SPCX · 2026-11-06
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 $141.31 · 日涨跌 3.62% · 年初至今 -12.20%
到期日 2026-11-06；共 176 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261106C00005000 | 看涨 Call | 5.00 | $133.45 | $139.80 | $135.18 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:55:14 |
| SPCX261106P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.02 | 0 | 121 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:36:22 |
| SPCX261106C00010000 | 看涨 Call | 10.00 | $128.50 | $134.85 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T12:17:47 |
| SPCX261106C00015000 | 看涨 Call | 15.00 | $123.10 | $129.65 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00015000 | 看跌 Put | 15.00 | $0.00 | $0.09 | $0.01 | 0 | 225 | 768.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T13:54:07 |
| SPCX261106C00020000 | 看涨 Call | 20.00 | $119.25 | $125.10 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 668.77% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00025000 | 看涨 Call | 25.00 | $113.10 | $119.85 | $0.00 | 0 | 0 | 773.02% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 10 | 592.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T09:52:02 |
| SPCX261106C00030000 | 看涨 Call | 30.00 | $108.55 | $114.95 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 530.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00035000 | 看涨 Call | 35.00 | $103.10 | $109.70 | $0.00 | 0 | 0 | 642.16% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00035000 | 看跌 Put | 35.00 | $0.00 | $0.21 | $0.00 | 0 | 0 | 478.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00040000 | 看涨 Call | 40.00 | $98.35 | $105.05 | $0.00 | 0 | 0 | 700.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 433.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00045000 | 看涨 Call | 45.00 | $93.25 | $99.90 | $0.00 | 0 | 0 | 602.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00045000 | 看跌 Put | 45.00 | $0.00 | $0.21 | $0.00 | 0 | 0 | 394.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00050000 | 看涨 Call | 50.00 | $88.35 | $95.25 | $0.00 | 0 | 0 | 604.12% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00050000 | 看跌 Put | 50.00 | $0.00 | $0.21 | $0.01 | 0 | 9 | 359.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T13:03:41 |
| SPCX261106C00055000 | 看涨 Call | 55.00 | $83.25 | $89.90 | $0.00 | 0 | 0 | 501.87% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00055000 | 看跌 Put | 55.00 | $0.00 | $0.51 | $0.01 | 0 | 1026 | 496.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:45:53 |
| SPCX261106C00060000 | 看涨 Call | 60.00 | $78.35 | $85.25 | $0.00 | 0 | 0 | 505.17% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 0 | 1598 | 298.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:47:04 |
| SPCX261106C00065000 | 看涨 Call | 65.00 | $73.25 | $79.80 | $0.00 | 0 | 0 | 405.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 0 | 1895 | 271.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:38:21 |
| SPCX261106C00070000 | 看涨 Call | 70.00 | $67.35 | $74.85 | $66.47 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:50:10 |
| SPCX261106P00070000 | 看跌 Put | 70.00 | $0.00 | $0.21 | $0.01 | 0 | 1694 | 247.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:59:43 |
| SPCX261106C00075000 | 看涨 Call | 75.00 | $63.25 | $70.05 | $0.00 | 0 | 0 | 360.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.02 | 2 | 1346 | 224.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:13:53 |
| SPCX261106C00080000 | 看涨 Call | 80.00 | $58.20 | $65.00 | $0.00 | 0 | 0 | 319.10% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.01 | 15 | 7720 | 202.45% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:24:35 |
| SPCX261106C00085000 | 看涨 Call | 85.00 | $52.60 | $59.85 | $57.15 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:55 |
| SPCX261106P00085000 | 看跌 Put | 85.00 | $0.00 | $0.04 | $0.04 | 0 | 2246 | 206.23% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:42:33 |
| SPCX261106C00090000 | 看涨 Call | 90.00 | $47.35 | $54.80 | $52.15 | 1 | 7 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:55 |
| SPCX261106P00090000 | 看跌 Put | 90.00 | $0.00 | $0.02 | $0.03 | 146 | 6070 | 172.86% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:36 |
| SPCX261106C00095000 | 看涨 Call | 95.00 | $43.25 | $49.85 | $53.30 | 0 | 1 | 224.04% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-28T14:33:40 |
| SPCX261106P00095000 | 看跌 Put | 95.00 | $0.00 | $0.02 | $0.01 | 837 | 3758 | 153.55% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| SPCX261106C00100000 | 看涨 Call | 100.00 | $39.25 | $45.30 | $42.01 | 3 | 11 | 264.05% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:49 |
| SPCX261106P00100000 | 看跌 Put | 100.00 | $0.01 | $0.03 | $0.05 | 790 | 2921 | 144.70% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:36 |
| SPCX261106C00105000 | 看涨 Call | 105.00 | $34.40 | $39.90 | $37.10 | 2 | 13 | 225.80% | 0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:49 |
| SPCX261106P00105000 | 看跌 Put | 105.00 | $0.00 | $0.04 | $0.04 | 788 | 1048 | 134.11% | -0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:09 |
| SPCX261106C00110000 | 看涨 Call | 110.00 | $27.40 | $34.75 | $27.97 | 0 | 74 | 0.00% | 0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:39:03 |
| SPCX261106P00110000 | 看跌 Put | 110.00 | $0.06 | $0.08 | $0.07 | 664 | 4603 | 125.83% | -0.01 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:57:58 |
| SPCX261106C00115000 | 看涨 Call | 115.00 | $22.45 | $28.35 | $26.38 | 2 | 7 | 0.00% | 0.98 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:33:06 |
| SPCX261106P00115000 | 看跌 Put | 115.00 | $0.08 | $0.14 | $0.11 | 1081 | 8829 | 113.43% | -0.02 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:09 |
| SPCX261106C00120000 | 看涨 Call | 120.00 | $18.70 | $23.45 | $20.64 | 19 | 515 | 0.00% | 0.96 | 0.01 | -0.14 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:39:30 |
| SPCX261106P00120000 | 看跌 Put | 120.00 | $0.18 | $0.20 | $0.21 | 1802 | 5608 | 102.37% | -0.04 | 0.01 | -0.14 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:54 |
| SPCX261106C00123000 | 看涨 Call | 123.00 | $15.75 | $20.40 | $17.78 | 12 | 10 | 0.00% | 0.94 | 0.01 | -0.20 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:39:30 |
| SPCX261106P00123000 | 看跌 Put | 123.00 | $0.29 | $0.31 | $0.34 | 113 | 934 | 98.50% | -0.06 | 0.01 | -0.20 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:19 |
| SPCX261106C00124000 | 看涨 Call | 124.00 | $16.05 | $18.95 | $16.82 | 6 | 0 | 82.12% | 0.94 | 0.01 | -0.22 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:35:45 |
| SPCX261106P00124000 | 看跌 Put | 124.00 | $0.34 | $0.36 | $0.35 | 209 | 448 | 96.83% | -0.06 | 0.01 | -0.22 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:46 |
| SPCX261106C00125000 | 看涨 Call | 125.00 | $14.45 | $18.25 | $16.17 | 9 | 42 | 50.34% | 0.93 | 0.01 | -0.25 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:36:56 |
| SPCX261106P00125000 | 看跌 Put | 125.00 | $0.40 | $0.42 | $0.42 | 8782 | 6153 | 95.65% | -0.07 | 0.01 | -0.25 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:45 |
| SPCX261106C00126000 | 看涨 Call | 126.00 | $13.10 | $17.85 | $15.21 | 4 | 42 | 71.29% | 0.92 | 0.01 | -0.28 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:36:56 |
| SPCX261106P00126000 | 看跌 Put | 126.00 | $0.46 | $0.48 | $0.53 | 613 | 386 | 94.25% | -0.08 | 0.01 | -0.28 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:39 |
| SPCX261106C00127000 | 看涨 Call | 127.00 | $12.30 | $16.90 | $14.23 | 4 | 32 | 76.95% | 0.90 | 0.01 | -0.31 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:37:44 |
| SPCX261106P00127000 | 看跌 Put | 127.00 | $0.54 | $0.56 | $0.53 | 513 | 654 | 92.86% | -0.10 | 0.01 | -0.31 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| SPCX261106C00128000 | 看涨 Call | 128.00 | $10.90 | $14.40 | $13.30 | 7 | 76 | 0.00% | 0.89 | 0.02 | -0.34 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:37:55 |
| SPCX261106P00128000 | 看跌 Put | 128.00 | $0.63 | $0.65 | $0.64 | 466 | 1534 | 91.86% | -0.11 | 0.02 | -0.34 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| SPCX261106C00129000 | 看涨 Call | 129.00 | $11.60 | $15.10 | $13.02 | 5 | 74 | 99.76% | 0.87 | 0.02 | -0.38 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| SPCX261106P00129000 | 看跌 Put | 129.00 | $0.74 | $0.76 | $0.73 | 590 | 1052 | 90.50% | -0.13 | 0.02 | -0.38 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| SPCX261106C00130000 | 看涨 Call | 130.00 | $11.10 | $12.80 | $12.10 | 108 | 347 | 79.72% | 0.86 | 0.02 | -0.42 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:33:28 |
| SPCX261106P00130000 | 看跌 Put | 130.00 | $0.86 | $0.88 | $0.85 | 7642 | 9551 | 89.52% | -0.14 | 0.02 | -0.42 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:08 |
| SPCX261106C00131000 | 看涨 Call | 131.00 | $9.35 | $12.20 | $10.75 | 137 | 279 | 67.35% | 0.84 | 0.02 | -0.46 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:00:34 |
| SPCX261106P00131000 | 看跌 Put | 131.00 | $1.00 | $1.02 | $1.07 | 922 | 902 | 88.46% | -0.16 | 0.02 | -0.46 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:57:00 |
| SPCX261106C00132000 | 看涨 Call | 132.00 | $10.25 | $10.85 | $9.95 | 126 | 272 | 88.36% | 0.81 | 0.02 | -0.50 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:41:54 |
| SPCX261106P00132000 | 看跌 Put | 132.00 | $1.16 | $1.18 | $1.12 | 1440 | 1361 | 87.56% | -0.19 | 0.02 | -0.50 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| SPCX261106C00133000 | 看涨 Call | 133.00 | $9.70 | $9.80 | $9.30 | 259 | 664 | 87.07% | 0.79 | 0.03 | -0.54 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:54:00 |
| SPCX261106P00133000 | 看跌 Put | 133.00 | $1.35 | $1.37 | $1.30 | 1175 | 1749 | 86.60% | -0.21 | 0.03 | -0.55 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| SPCX261106C00134000 | 看涨 Call | 134.00 | $8.90 | $9.00 | $8.45 | 232 | 655 | 85.84% | 0.76 | 0.03 | -0.58 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:45:12 |
| SPCX261106P00134000 | 看跌 Put | 134.00 | $1.55 | $1.58 | $1.53 | 913 | 1571 | 85.93% | -0.24 | 0.03 | -0.59 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:37 |
| SPCX261106C00135000 | 看涨 Call | 135.00 | $8.15 | $8.25 | $8.37 | 597 | 1765 | 85.23% | 0.74 | 0.03 | -0.62 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:08 |
| SPCX261106P00135000 | 看跌 Put | 135.00 | $1.79 | $1.82 | $1.78 | 6839 | 20206 | 85.08% | -0.26 | 0.03 | -0.63 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:46 |
| SPCX261106C00136000 | 看涨 Call | 136.00 | $7.45 | $7.50 | $7.48 | 574 | 1132 | 83.94% | 0.71 | 0.03 | -0.66 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:51 |
| SPCX261106P00136000 | 看跌 Put | 136.00 | $2.06 | $2.09 | $2.04 | 5465 | 2746 | 84.26% | -0.29 | 0.03 | -0.66 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| SPCX261106C00137000 | 看涨 Call | 137.00 | $6.75 | $6.80 | $6.43 | 586 | 1752 | 83.12% | 0.67 | 0.03 | -0.69 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:56:24 |
| SPCX261106P00137000 | 看跌 Put | 137.00 | $2.36 | $2.39 | $2.30 | 2923 | 2077 | 83.42% | -0.33 | 0.03 | -0.69 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:10 |
| SPCX261106C00138000 | 看涨 Call | 138.00 | $6.05 | $6.15 | $6.25 | 840 | 2099 | 82.66% | 0.64 | 0.04 | -0.72 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:09 |
| SPCX261106P00138000 | 看跌 Put | 138.00 | $2.70 | $2.72 | $2.68 | 1958 | 2864 | 82.54% | -0.36 | 0.04 | -0.72 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| SPCX261106C00139000 | 看涨 Call | 139.00 | $5.45 | $5.50 | $5.55 | 1019 | 1528 | 82.49% | 0.60 | 0.04 | -0.73 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| SPCX261106P00139000 | 看跌 Put | 139.00 | $3.05 | $3.10 | $2.99 | 1509 | 1467 | 81.98% | -0.40 | 0.04 | -0.74 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| SPCX261106C00140000 | 看涨 Call | 140.00 | $4.85 | $4.90 | $4.95 | 5388 | 9009 | 81.59% | 0.57 | 0.04 | -0.75 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| SPCX261106P00140000 | 看跌 Put | 140.00 | $3.45 | $3.55 | $3.47 | 7726 | 17933 | 81.58% | -0.43 | 0.04 | -0.75 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| SPCX261106C00141000 | 看涨 Call | 141.00 | $4.30 | $4.35 | $4.35 | 4390 | 1772 | 80.96% | 0.53 | 0.04 | -0.75 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| SPCX261106P00141000 | 看跌 Put | 141.00 | $3.90 | $3.95 | $3.95 | 2435 | 1526 | 80.94% | -0.47 | 0.04 | -0.75 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| SPCX261106C00142000 | 看涨 Call | 142.00 | $3.80 | $3.85 | $3.80 | 3054 | 2598 | 80.07% | 0.49 | 0.04 | -0.75 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| SPCX261106P00142000 | 看跌 Put | 142.00 | $4.40 | $4.45 | $4.31 | 1987 | 2985 | 80.05% | -0.51 | 0.04 | -0.75 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:25 |
| SPCX261106C00143000 | 看涨 Call | 143.00 | $3.30 | $3.40 | $3.36 | 1785 | 2294 | 79.41% | 0.45 | 0.04 | -0.73 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| SPCX261106P00143000 | 看跌 Put | 143.00 | $4.90 | $5.00 | $5.22 | 1020 | 3387 | 79.38% | -0.55 | 0.04 | -0.74 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:56:40 |
| SPCX261106C00144000 | 看涨 Call | 144.00 | $2.90 | $2.93 | $2.95 | 1678 | 3133 | 78.97% | 0.41 | 0.04 | -0.71 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| SPCX261106P00144000 | 看跌 Put | 144.00 | $5.50 | $5.55 | $5.90 | 725 | 8379 | 78.93% | -0.59 | 0.04 | -0.72 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:54:37 |
| SPCX261106C00145000 | 看涨 Call | 145.00 | $2.51 | $2.54 | $2.55 | 9577 | 7721 | 78.58% | 0.38 | 0.04 | -0.69 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| SPCX261106P00145000 | 看跌 Put | 145.00 | $6.10 | $6.15 | $6.30 | 718 | 5798 | 78.73% | -0.63 | 0.04 | -0.69 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:57:09 |
| SPCX261106C00146000 | 看涨 Call | 146.00 | $2.16 | $2.19 | $2.21 | 3405 | 4621 | 78.16% | 0.34 | 0.04 | -0.65 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| SPCX261106P00146000 | 看跌 Put | 146.00 | $6.75 | $6.80 | $6.65 | 832 | 2419 | 78.29% | -0.66 | 0.04 | -0.66 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:21 |
| SPCX261106C00147000 | 看涨 Call | 147.00 | $1.85 | $1.88 | $1.93 | 2918 | 2698 | 77.72% | 0.30 | 0.03 | -0.61 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| SPCX261106P00147000 | 看跌 Put | 147.00 | $7.45 | $7.50 | $7.90 | 323 | 2561 | 77.62% | -0.70 | 0.04 | -0.62 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| SPCX261106C00148000 | 看涨 Call | 148.00 | $1.57 | $1.60 | $1.66 | 1666 | 3044 | 77.41% | 0.27 | 0.03 | -0.57 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:59 |
| SPCX261106P00148000 | 看跌 Put | 148.00 | $8.15 | $8.25 | $8.07 | 525 | 1120 | 77.28% | -0.73 | 0.03 | -0.57 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:56 |
| SPCX261106C00149000 | 看涨 Call | 149.00 | $1.33 | $1.36 | $1.39 | 1421 | 2120 | 77.19% | 0.24 | 0.03 | -0.53 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| SPCX261106P00149000 | 看跌 Put | 149.00 | $8.90 | $9.00 | $9.55 | 256 | 1062 | 77.40% | -0.76 | 0.03 | -0.53 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:54:50 |
| SPCX261106C00150000 | 看涨 Call | 150.00 | $1.12 | $1.14 | $1.12 | 14605 | 22403 | 77.00% | 0.21 | 0.03 | -0.48 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| SPCX261106P00150000 | 看跌 Put | 150.00 | $9.70 | $9.80 | $9.78 | 422 | 3264 | 76.76% | -0.79 | 0.03 | -0.48 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:12 |
| SPCX261106C00152500 | 看涨 Call | 152.50 | $0.72 | $0.74 | $0.73 | 7048 | 6564 | 76.75% | 0.15 | 0.02 | -0.36 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| SPCX261106P00152500 | 看跌 Put | 152.50 | $11.45 | $12.45 | $12.21 | 95 | 899 | 79.02% | -0.85 | 0.02 | -0.36 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:22:21 |
| SPCX261106C00155000 | 看涨 Call | 155.00 | $0.45 | $0.46 | $0.47 | 16726 | 38073 | 77.01% | 0.10 | 0.02 | -0.26 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| SPCX261106P00155000 | 看跌 Put | 155.00 | $13.80 | $14.30 | $13.90 | 276 | 1572 | 73.62% | -0.90 | 0.02 | -0.26 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:19 |
| SPCX261106C00157500 | 看涨 Call | 157.50 | $0.28 | $0.30 | $0.30 | 5210 | 27331 | 77.60% | 0.07 | 0.01 | -0.18 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:19 |
| SPCX261106P00157500 | 看跌 Put | 157.50 | $16.05 | $17.80 | $16.20 | 106 | 2517 | 99.49% | -0.93 | 0.01 | -0.18 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:59 |
| SPCX261106C00160000 | 看涨 Call | 160.00 | $0.17 | $0.20 | $0.18 | 4671 | 12150 | 78.63% | 0.05 | 0.01 | -0.13 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:37 |
| SPCX261106P00160000 | 看跌 Put | 160.00 | $18.30 | $20.55 | $19.80 | 88 | 2323 | 109.42% | -0.96 | 0.01 | -0.12 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:04 |
| SPCX261106C00162500 | 看涨 Call | 162.50 | $0.09 | $0.15 | $0.13 | 1013 | 2044 | 80.51% | 0.03 | 0.01 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:18 |
| SPCX261106P00162500 | 看跌 Put | 162.50 | $20.50 | $24.45 | $21.86 | 31 | 319 | 139.45% | -0.97 | 0.01 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:19:38 |
| SPCX261106C00165000 | 看涨 Call | 165.00 | $0.06 | $0.09 | $0.06 | 2375 | 5959 | 81.55% | 0.02 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:22 |
| SPCX261106P00165000 | 看跌 Put | 165.00 | $22.90 | $26.80 | $24.19 | 32 | 827 | 145.06% | -0.98 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:30:42 |
| SPCX261106C00167500 | 看涨 Call | 167.50 | $0.05 | $0.07 | $0.06 | 809 | 3337 | 84.44% | 0.02 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:44 |
| SPCX261106P00167500 | 看跌 Put | 167.50 | $24.80 | $30.20 | $26.41 | 2 | 1152 | 160.08% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:22:56 |
| SPCX261106C00170000 | 看涨 Call | 170.00 | $0.04 | $0.05 | $0.05 | 3158 | 8615 | 88.35% | 0.01 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:12 |
| SPCX261106P00170000 | 看跌 Put | 170.00 | $26.90 | $31.90 | $29.42 | 36 | 1143 | 144.58% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:28 |
| SPCX261106C00172500 | 看涨 Call | 172.50 | $0.00 | $0.14 | $0.04 | 25 | 1180 | 95.61% | 0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:08:12 |
| SPCX261106P00172500 | 看跌 Put | 172.50 | $30.30 | $34.60 | $31.96 | 22 | 48 | 176.73% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:27:24 |
| SPCX261106C00175000 | 看涨 Call | 175.00 | $0.02 | $0.03 | $0.02 | 215 | 36318 | 93.47% | 0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:33:21 |
| SPCX261106P00175000 | 看跌 Put | 175.00 | $32.80 | $35.60 | $38.77 | 0 | 164 | 149.89% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:57:02 |
| SPCX261106C00177500 | 看涨 Call | 177.50 | $0.01 | $0.10 | $0.05 | 103 | 752 | 108.60% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:27:14 |
| SPCX261106P00177500 | 看跌 Put | 177.50 | $34.95 | $40.20 | $33.97 | 0 | 0 | 199.08% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:00:01 |
| SPCX261106C00180000 | 看涨 Call | 180.00 | $0.01 | $0.05 | $0.03 | 188 | 4449 | 106.34% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:42 |
| SPCX261106P00180000 | 看跌 Put | 180.00 | $35.40 | $42.70 | $43.85 | 0 | 2 | 154.20% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:42:08 |
| SPCX261106C00182500 | 看涨 Call | 182.50 | $0.00 | $0.10 | $0.02 | 0 | 205 | 118.48% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:22:28 |
| SPCX261106P00182500 | 看跌 Put | 182.50 | $39.65 | $45.20 | $42.13 | 0 | 0 | 209.54% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:37:08 |
| SPCX261106C00185000 | 看涨 Call | 185.00 | $0.01 | $0.03 | $0.02 | 26 | 1904 | 111.85% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:39:50 |
| SPCX261106P00185000 | 看跌 Put | 185.00 | $42.25 | $46.80 | $49.21 | 0 | 0 | 198.43% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:38:17 |
| SPCX261106C00187500 | 看涨 Call | 187.50 | $0.00 | $1.08 | $0.01 | 0 | 29 | 186.24% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:35:32 |
| SPCX261106P00187500 | 看跌 Put | 187.50 | $44.65 | $50.40 | $51.64 | 0 | 0 | 225.21% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:38:17 |
| SPCX261106C00190000 | 看涨 Call | 190.00 | $0.00 | $0.03 | $0.02 | 48 | 1998 | 113.74% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:14 |
| SPCX261106P00190000 | 看跌 Put | 190.00 | $45.10 | $52.70 | $49.99 | 8 | 0 | 165.79% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:37:36 |
| SPCX261106C00192500 | 看涨 Call | 192.50 | $0.00 | $1.02 | $0.03 | 0 | 8 | 197.40% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:53:22 |
| SPCX261106P00192500 | 看跌 Put | 192.50 | $49.65 | $55.20 | $0.00 | 0 | 0 | 240.18% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00195000 | 看涨 Call | 195.00 | $0.00 | $0.02 | $0.02 | 323 | 1205 | 122.64% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:39:42 |
| SPCX261106P00195000 | 看跌 Put | 195.00 | $52.15 | $57.70 | $59.17 | 0 | 0 | 247.43% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:46:46 |
| SPCX261106C00197500 | 看涨 Call | 197.50 | $0.00 | $0.50 | $0.05 | 0 | 211 | 185.88% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:37:18 |
| SPCX261106P00197500 | 看跌 Put | 197.50 | $54.65 | $60.20 | $0.00 | 0 | 0 | 254.53% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00200000 | 看涨 Call | 200.00 | $0.00 | $0.01 | $0.01 | 487 | 6148 | 123.77% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:12:43 |
| SPCX261106P00200000 | 看跌 Put | 200.00 | $56.85 | $62.70 | $52.12 | 0 | 0 | 254.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:23:46 |
| SPCX261106C00202500 | 看涨 Call | 202.50 | $0.00 | $0.03 | $0.02 | 0 | 311 | 140.55% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:16:44 |
| SPCX261106P00202500 | 看跌 Put | 202.50 | $60.15 | $65.20 | $53.72 | 0 | 0 | 279.99% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T09:56:29 |
| SPCX261106C00205000 | 看涨 Call | 205.00 | $0.00 | $0.02 | $0.02 | 0 | 1836 | 139.59% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:20:39 |
| SPCX261106P00205000 | 看跌 Put | 205.00 | $61.95 | $67.70 | $57.24 | 0 | 0 | 269.90% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:20:19 |
| SPCX261106C00207500 | 看涨 Call | 207.50 | $0.00 | $0.97 | $0.05 | 0 | 15 | 232.03% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:57:16 |
| SPCX261106P00207500 | 看跌 Put | 207.50 | $64.65 | $70.20 | $0.00 | 0 | 0 | 281.56% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00210000 | 看涨 Call | 210.00 | $0.00 | $0.01 | $0.01 | 2 | 3773 | 139.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:33:35 |
| SPCX261106P00210000 | 看跌 Put | 210.00 | $67.20 | $71.60 | $48.30 | 0 | 0 | 257.32% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:30:00 |
| SPCX261106C00215000 | 看涨 Call | 215.00 | $0.00 | $0.01 | $0.01 | 13 | 530 | 146.91% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:57 |
| SPCX261106P00215000 | 看跌 Put | 215.00 | $72.20 | $76.85 | $0.00 | 0 | 0 | 277.49% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00220000 | 看涨 Call | 220.00 | $0.00 | $0.08 | $0.02 | 2 | 1095 | 163.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| SPCX261106P00220000 | 看跌 Put | 220.00 | $77.20 | $81.60 | $0.00 | 0 | 0 | 280.42% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00225000 | 看涨 Call | 225.00 | $0.00 | $0.01 | $0.01 | 1 | 1158 | 161.26% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:53:03 |
| SPCX261106P00225000 | 看跌 Put | 225.00 | $82.15 | $86.80 | $0.00 | 0 | 0 | 296.81% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00230000 | 看涨 Call | 230.00 | $0.00 | $0.02 | $0.05 | 5 | 725 | 177.75% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:31:13 |
| SPCX261106P00230000 | 看跌 Put | 230.00 | $87.15 | $91.55 | $0.00 | 0 | 0 | 298.26% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00235000 | 看涨 Call | 235.00 | $0.00 | $0.22 | $0.01 | 0 | 3357 | 184.77% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:59:27 |
| SPCX261106P00235000 | 看跌 Put | 235.00 | $92.15 | $96.80 | $0.00 | 0 | 0 | 318.06% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00240000 | 看涨 Call | 240.00 | $0.00 | $0.22 | $0.05 | 0 | 3 | 191.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:02:43 |
| SPCX261106P00240000 | 看跌 Put | 240.00 | $96.90 | $101.65 | $0.00 | 0 | 0 | 312.15% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00250000 | 看涨 Call | 250.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 194.01% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00250000 | 看跌 Put | 250.00 | $107.15 | $111.65 | $0.00 | 0 | 0 | 341.82% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00260000 | 看涨 Call | 260.00 | $0.00 | $2.00 | $0.00 | 0 | 0 | 378.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00260000 | 看跌 Put | 260.00 | $117.15 | $121.70 | $0.00 | 0 | 0 | 362.20% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00270000 | 看涨 Call | 270.00 | $0.00 | $0.21 | $0.00 | 0 | 0 | 217.55% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00270000 | 看跌 Put | 270.00 | $127.15 | $131.70 | $0.00 | 0 | 0 | 379.67% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00280000 | 看涨 Call | 280.00 | $0.00 | $0.21 | $0.00 | 0 | 0 | 228.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00280000 | 看跌 Put | 280.00 | $137.55 | $141.65 | $0.00 | 0 | 0 | 410.58% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00290000 | 看涨 Call | 290.00 | $0.00 | $0.21 | $0.00 | 0 | 0 | 239.14% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00290000 | 看跌 Put | 290.00 | $147.30 | $151.60 | $0.00 | 0 | 0 | 414.42% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106C00300000 | 看涨 Call | 300.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 249.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261106P00300000 | 看跌 Put | 300.00 | $157.15 | $161.60 | $0.00 | 0 | 0 | 422.79% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |