261030P00137000 | 看跌 Put | 137.00 | $3.65 | $3.85 | $3.65 | 13 | 25 | 50.09% | -0.23 | 0.01 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:55:35 |
| SPCX261030C00138000 | 看涨 Call | 138.00 | $16.20 | $23.10 | $16.70 | 0 | 2 | 52.16% | 0.76 | 0.01 | -0.10 | 0.16 | 100 | assumed standard contract | 2026-09-16T14:34:48 |
| SPCX261030P00138000 | 看跌 Put | 138.00 | $3.90 | $4.10 | $4.20 | 128 | 33 | 50.01% | -0.24 | 0.01 | -0.10 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:53:30 |
| SPCX261030C00139000 | 看涨 Call | 139.00 | $15.45 | $21.15 | $17.50 | 0 | 2 | 48.14% | 0.75 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-16T09:55:53 |
| SPCX261030P00139000 | 看跌 Put | 139.00 | $4.20 | $4.40 | $4.00 | 44 | 31 | 49.99% | -0.25 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX261030C00140000 | 看涨 Call | 140.00 | $15.90 | $19.05 | $17.75 | 39 | 52 | 46.72% | 0.73 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:44:02 |
| SPCX261030P00140000 | 看跌 Put | 140.00 | $4.50 | $4.70 | $4.67 | 405 | 384 | 49.88% | -0.27 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:58:10 |
| SPCX261030C00141000 | 看涨 Call | 141.00 | $14.65 | $21.05 | $17.95 | 0 | 67 | 53.34% | 0.72 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-17T09:42:19 |
| SPCX261030P00141000 | 看跌 Put | 141.00 | $4.80 | $5.05 | $5.06 | 23 | 85 | 49.70% | -0.28 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:52:56 |
| SPCX261030C00142000 | 看涨 Call | 142.00 | $13.95 | $19.10 | $18.30 | 0 | 6 | 49.50% | 0.71 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-17T11:06:45 |
| SPCX261030P00142000 | 看跌 Put | 142.00 | $5.15 | $5.40 | $5.66 | 23 | 43 | 49.71% | -0.30 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:12:36 |
| SPCX261030C00143000 | 看涨 Call | 143.00 | $14.30 | $17.30 | $17.76 | 0 | 12 | 49.00% | 0.69 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-17T13:49:59 |
| SPCX261030P00143000 | 看跌 Put | 143.00 | $5.50 | $5.75 | $5.60 | 14 | 42 | 49.64% | -0.31 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:22:11 |
| SPCX261030C00144000 | 看涨 Call | 144.00 | $13.60 | $16.65 | $18.21 | 0 | 4 | 48.72% | 0.68 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-17T10:14:48 |
| SPCX261030P00144000 | 看跌 Put | 144.00 | $5.90 | $6.10 | $5.95 | 47 | 34 | 49.49% | -0.32 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:44:01 |
| SPCX261030C00145000 | 看涨 Call | 145.00 | $13.35 | $16.05 | $14.50 | 103 | 91 | 49.68% | 0.66 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:47:26 |
| SPCX261030P00145000 | 看跌 Put | 145.00 | $6.25 | $6.50 | $6.50 | 4913 | 505 | 49.52% | -0.34 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| SPCX261030C00146000 | 看涨 Call | 146.00 | $13.05 | $14.60 | $12.95 | 4 | 90 | 48.18% | 0.65 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T10:16:24 |
| SPCX261030P00146000 | 看跌 Put | 146.00 | $6.65 | $6.90 | $7.27 | 12 | 46 | 49.48% | -0.35 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:02:36 |
| SPCX261030C00147000 | 看涨 Call | 147.00 | $12.45 | $14.60 | $13.10 | 4 | 31 | 49.59% | 0.63 | 0.01 | -0.11 | 0.20 | 100 | assumed standard contract | 2026-09-18T13:59:27 |
| SPCX261030P00147000 | 看跌 Put | 147.00 | $7.10 | $7.30 | $7.60 | 44 | 86 | 49.48% | -0.37 | 0.01 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:06:22 |
| SPCX261030C00148000 | 看涨 Call | 148.00 | $11.80 | $13.80 | $12.00 | 2 | 80 | 48.74% | 0.62 | 0.01 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:41:05 |
| SPCX261030P00148000 | 看跌 Put | 148.00 | $7.50 | $7.75 | $7.60 | 26 | 47 | 49.39% | -0.39 | 0.01 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:40:15 |
| SPCX261030C00149000 | 看涨 Call | 149.00 | $11.50 | $13.75 | $12.00 | 75 | 44 | 51.33% | 0.60 | 0.02 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T13:52:48 |
| SPCX261030P00149000 | 看跌 Put | 149.00 | $7.95 | $8.20 | $8.05 | 106 | 48 | 49.35% | -0.40 | 0.02 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:26:40 |
| SPCX261030C00150000 | 看涨 Call | 150.00 | $11.45 | $12.55 | $11.90 | 286 | 598 | 49.08% | 0.59 | 0.02 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| SPCX261030P00150000 | 看跌 Put | 150.00 | $8.45 | $8.65 | $8.70 | 1850 | 343 | 49.49% | -0.42 | 0.02 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| SPCX261030C00152500 | 看涨 Call | 152.50 | $9.90 | $10.90 | $10.65 | 133 | 121 | 48.32% | 0.55 | 0.02 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:52:13 |
| SPCX261030P00152500 | 看跌 Put | 152.50 | $9.65 | $9.90 | $9.85 | 141 | 110 | 49.23% | -0.46 | 0.02 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:40:42 |
| SPCX261030C00155000 | 看涨 Call | 155.00 | $9.00 | $9.75 | $9.25 | 417 | 289 | 48.92% | 0.51 | 0.02 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| SPCX261030P00155000 | 看跌 Put | 155.00 | $10.95 | $11.60 | $11.25 | 70 | 161 | 49.36% | -0.49 | 0.02 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| SPCX261030C00157500 | 看涨 Call | 157.50 | $8.30 | $8.55 | $8.19 | 114 | 126 | 49.42% | 0.47 | 0.02 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX261030P00157500 | 看跌 Put | 157.50 | $11.15 | $14.00 | $12.80 | 2 | 149 | 49.38% | -0.53 | 0.02 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-09-18T13:38:19 |
| SPCX261030C00160000 | 看涨 Call | 160.00 | $7.35 | $7.55 | $7.29 | 233 | 365 | 49.48% | 0.43 | 0.02 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:58:44 |
| SPCX261030P00160000 | 看跌 Put | 160.00 | $12.95 | $15.80 | $14.20 | 49 | 200 | 50.67% | -0.57 | 0.02 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:53:28 |
| SPCX261030C00162500 | 看涨 Call | 162.50 | $6.45 | $6.70 | $6.45 | 56 | 231 | 49.48% | 0.40 | 0.01 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX261030P00162500 | 看跌 Put | 162.50 | $14.25 | $17.00 | $16.70 | 2 | 3 | 48.81% | -0.61 | 0.02 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-09-18T11:37:33 |
| SPCX261030C00165000 | 看涨 Call | 165.00 | $5.70 | $5.90 | $6.50 | 153 | 522 | 49.56% | 0.36 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261030P00165000 | 看跌 Put | 165.00 | $15.95 | $18.70 | $18.30 | 7 | 21 | 48.74% | -0.64 | 0.01 | -0.12 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:20:23 |
| SPCX261030C00167500 | 看涨 Call | 167.50 | $5.00 | $5.20 | $4.65 | 22 | 199 | 49.78% | 0.33 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:50:58 |
| SPCX261030P00167500 | 看跌 Put | 167.50 | $17.70 | $21.10 | $20.00 | 0 | 1 | 50.24% | -0.67 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-17T09:36:32 |
| SPCX261030C00170000 | 看涨 Call | 170.00 | $4.40 | $4.60 | $4.48 | 307 | 681 | 49.87% | 0.30 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| SPCX261030P00170000 | 看跌 Put | 170.00 | $19.60 | $23.30 | $20.60 | 0 | 15 | 51.32% | -0.70 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-17T11:42:15 |
| SPCX261030C00172500 | 看涨 Call | 172.50 | $3.85 | $4.05 | $4.00 | 91 | 228 | 50.02% | 0.27 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:54:00 |
| SPCX261030P00172500 | 看跌 Put | 172.50 | $19.40 | $26.30 | $21.50 | 0 | 1 | 48.25% | -0.73 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-17T14:05:48 |
| SPCX261030C00175000 | 看涨 Call | 175.00 | $3.35 | $3.60 | $4.00 | 109 | 446 | 50.27% | 0.25 | 0.01 | -0.10 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX261030P00175000 | 看跌 Put | 175.00 | $21.40 | $28.25 | $25.92 | 2 | 1 | 48.02% | -0.76 | 0.01 | -0.10 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX261030C00180000 | 看涨 Call | 180.00 | $2.62 | $2.76 | $2.75 | 167 | 404 | 50.65% | 0.20 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:52:20 |
| SPCX261030P00180000 | 看跌 Put | 180.00 | $25.65 | $32.40 | $30.00 | 1 | 1 | 48.01% | -0.81 | 0.01 | -0.09 | 0.14 | 100 | assumed standard contract | 2026-09-18T12:55:16 |
| SPCX261030C00185000 | 看涨 Call | 185.00 | $2.02 | $2.15 | $2.09 | 329 | 337 | 51.30% | 0.16 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:53:59 |
| SPCX261030P00185000 | 看跌 Put | 185.00 | $32.10 | $36.90 | $31.95 | 3 | 1 | 56.72% | -0.85 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:50:22 |
| SPCX261030C00190000 | 看涨 Call | 190.00 | $1.56 | $1.68 | $1.56 | 143 | 228 | 52.00% | 0.13 | 0.01 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| SPCX261030P00190000 | 看跌 Put | 190.00 | $34.65 | $42.30 | $36.52 | 0 | 27 | 53.04% | -0.88 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-17T14:12:04 |
| SPCX261030C00195000 | 看涨 Call | 195.00 | $1.20 | $1.33 | $1.22 | 12 | 80 | 52.67% | 0.11 | 0.01 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| SPCX261030P00195000 | 看跌 Put | 195.00 | $41.00 | $45.20 | $0.00 | 0 | 0 | 53.43% | -0.91 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00200000 | 看涨 Call | 200.00 | $0.93 | $1.05 | $1.06 | 161 | 948 | 53.38% | 0.09 | 0.01 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:51:21 |
| SPCX261030P00200000 | 看跌 Put | 200.00 | $44.10 | $51.65 | $45.96 | 0 | 13 | 54.57% | -0.93 | 0.01 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:24:27 |
| SPCX261030C00205000 | 看涨 Call | 205.00 | $0.72 | $0.84 | $0.79 | 439 | 69 | 54.21% | 0.07 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:15:21 |
| SPCX261030P00205000 | 看跌 Put | 205.00 | $48.95 | $56.45 | $0.00 | 0 | 0 | 55.62% | -0.95 | 0.01 | -0.05 | 0.06 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00210000 | 看涨 Call | 210.00 | $0.57 | $0.67 | $0.65 | 40 | 3743 | 54.86% | 0.06 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| SPCX261030P00210000 | 看跌 Put | 210.00 | $54.15 | $59.50 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00215000 | 看涨 Call | 215.00 | $0.44 | $0.55 | $0.49 | 85 | 25 | 55.54% | 0.05 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:54:02 |
| SPCX261030P00215000 | 看跌 Put | 215.00 | $58.75 | $66.20 | $63.10 | 5 | 0 | 57.73% | -0.97 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:00:26 |
| SPCX261030C00220000 | 看涨 Call | 220.00 | $0.35 | $0.45 | $0.34 | 27 | 64 | 56.48% | 0.04 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:46:25 |
| SPCX261030P00220000 | 看跌 Put | 220.00 | $63.65 | $71.15 | $0.00 | 0 | 0 | 58.60% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00225000 | 看涨 Call | 225.00 | $0.28 | $0.37 | $0.42 | 0 | 137 | 57.31% | 0.03 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T13:25:48 |
| SPCX261030P00225000 | 看跌 Put | 225.00 | $69.85 | $76.10 | $0.00 | 0 | 0 | 73.58% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261030C00230000 | 看涨 Call | 230.00 | $0.23 | $0.30 | $0.27 | 30 | 121 | 58.12% | 0.03 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:53:59 |
| SPCX261030P00230000 | 看跌 Put | 230.00 | $73.60 | $80.00 | $76.12 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:34:41 |