SPCX · 2026-11-16
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 2026-11-16；共 78 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261116C00070000 | 看涨 Call | 70.00 | $67.40 | $75.70 | $0.00 | 0 | 0 | 174.70% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00070000 | 看跌 Put | 70.00 | $0.00 | $4.30 | $0.00 | 0 | 0 | 278.98% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00075000 | 看涨 Call | 75.00 | $62.40 | $70.70 | $65.96 | 2 | 0 | 158.09% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:17:07 |
| SPCX261116P00075000 | 看跌 Put | 75.00 | $0.00 | $4.30 | $0.00 | 0 | 0 | 255.89% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00080000 | 看涨 Call | 80.00 | $57.40 | $65.70 | $0.00 | 0 | 0 | 142.58% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00080000 | 看跌 Put | 80.00 | $0.00 | $4.30 | $0.00 | 0 | 0 | 234.27% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00085000 | 看涨 Call | 85.00 | $52.45 | $61.00 | $0.00 | 0 | 0 | 133.21% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00085000 | 看跌 Put | 85.00 | $0.01 | $0.70 | $0.00 | 0 | 0 | 136.92% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00090000 | 看涨 Call | 90.00 | $47.45 | $55.75 | $0.00 | 0 | 0 | 119.20% | 0.98 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00090000 | 看跌 Put | 90.00 | $0.01 | $1.00 | $0.00 | 0 | 0 | 139.06% | -0.02 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00095000 | 看涨 Call | 95.00 | $42.50 | $51.15 | $0.00 | 0 | 0 | 109.84% | 0.98 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00095000 | 看跌 Put | 95.00 | $0.05 | $1.05 | $0.11 | 4 | 0 | 126.91% | -0.02 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:29:03 |
| SPCX261116C00100000 | 看涨 Call | 100.00 | $37.55 | $45.90 | $0.00 | 0 | 0 | 101.63% | 0.97 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00100000 | 看跌 Put | 100.00 | $0.06 | $0.75 | $0.22 | 3 | 0 | 106.45% | -0.03 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:28:45 |
| SPCX261116C00105000 | 看涨 Call | 105.00 | $32.65 | $41.00 | $0.00 | 0 | 0 | 93.82% | 0.96 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00105000 | 看跌 Put | 105.00 | $0.06 | $1.14 | $0.00 | 0 | 0 | 101.63% | -0.04 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00110000 | 看涨 Call | 110.00 | $27.80 | $36.50 | $0.00 | 0 | 0 | 85.96% | 0.95 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00110000 | 看跌 Put | 110.00 | $0.09 | $1.41 | $0.00 | 0 | 0 | 93.26% | -0.05 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00115000 | 看涨 Call | 115.00 | $23.00 | $31.05 | $0.00 | 0 | 0 | 75.58% | 0.93 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00115000 | 看跌 Put | 115.00 | $0.15 | $1.34 | $0.00 | 0 | 0 | 79.93% | -0.07 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00120000 | 看涨 Call | 120.00 | $19.35 | $26.00 | $0.00 | 0 | 0 | 77.37% | 0.90 | 0.01 | -0.12 | 0.05 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00120000 | 看跌 Put | 120.00 | $0.54 | $1.26 | $1.01 | 7 | 0 | 70.54% | -0.10 | 0.01 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:36:04 |
| SPCX261116C00125000 | 看涨 Call | 125.00 | $13.90 | $21.55 | $0.00 | 0 | 0 | 64.02% | 0.85 | 0.01 | -0.16 | 0.06 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00125000 | 看跌 Put | 125.00 | $0.96 | $1.78 | $1.38 | 11 | 0 | 65.60% | -0.15 | 0.01 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:25:56 |
| SPCX261116C00130000 | 看涨 Call | 130.00 | $12.10 | $14.80 | $0.00 | 0 | 0 | 59.60% | 0.78 | 0.02 | -0.19 | 0.08 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00130000 | 看跌 Put | 130.00 | $2.08 | $2.76 | $2.43 | 8 | 0 | 65.02% | -0.22 | 0.02 | -0.20 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:54:45 |
| SPCX261116C00135000 | 看涨 Call | 135.00 | $6.90 | $11.10 | $0.00 | 0 | 0 | 49.36% | 0.68 | 0.02 | -0.23 | 0.10 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00135000 | 看跌 Put | 135.00 | $3.20 | $4.40 | $3.70 | 13 | 0 | 62.79% | -0.32 | 0.02 | -0.23 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:51:51 |
| SPCX261116C00136000 | 看涨 Call | 136.00 | $7.90 | $10.40 | $0.00 | 0 | 0 | 57.75% | 0.65 | 0.02 | -0.23 | 0.10 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00136000 | 看跌 Put | 136.00 | $3.55 | $4.95 | $3.92 | 3 | 0 | 63.49% | -0.35 | 0.02 | -0.23 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:49:27 |
| SPCX261116C00137000 | 看涨 Call | 137.00 | $5.50 | $11.40 | $0.00 | 0 | 0 | 56.82% | 0.63 | 0.02 | -0.24 | 0.10 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00137000 | 看跌 Put | 137.00 | $2.84 | $5.10 | $4.15 | 1 | 0 | 56.67% | -0.37 | 0.02 | -0.24 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:37:08 |
| SPCX261116C00138000 | 看涨 Call | 138.00 | $6.85 | $9.40 | $8.43 | 4 | 0 | 59.34% | 0.61 | 0.02 | -0.24 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:53:29 |
| SPCX261116P00138000 | 看跌 Put | 138.00 | $4.25 | $5.15 | $4.50 | 4 | 0 | 59.74% | -0.39 | 0.02 | -0.24 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:20:09 |
| SPCX261116C00139000 | 看涨 Call | 139.00 | $6.75 | $8.40 | $7.80 | 4 | 0 | 59.36% | 0.58 | 0.02 | -0.24 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:53:29 |
| SPCX261116P00139000 | 看跌 Put | 139.00 | $4.80 | $6.05 | $0.00 | 0 | 0 | 62.40% | -0.42 | 0.02 | -0.24 | 0.10 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00140000 | 看涨 Call | 140.00 | $6.50 | $7.65 | $7.20 | 9 | 0 | 59.61% | 0.56 | 0.02 | -0.25 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| SPCX261116P00140000 | 看跌 Put | 140.00 | $5.05 | $6.95 | $5.65 | 10 | 0 | 63.34% | -0.44 | 0.02 | -0.25 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:52:02 |
| SPCX261116C00141000 | 看涨 Call | 141.00 | $5.65 | $7.45 | $7.85 | 1 | 0 | 59.39% | 0.53 | 0.02 | -0.25 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:28:09 |
| SPCX261116P00141000 | 看跌 Put | 141.00 | $5.80 | $7.00 | $6.40 | 5 | 0 | 62.39% | -0.47 | 0.03 | -0.25 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:58:12 |
| SPCX261116C00142000 | 看涨 Call | 142.00 | $2.94 | $8.95 | $6.48 | 18 | 0 | 58.18% | 0.51 | 0.03 | -0.25 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:13:33 |
| SPCX261116P00142000 | 看跌 Put | 142.00 | $5.85 | $7.40 | $6.50 | 3 | 0 | 59.58% | -0.49 | 0.03 | -0.25 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:13 |
| SPCX261116C00143000 | 看涨 Call | 143.00 | $4.60 | $6.25 | $5.00 | 23 | 0 | 57.54% | 0.48 | 0.03 | -0.24 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:42:57 |
| SPCX261116P00143000 | 看跌 Put | 143.00 | $6.55 | $8.25 | $7.51 | 1 | 0 | 61.71% | -0.52 | 0.03 | -0.25 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:37:52 |
| SPCX261116C00144000 | 看涨 Call | 144.00 | $4.30 | $5.95 | $4.45 | 2 | 0 | 58.73% | 0.46 | 0.03 | -0.24 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:32:35 |
| SPCX261116P00144000 | 看跌 Put | 144.00 | $6.40 | $9.90 | $0.00 | 0 | 0 | 63.40% | -0.54 | 0.03 | -0.24 | 0.11 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00145000 | 看涨 Call | 145.00 | $3.55 | $5.60 | $4.85 | 30 | 0 | 57.32% | 0.43 | 0.03 | -0.24 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:41:04 |
| SPCX261116P00145000 | 看跌 Put | 145.00 | $7.60 | $9.25 | $7.79 | 2 | 0 | 60.36% | -0.57 | 0.03 | -0.24 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:02:37 |
| SPCX261116C00146000 | 看涨 Call | 146.00 | $3.95 | $5.00 | $4.50 | 8 | 0 | 59.99% | 0.41 | 0.02 | -0.24 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:37:05 |
| SPCX261116P00146000 | 看跌 Put | 146.00 | $8.15 | $10.00 | $0.00 | 0 | 0 | 60.66% | -0.59 | 0.03 | -0.24 | 0.10 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00150000 | 看涨 Call | 150.00 | $2.56 | $3.30 | $2.75 | 110 | 0 | 57.41% | 0.31 | 0.02 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:58:07 |
| SPCX261116P00150000 | 看跌 Put | 150.00 | $9.30 | $13.70 | $11.55 | 31 | 0 | 57.82% | -0.69 | 0.02 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:27:42 |
| SPCX261116C00155000 | 看涨 Call | 155.00 | $0.47 | $1.86 | $1.59 | 121 | 0 | 48.96% | 0.21 | 0.02 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:53:57 |
| SPCX261116P00155000 | 看跌 Put | 155.00 | $14.05 | $17.00 | $14.98 | 2 | 0 | 59.98% | -0.79 | 0.02 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:36:23 |
| SPCX261116C00160000 | 看涨 Call | 160.00 | $0.43 | $1.05 | $0.88 | 238 | 0 | 52.01% | 0.14 | 0.01 | -0.13 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:33:09 |
| SPCX261116P00160000 | 看跌 Put | 160.00 | $15.85 | $21.75 | $19.48 | 1 | 0 | 38.59% | -0.87 | 0.01 | -0.13 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:45:17 |
| SPCX261116C00165000 | 看涨 Call | 165.00 | $0.50 | $0.90 | $0.57 | 20 | 0 | 60.16% | 0.09 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:33:45 |
| SPCX261116P00165000 | 看跌 Put | 165.00 | $20.50 | $28.15 | $0.00 | 0 | 0 | 61.74% | -0.92 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00170000 | 看涨 Call | 170.00 | $0.12 | $0.65 | $0.35 | 7 | 0 | 59.99% | 0.06 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:16:56 |
| SPCX261116P00170000 | 看跌 Put | 170.00 | $25.30 | $32.95 | $28.40 | 1 | 0 | 65.23% | -0.94 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:59:14 |
| SPCX261116C00175000 | 看涨 Call | 175.00 | $0.08 | $0.78 | $0.20 | 7 | 0 | 68.26% | 0.04 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:31:23 |
| SPCX261116P00175000 | 看跌 Put | 175.00 | $30.20 | $37.80 | $0.00 | 0 | 0 | 68.95% | -0.96 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00180000 | 看涨 Call | 180.00 | $0.06 | $0.82 | $0.00 | 0 | 0 | 76.09% | 0.04 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00180000 | 看跌 Put | 180.00 | $35.85 | $42.75 | $40.28 | 980 | 0 | 85.31% | -0.97 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:53:48 |
| SPCX261116C00185000 | 看涨 Call | 185.00 | $0.04 | $1.04 | $0.00 | 0 | 0 | 86.18% | 0.03 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00185000 | 看跌 Put | 185.00 | $40.10 | $47.85 | $0.00 | 0 | 0 | 81.78% | -0.98 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00190000 | 看涨 Call | 190.00 | $0.01 | $0.41 | $0.00 | 0 | 0 | 78.57% | 0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00190000 | 看跌 Put | 190.00 | $45.10 | $52.70 | $0.00 | 0 | 0 | 84.74% | -0.98 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00195000 | 看涨 Call | 195.00 | $0.01 | $1.02 | $0.00 | 0 | 0 | 98.15% | 0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00195000 | 看跌 Put | 195.00 | $50.10 | $57.85 | $0.00 | 0 | 0 | 94.40% | -0.98 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00200000 | 看涨 Call | 200.00 | $0.01 | $0.20 | $0.00 | 0 | 0 | 81.29% | 0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00200000 | 看跌 Put | 200.00 | $55.10 | $62.75 | $0.00 | 0 | 0 | 97.93% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00205000 | 看涨 Call | 205.00 | $0.00 | $0.95 | $0.00 | 0 | 0 | 108.36% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00205000 | 看跌 Put | 205.00 | $60.10 | $68.70 | $0.00 | 0 | 0 | 106.12% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00210000 | 看涨 Call | 210.00 | $0.00 | $2.69 | $0.00 | 0 | 0 | 140.18% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00210000 | 看跌 Put | 210.00 | $65.70 | $72.75 | $0.00 | 0 | 0 | 122.10% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261116C00215000 | 看涨 Call | 215.00 | $0.00 | $2.29 | $0.00 | 0 | 0 | 141.19% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261116P00215000 | 看跌 Put | 215.00 | $70.75 | $77.85 | $0.00 | 0 | 0 | 130.45% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |