SPCX · 2026-11-18
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 2026-11-18；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261118C00080000 | 看涨 Call | 80.00 | $57.45 | $65.75 | $0.00 | 0 | 0 | 137.03% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00080000 | 看跌 Put | 80.00 | $0.00 | $4.35 | $0.00 | 0 | 0 | 218.85% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00085000 | 看涨 Call | 85.00 | $52.50 | $60.80 | $0.00 | 0 | 0 | 127.41% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00085000 | 看跌 Put | 85.00 | $0.01 | $4.35 | $0.00 | 0 | 0 | 199.96% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00090000 | 看涨 Call | 90.00 | $47.55 | $56.50 | $0.00 | 0 | 0 | 117.61% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00090000 | 看跌 Put | 90.00 | $0.03 | $1.12 | $0.00 | 0 | 0 | 132.81% | -0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00095000 | 看涨 Call | 95.00 | $42.60 | $50.90 | $0.00 | 0 | 0 | 107.72% | 0.98 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00095000 | 看跌 Put | 95.00 | $0.09 | $0.45 | $0.27 | 1 | 0 | 103.76% | -0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:44:30 |
| SPCX261118C00100000 | 看涨 Call | 100.00 | $37.65 | $46.30 | $0.00 | 0 | 0 | 97.78% | 0.97 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00100000 | 看跌 Put | 100.00 | $0.08 | $0.61 | $0.26 | 1 | 0 | 96.23% | -0.03 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:10 |
| SPCX261118C00105000 | 看涨 Call | 105.00 | $32.75 | $41.30 | $0.00 | 0 | 0 | 89.82% | 0.96 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00105000 | 看跌 Put | 105.00 | $0.08 | $0.61 | $0.00 | 0 | 0 | 84.66% | -0.04 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00110000 | 看涨 Call | 110.00 | $27.90 | $36.20 | $0.00 | 0 | 0 | 82.74% | 0.95 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00110000 | 看跌 Put | 110.00 | $0.38 | $0.71 | $0.45 | 10 | 0 | 77.70% | -0.05 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| SPCX261118C00115000 | 看涨 Call | 115.00 | $23.15 | $30.80 | $26.12 | 2 | 0 | 68.47% | 0.93 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:25:27 |
| SPCX261118P00115000 | 看跌 Put | 115.00 | $0.24 | $0.97 | $0.75 | 7 | 0 | 70.80% | -0.07 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:30:16 |
| SPCX261118C00120000 | 看涨 Call | 120.00 | $18.55 | $26.20 | $0.00 | 0 | 0 | 66.02% | 0.89 | 0.01 | -0.12 | 0.05 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00120000 | 看跌 Put | 120.00 | $0.54 | $1.41 | $1.15 | 9 | 0 | 67.23% | -0.11 | 0.01 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:35:43 |
| SPCX261118C00125000 | 看涨 Call | 125.00 | $14.15 | $21.85 | $0.00 | 0 | 0 | 63.55% | 0.84 | 0.01 | -0.15 | 0.07 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00125000 | 看跌 Put | 125.00 | $1.24 | $2.11 | $1.82 | 6 | 0 | 65.65% | -0.16 | 0.01 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:12:15 |
| SPCX261118C00130000 | 看涨 Call | 130.00 | $10.80 | $15.90 | $13.40 | 1 | 0 | 54.07% | 0.77 | 0.02 | -0.18 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:05:51 |
| SPCX261118P00130000 | 看跌 Put | 130.00 | $2.50 | $3.40 | $2.70 | 14 | 0 | 66.60% | -0.23 | 0.02 | -0.19 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:59:41 |
| SPCX261118C00135000 | 看涨 Call | 135.00 | $7.15 | $13.75 | $10.75 | 4 | 0 | 60.14% | 0.67 | 0.02 | -0.21 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:26:55 |
| SPCX261118P00135000 | 看跌 Put | 135.00 | $2.90 | $4.55 | $4.15 | 12 | 0 | 57.80% | -0.33 | 0.02 | -0.21 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:51:50 |
| SPCX261118C00136000 | 看涨 Call | 136.00 | $8.15 | $13.05 | $0.00 | 0 | 0 | 67.30% | 0.65 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00136000 | 看跌 Put | 136.00 | $3.85 | $5.45 | $0.00 | 0 | 0 | 62.95% | -0.35 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00137000 | 看涨 Call | 137.00 | $7.85 | $10.15 | $8.75 | 2 | 0 | 57.88% | 0.63 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:31:26 |
| SPCX261118P00137000 | 看跌 Put | 137.00 | $4.30 | $5.25 | $0.00 | 0 | 0 | 60.29% | -0.37 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00138000 | 看涨 Call | 138.00 | $7.70 | $9.50 | $8.25 | 3 | 0 | 59.45% | 0.60 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:30:15 |
| SPCX261118P00138000 | 看跌 Put | 138.00 | $4.95 | $5.75 | $5.15 | 5 | 0 | 60.23% | -0.40 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:14 |
| SPCX261118C00139000 | 看涨 Call | 139.00 | $6.90 | $8.70 | $8.65 | 1 | 0 | 57.17% | 0.58 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:30:48 |
| SPCX261118P00139000 | 看跌 Put | 139.00 | $5.20 | $6.00 | $5.60 | 34 | 0 | 59.75% | -0.42 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| SPCX261118C00140000 | 看涨 Call | 140.00 | $6.60 | $8.30 | $7.15 | 5 | 0 | 58.72% | 0.56 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:33:09 |
| SPCX261118P00140000 | 看跌 Put | 140.00 | $5.65 | $7.15 | $6.10 | 47 | 0 | 62.60% | -0.44 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:48:29 |
| SPCX261118C00141000 | 看涨 Call | 141.00 | $6.70 | $7.60 | $7.00 | 5 | 0 | 60.46% | 0.54 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| SPCX261118P00141000 | 看跌 Put | 141.00 | $5.95 | $7.60 | $0.00 | 0 | 0 | 61.47% | -0.46 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00142000 | 看涨 Call | 142.00 | $4.90 | $7.75 | $6.31 | 27 | 0 | 57.40% | 0.51 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:58:09 |
| SPCX261118P00142000 | 看跌 Put | 142.00 | $6.70 | $9.20 | $6.85 | 15 | 0 | 67.16% | -0.49 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:35:22 |
| SPCX261118C00143000 | 看涨 Call | 143.00 | $4.75 | $6.70 | $0.00 | 0 | 0 | 56.10% | 0.49 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00143000 | 看跌 Put | 143.00 | $7.00 | $8.75 | $0.00 | 0 | 0 | 61.71% | -0.51 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00144000 | 看涨 Call | 144.00 | $4.55 | $6.15 | $5.92 | 1 | 0 | 56.57% | 0.47 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:37:05 |
| SPCX261118P00144000 | 看跌 Put | 144.00 | $7.65 | $9.05 | $0.00 | 0 | 0 | 60.88% | -0.54 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00145000 | 看涨 Call | 145.00 | $4.60 | $7.55 | $4.89 | 22 | 0 | 66.54% | 0.44 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:21:58 |
| SPCX261118P00145000 | 看跌 Put | 145.00 | $7.80 | $9.75 | $8.75 | 11 | 0 | 59.41% | -0.56 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:46:15 |
| SPCX261118C00146000 | 看涨 Call | 146.00 | $2.75 | $5.60 | $4.88 | 8 | 0 | 53.08% | 0.42 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:55:24 |
| SPCX261118P00146000 | 看跌 Put | 146.00 | $8.40 | $10.40 | $8.90 | 2 | 0 | 59.50% | -0.58 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:13:51 |
| SPCX261118C00150000 | 看涨 Call | 150.00 | $2.62 | $3.70 | $3.25 | 46 | 0 | 55.63% | 0.33 | 0.02 | -0.20 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:56:55 |
| SPCX261118P00150000 | 看跌 Put | 150.00 | $10.95 | $15.40 | $12.00 | 15 | 0 | 69.92% | -0.67 | 0.02 | -0.20 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:46:52 |
| SPCX261118C00155000 | 看涨 Call | 155.00 | $1.85 | $2.34 | $1.84 | 54 | 0 | 56.99% | 0.23 | 0.02 | -0.17 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:57:25 |
| SPCX261118P00155000 | 看跌 Put | 155.00 | $14.35 | $19.00 | $16.20 | 11 | 0 | 68.62% | -0.77 | 0.02 | -0.17 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:33:11 |
| SPCX261118C00160000 | 看涨 Call | 160.00 | $1.10 | $1.37 | $1.28 | 312 | 0 | 56.35% | 0.16 | 0.01 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:57:47 |
| SPCX261118P00160000 | 看跌 Put | 160.00 | $16.10 | $23.80 | $20.63 | 4 | 0 | 59.15% | -0.85 | 0.01 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:07:13 |
| SPCX261118C00165000 | 看涨 Call | 165.00 | $0.54 | $0.89 | $0.71 | 23 | 0 | 56.27% | 0.11 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:52:21 |
| SPCX261118P00165000 | 看跌 Put | 165.00 | $20.85 | $28.30 | $0.00 | 0 | 0 | 62.43% | -0.90 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00170000 | 看涨 Call | 170.00 | $0.12 | $0.83 | $0.49 | 2 | 0 | 58.34% | 0.07 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:16:11 |
| SPCX261118P00170000 | 看跌 Put | 170.00 | $25.40 | $33.00 | $29.92 | 1 | 0 | 62.95% | -0.93 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:35:22 |
| SPCX261118C00175000 | 看涨 Call | 175.00 | $0.09 | $1.02 | $0.00 | 0 | 0 | 67.49% | 0.05 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00175000 | 看跌 Put | 175.00 | $30.25 | $37.90 | $0.00 | 0 | 0 | 66.91% | -0.96 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00180000 | 看涨 Call | 180.00 | $0.08 | $0.65 | $0.00 | 0 | 0 | 67.59% | 0.04 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00180000 | 看跌 Put | 180.00 | $35.20 | $42.80 | $0.00 | 0 | 0 | 71.25% | -0.97 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00185000 | 看涨 Call | 185.00 | $0.06 | $0.94 | $0.00 | 0 | 0 | 78.98% | 0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00185000 | 看跌 Put | 185.00 | $40.15 | $47.75 | $0.00 | 0 | 0 | 75.70% | -0.98 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00190000 | 看涨 Call | 190.00 | $0.05 | $0.73 | $0.00 | 0 | 0 | 81.18% | 0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00190000 | 看跌 Put | 190.00 | $45.10 | $52.70 | $0.00 | 0 | 0 | 79.47% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00195000 | 看涨 Call | 195.00 | $0.01 | $0.64 | $0.00 | 0 | 0 | 84.11% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00195000 | 看跌 Put | 195.00 | $50.10 | $57.70 | $0.00 | 0 | 0 | 85.12% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00200000 | 看涨 Call | 200.00 | $0.01 | $0.17 | $0.10 | 10 | 0 | 74.16% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:19:44 |
| SPCX261118P00200000 | 看跌 Put | 200.00 | $55.10 | $62.70 | $0.00 | 0 | 0 | 90.57% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00205000 | 看涨 Call | 205.00 | $0.01 | $0.81 | $0.00 | 0 | 0 | 98.29% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00205000 | 看跌 Put | 205.00 | $60.10 | $67.70 | $0.00 | 0 | 0 | 95.84% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00210000 | 看涨 Call | 210.00 | $0.00 | $0.20 | $0.00 | 0 | 0 | 84.08% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00210000 | 看跌 Put | 210.00 | $65.10 | $72.75 | $0.00 | 0 | 0 | 102.26% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00215000 | 看涨 Call | 215.00 | $0.00 | $3.40 | $0.00 | 0 | 0 | 143.67% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00215000 | 看跌 Put | 215.00 | $70.10 | $77.80 | $0.00 | 0 | 0 | 108.53% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00220000 | 看涨 Call | 220.00 | $0.00 | $3.80 | $0.00 | 0 | 0 | 153.29% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00220000 | 看跌 Put | 220.00 | $75.10 | $83.05 | $0.00 | 0 | 0 | 114.65% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261118C00225000 | 看涨 Call | 225.00 | $0.00 | $4.30 | $0.00 | 0 | 0 | 163.60% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| SPCX261118P00225000 | 看跌 Put | 225.00 | $80.10 | $87.70 | $0.00 | 0 | 0 | 115.35% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |