SPCX · 2026-11-20
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 2026-11-20；共 228 条合约；第 2/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261120C00385000 | 看涨 Call | 385.00 | $0.00 | $0.85 | $0.03 | 0 | 34 | 206.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:54:57 |
| SPCX261120P00385000 | 看跌 Put | 385.00 | $242.15 | $247.70 | $0.00 | 0 | 0 | 253.31% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00390000 | 看涨 Call | 390.00 | $0.00 | $2.10 | $0.05 | 0 | 49 | 237.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T11:11:32 |
| SPCX261120P00390000 | 看跌 Put | 390.00 | $247.15 | $252.70 | $0.00 | 0 | 0 | 255.85% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00395000 | 看涨 Call | 395.00 | $0.00 | $1.81 | $0.05 | 0 | 66 | 234.44% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:27:34 |
| SPCX261120P00395000 | 看跌 Put | 395.00 | $252.15 | $257.70 | $0.00 | 0 | 0 | 258.35% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00400000 | 看涨 Call | 400.00 | $0.00 | $2.10 | $0.05 | 0 | 698 | 242.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T10:08:50 |
| SPCX261120P00400000 | 看跌 Put | 400.00 | $257.15 | $262.70 | $0.00 | 0 | 0 | 260.81% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00405000 | 看涨 Call | 405.00 | $0.00 | $3.15 | $0.05 | 0 | 79 | 236.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T10:07:49 |
| SPCX261120P00405000 | 看跌 Put | 405.00 | $262.15 | $267.70 | $0.00 | 0 | 0 | 263.24% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00410000 | 看涨 Call | 410.00 | $0.00 | $2.38 | $0.03 | 0 | 89 | 251.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:48:12 |
| SPCX261120P00410000 | 看跌 Put | 410.00 | $267.15 | $272.70 | $0.00 | 0 | 0 | 265.64% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00415000 | 看涨 Call | 415.00 | $0.00 | $0.15 | $0.10 | 0 | 189 | 180.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T12:56:59 |
| SPCX261120P00415000 | 看跌 Put | 415.00 | $272.15 | $277.70 | $0.00 | 0 | 0 | 268.01% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00420000 | 看涨 Call | 420.00 | $0.00 | $0.02 | $0.01 | 0 | 165 | 153.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:55:02 |
| SPCX261120P00420000 | 看跌 Put | 420.00 | $277.15 | $282.70 | $0.00 | 0 | 0 | 270.34% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00425000 | 看涨 Call | 425.00 | $0.00 | $2.56 | $0.04 | 0 | 140 | 257.71% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T12:19:46 |
| SPCX261120P00425000 | 看跌 Put | 425.00 | $282.15 | $287.70 | $0.00 | 0 | 0 | 272.64% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00430000 | 看涨 Call | 430.00 | $0.00 | $0.03 | $0.01 | 0 | 486 | 161.34% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:37:49 |
| SPCX261120P00430000 | 看跌 Put | 430.00 | $287.15 | $292.70 | $0.00 | 0 | 0 | 274.91% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00435000 | 看涨 Call | 435.00 | $0.00 | $0.03 | $0.02 | 4 | 308 | 162.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:15:31 |
| SPCX261120P00435000 | 看跌 Put | 435.00 | $292.15 | $297.70 | $0.00 | 0 | 0 | 277.15% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00440000 | 看涨 Call | 440.00 | $0.00 | $0.03 | $0.01 | 4 | 374 | 164.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:18:01 |
| SPCX261120P00440000 | 看跌 Put | 440.00 | $297.20 | $302.70 | $0.00 | 0 | 0 | 280.12% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00445000 | 看涨 Call | 445.00 | $0.00 | $0.03 | $0.02 | 6 | 917 | 165.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:17:43 |
| SPCX261120P00445000 | 看跌 Put | 445.00 | $302.15 | $307.70 | $0.00 | 0 | 0 | 281.53% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261120C00450000 | 看涨 Call | 450.00 | $0.00 | $0.02 | $0.02 | 16 | 5445 | 162.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:37:21 |
| SPCX261120P00450000 | 看跌 Put | 450.00 | $307.15 | $312.70 | $314.05 | 0 | 0 | 283.68% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:45:14 |