SPCX · 2026-12-18
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 2026-12-18；共 180 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX261218C00005000 | 看涨 Call | 5.00 | $132.30 | $139.15 | $147.53 | 0 | 13 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:37:53 |
| SPCX261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 715 | 301.95% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:30:00 |
| SPCX261218C00010000 | 看涨 Call | 10.00 | $127.70 | $134.55 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.09 | $0.01 | 0 | 175 | 236.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T12:38:43 |
| SPCX261218C00015000 | 看涨 Call | 15.00 | $123.10 | $128.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 4235 | 199.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:54:27 |
| SPCX261218C00020000 | 看涨 Call | 20.00 | $117.35 | $124.65 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.02 | $0.01 | 0 | 1729 | 183.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:46:33 |
| SPCX261218C00025000 | 看涨 Call | 25.00 | $112.85 | $119.60 | $155.80 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T09:42:48 |
| SPCX261218P00025000 | 看跌 Put | 25.00 | $0.00 | $0.04 | $0.01 | 0 | 2497 | 172.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:05:22 |
| SPCX261218C00030000 | 看涨 Call | 30.00 | $107.40 | $114.70 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218P00030000 | 看跌 Put | 30.00 | $0.01 | $0.02 | $0.02 | 10 | 635 | 150.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:02:34 |
| SPCX261218C00035000 | 看涨 Call | 35.00 | $102.45 | $109.60 | $110.11 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T09:31:06 |
| SPCX261218P00035000 | 看跌 Put | 35.00 | $0.00 | $0.05 | $0.02 | 0 | 1433 | 142.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:48:36 |
| SPCX261218C00040000 | 看涨 Call | 40.00 | $97.45 | $104.75 | $100.70 | 0 | 19 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:53:10 |
| SPCX261218P00040000 | 看跌 Put | 40.00 | $0.01 | $0.05 | $0.03 | 0 | 2031 | 131.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:44:52 |
| SPCX261218C00045000 | 看涨 Call | 45.00 | $92.85 | $99.65 | $105.45 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-09T12:40:47 |
| SPCX261218P00045000 | 看跌 Put | 45.00 | $0.01 | $0.07 | $0.02 | 0 | 722 | 123.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:05:21 |
| SPCX261218C00050000 | 看涨 Call | 50.00 | $88.05 | $94.00 | $102.00 | 0 | 14 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-14T14:27:18 |
| SPCX261218P00050000 | 看跌 Put | 50.00 | $0.02 | $0.07 | $0.05 | 310 | 10541 | 113.88% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:49:57 |
| SPCX261218C00055000 | 看涨 Call | 55.00 | $83.35 | $88.45 | $92.42 | 0 | 104 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T11:38:37 |
| SPCX261218P00055000 | 看跌 Put | 55.00 | $0.02 | $0.11 | $0.07 | 32 | 1752 | 108.27% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:11:52 |
| SPCX261218C00060000 | 看涨 Call | 60.00 | $77.65 | $84.95 | $102.72 | 0 | 62 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T10:21:37 |
| SPCX261218P00060000 | 看跌 Put | 60.00 | $0.06 | $0.11 | $0.10 | 491 | 1982 | 102.05% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:05:12 |
| SPCX261218C00065000 | 看涨 Call | 65.00 | $72.75 | $80.00 | $75.60 | 0 | 10 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:41:29 |
| SPCX261218P00065000 | 看跌 Put | 65.00 | $0.10 | $0.20 | $0.16 | 47 | 3507 | 100.20% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:49:19 |
| SPCX261218C00070000 | 看涨 Call | 70.00 | $67.80 | $74.10 | $71.89 | 1 | 79 | 0.00% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:18:22 |
| SPCX261218P00070000 | 看跌 Put | 70.00 | $0.15 | $0.29 | $0.23 | 19 | 3233 | 96.54% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:07:04 |
| SPCX261218C00075000 | 看涨 Call | 75.00 | $63.65 | $69.10 | $66.30 | 0 | 24 | 0.00% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:06:54 |
| SPCX261218P00075000 | 看跌 Put | 75.00 | $0.24 | $0.30 | $0.27 | 14 | 7140 | 90.78% | -0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:35:18 |
| SPCX261218C00080000 | 看涨 Call | 80.00 | $58.90 | $62.85 | $62.20 | 2 | 2123 | 0.00% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:53:09 |
| SPCX261218P00080000 | 看跌 Put | 80.00 | $0.32 | $0.59 | $0.37 | 51 | 5447 | 86.31% | -0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:36:55 |
| SPCX261218C00085000 | 看涨 Call | 85.00 | $53.95 | $60.45 | $56.06 | 0 | 22 | 84.36% | 0.97 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:17:03 |
| SPCX261218P00085000 | 看跌 Put | 85.00 | $0.41 | $0.50 | $0.48 | 15 | 4021 | 81.74% | -0.03 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:58:09 |
| SPCX261218C00090000 | 看涨 Call | 90.00 | $49.10 | $53.55 | $50.50 | 0 | 353 | 0.00% | 0.96 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-02T10:05:50 |
| SPCX261218P00090000 | 看跌 Put | 90.00 | $0.55 | $0.63 | $0.61 | 4743 | 8937 | 77.58% | -0.04 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:18:33 |
| SPCX261218C00095000 | 看涨 Call | 95.00 | $44.30 | $50.85 | $46.92 | 1 | 42 | 75.49% | 0.95 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:28:42 |
| SPCX261218P00095000 | 看跌 Put | 95.00 | $0.73 | $0.86 | $0.79 | 227 | 5499 | 74.24% | -0.05 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:16:55 |
| SPCX261218C00100000 | 看涨 Call | 100.00 | $41.70 | $43.65 | $42.26 | 16 | 2616 | 75.13% | 0.94 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:55:28 |
| SPCX261218P00100000 | 看跌 Put | 100.00 | $0.98 | $1.10 | $1.07 | 1000 | 15989 | 70.97% | -0.06 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:44:11 |
| SPCX261218C00105000 | 看涨 Call | 105.00 | $36.85 | $39.00 | $36.45 | 5 | 145 | 64.32% | 0.92 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:30:45 |
| SPCX261218P00105000 | 看跌 Put | 105.00 | $1.34 | $1.45 | $1.45 | 109 | 7226 | 67.69% | -0.08 | 0.00 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:55:55 |
| SPCX261218C00110000 | 看涨 Call | 110.00 | $32.85 | $34.45 | $33.59 | 7 | 5399 | 64.75% | 0.89 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:24:00 |
| SPCX261218P00110000 | 看跌 Put | 110.00 | $1.82 | $1.90 | $1.84 | 667 | 29598 | 64.87% | -0.11 | 0.01 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:36 |
| SPCX261218C00115000 | 看涨 Call | 115.00 | $28.45 | $30.10 | $29.47 | 19 | 773 | 62.02% | 0.86 | 0.01 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:32:20 |
| SPCX261218P00115000 | 看跌 Put | 115.00 | $2.51 | $2.60 | $2.52 | 495 | 47121 | 62.98% | -0.14 | 0.01 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:58:23 |
| SPCX261218C00120000 | 看涨 Call | 120.00 | $24.85 | $25.80 | $25.50 | 22 | 1675 | 61.33% | 0.81 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:30:37 |
| SPCX261218P00120000 | 看跌 Put | 120.00 | $3.30 | $3.50 | $3.39 | 1532 | 16588 | 60.78% | -0.19 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:44 |
| SPCX261218C00125000 | 看涨 Call | 125.00 | $21.15 | $21.90 | $21.25 | 6 | 1438 | 59.82% | 0.76 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:18:56 |
| SPCX261218P00125000 | 看跌 Put | 125.00 | $4.45 | $4.65 | $4.60 | 1146 | 23402 | 59.01% | -0.24 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:58:09 |
| SPCX261218C00130000 | 看涨 Call | 130.00 | $17.75 | $18.20 | $18.00 | 67 | 3489 | 58.20% | 0.70 | 0.01 | -0.11 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| SPCX261218P00130000 | 看跌 Put | 130.00 | $5.90 | $6.10 | $6.05 | 1088 | 30909 | 57.74% | -0.30 | 0.01 | -0.11 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| SPCX261218C00135000 | 看涨 Call | 135.00 | $14.25 | $15.05 | $14.90 | 178 | 1962 | 57.38% | 0.64 | 0.01 | -0.12 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:59:33 |
| SPCX261218P00135000 | 看跌 Put | 135.00 | $7.70 | $7.95 | $7.75 | 5908 | 27805 | 56.52% | -0.36 | 0.01 | -0.12 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| SPCX261218C00140000 | 看涨 Call | 140.00 | $11.90 | $12.25 | $11.60 | 513 | 9258 | 56.36% | 0.57 | 0.01 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:51:50 |
| SPCX261218P00140000 | 看跌 Put | 140.00 | $9.90 | $10.15 | $10.11 | 1441 | 23647 | 55.62% | -0.43 | 0.01 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:57:12 |
| SPCX261218C00145000 | 看涨 Call | 145.00 | $9.50 | $9.75 | $9.65 | 1422 | 9659 | 55.38% | 0.50 | 0.01 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:59:24 |
| SPCX261218P00145000 | 看跌 Put | 145.00 | $12.40 | $12.70 | $12.95 | 320 | 19883 | 54.69% | -0.51 | 0.01 | -0.12 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:56:18 |
| SPCX261218C00150000 | 看涨 Call | 150.00 | $7.40 | $7.60 | $7.50 | 4672 | 25719 | 54.55% | 0.42 | 0.01 | -0.12 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| SPCX261218P00150000 | 看跌 Put | 150.00 | $15.40 | $15.65 | $15.82 | 443 | 26390 | 54.01% | -0.58 | 0.01 | -0.12 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:49:31 |
| SPCX261218C00155000 | 看涨 Call | 155.00 | $5.70 | $5.95 | $5.85 | 1681 | 17453 | 53.84% | 0.36 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:58:59 |
| SPCX261218P00155000 | 看跌 Put | 155.00 | $18.55 | $19.35 | $19.58 | 36 | 8285 | 54.22% | -0.65 | 0.01 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:45:23 |
| SPCX261218C00160000 | 看涨 Call | 160.00 | $4.35 | $4.50 | $4.45 | 1844 | 13981 | 53.23% | 0.29 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:58:50 |
| SPCX261218P00160000 | 看跌 Put | 160.00 | $22.15 | $23.00 | $22.68 | 120 | 8050 | 53.76% | -0.71 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:49:31 |
| SPCX261218C00165000 | 看涨 Call | 165.00 | $3.25 | $3.45 | $3.31 | 866 | 14249 | 52.96% | 0.24 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:58:36 |
| SPCX261218P00165000 | 看跌 Put | 165.00 | $25.70 | $27.05 | $26.85 | 125 | 3046 | 52.64% | -0.77 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:09:08 |
| SPCX261218C00170000 | 看涨 Call | 170.00 | $2.44 | $2.58 | $2.58 | 848 | 22570 | 52.78% | 0.19 | 0.01 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:58:19 |
| SPCX261218P00170000 | 看跌 Put | 170.00 | $29.90 | $31.15 | $30.38 | 26 | 3107 | 52.17% | -0.82 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| SPCX261218C00175000 | 看涨 Call | 175.00 | $1.83 | $1.95 | $1.86 | 1770 | 8791 | 53.05% | 0.15 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:57:07 |
| SPCX261218P00175000 | 看跌 Put | 175.00 | $33.95 | $36.10 | $34.90 | 22 | 2758 | 53.04% | -0.86 | 0.01 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:33:50 |
| SPCX261218C00180000 | 看涨 Call | 180.00 | $1.38 | $1.43 | $1.35 | 1113 | 26758 | 52.90% | 0.12 | 0.01 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:57:29 |
| SPCX261218P00180000 | 看跌 Put | 180.00 | $37.65 | $40.75 | $40.00 | 9 | 2665 | 48.46% | -0.89 | 0.01 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:04:36 |
| SPCX261218C00185000 | 看涨 Call | 185.00 | $1.02 | $1.10 | $1.00 | 242 | 11100 | 53.23% | 0.09 | 0.01 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:57:08 |
| SPCX261218P00185000 | 看跌 Put | 185.00 | $42.15 | $45.50 | $44.95 | 1 | 694 | 45.46% | -0.92 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:14:00 |
| SPCX261218C00190000 | 看涨 Call | 190.00 | $0.78 | $0.83 | $0.83 | 2019 | 15777 | 53.66% | 0.08 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:58:54 |
| SPCX261218P00190000 | 看跌 Put | 190.00 | $46.95 | $51.35 | $49.15 | 1 | 677 | 55.73% | -0.94 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:40:17 |
| SPCX261218C00195000 | 看涨 Call | 195.00 | $0.59 | $0.68 | $0.63 | 116 | 4436 | 54.50% | 0.06 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:19:21 |
| SPCX261218P00195000 | 看跌 Put | 195.00 | $51.95 | $56.30 | $53.98 | 3 | 1905 | 59.05% | -0.96 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:40:17 |
| SPCX261218C00200000 | 看涨 Call | 200.00 | $0.50 | $0.53 | $0.52 | 20975 | 48076 | 55.46% | 0.05 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| SPCX261218P00200000 | 看跌 Put | 200.00 | $56.95 | $61.00 | $59.36 | 31 | 4976 | 59.69% | -0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:52:25 |
| SPCX261218C00205000 | 看涨 Call | 205.00 | $0.37 | $0.46 | $0.40 | 15 | 3757 | 56.47% | 0.04 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:51:02 |
| SPCX261218P00205000 | 看跌 Put | 205.00 | $61.10 | $67.35 | $64.34 | 32 | 612 | 67.84% | -0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:52:25 |
| SPCX261218C00210000 | 看涨 Call | 210.00 | $0.30 | $0.36 | $0.31 | 312 | 10115 | 57.19% | 0.03 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:50 |
| SPCX261218P00210000 | 看跌 Put | 210.00 | $65.95 | $72.35 | $69.29 | 9 | 833 | 69.90% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:03 |
| SPCX261218C00215000 | 看涨 Call | 215.00 | $0.26 | $0.29 | $0.26 | 15 | 3330 | 58.27% | 0.03 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:54:41 |
| SPCX261218P00215000 | 看跌 Put | 215.00 | $71.00 | $76.95 | $74.27 | 11 | 329 | 69.49% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:03 |
| SPCX261218C00220000 | 看涨 Call | 220.00 | $0.23 | $0.27 | $0.28 | 296 | 5501 | 60.03% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| SPCX261218P00220000 | 看跌 Put | 220.00 | $76.85 | $81.90 | $79.05 | 1 | 147 | 80.22% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:26:41 |
| SPCX261218C00225000 | 看涨 Call | 225.00 | $0.18 | $0.25 | $0.20 | 95 | 7742 | 61.20% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:29:57 |
| SPCX261218P00225000 | 看跌 Put | 225.00 | $81.70 | $87.30 | $83.85 | 5 | 335 | 85.32% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:29:32 |
| SPCX261218C00230000 | 看涨 Call | 230.00 | $0.17 | $0.25 | $0.19 | 11 | 3352 | 63.40% | 0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:42:27 |
| SPCX261218P00230000 | 看跌 Put | 230.00 | $86.85 | $92.05 | $83.15 | 0 | 0 | 87.63% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:30:00 |
| SPCX261218C00235000 | 看涨 Call | 235.00 | $0.13 | $0.25 | $0.16 | 1 | 2266 | 64.84% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:58:37 |
| SPCX261218P00235000 | 看跌 Put | 235.00 | $90.40 | $97.70 | $94.42 | 1 | 0 | 83.05% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:52:19 |
| SPCX261218C00240000 | 看涨 Call | 240.00 | $0.11 | $0.25 | $0.16 | 18 | 2303 | 66.61% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:48 |
| SPCX261218P00240000 | 看跌 Put | 240.00 | $96.85 | $102.70 | $99.37 | 1 | 0 | 98.42% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:52:19 |
| SPCX261218C00245000 | 看涨 Call | 245.00 | $0.10 | $0.19 | $0.18 | 0 | 3555 | 66.90% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:27:12 |
| SPCX261218P00245000 | 看跌 Put | 245.00 | $101.85 | $107.70 | $104.15 | 5 | 0 | 101.32% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| SPCX261218C00250000 | 看涨 Call | 250.00 | $0.08 | $0.15 | $0.15 | 62 | 4751 | 67.72% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:52:34 |
| SPCX261218P00250000 | 看跌 Put | 250.00 | $106.85 | $112.70 | $109.10 | 5 | 3 | 104.15% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| SPCX261218C00255000 | 看涨 Call | 255.00 | $0.08 | $0.14 | $0.11 | 0 | 4947 | 68.66% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:40:09 |
| SPCX261218P00255000 | 看跌 Put | 255.00 | $111.85 | $117.45 | $113.88 | 1 | 0 | 105.05% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:00 |
| SPCX261218C00260000 | 看涨 Call | 260.00 | $0.06 | $0.14 | $0.10 | 2 | 1234 | 69.82% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:37:45 |
| SPCX261218P00260000 | 看跌 Put | 260.00 | $116.00 | $121.60 | $118.82 | 2 | 0 | 88.22% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:00 |
| SPCX261218C00265000 | 看涨 Call | 265.00 | $0.05 | $0.14 | $0.08 | 10 | 379 | 71.27% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:16:00 |
| SPCX261218P00265000 | 看跌 Put | 265.00 | $122.30 | $126.30 | $123.83 | 1 | 0 | 104.24% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:28:17 |
| SPCX261218C00270000 | 看涨 Call | 270.00 | $0.05 | $0.13 | $0.09 | 59 | 5399 | 72.64% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:25:27 |
| SPCX261218P00270000 | 看跌 Put | 270.00 | $127.15 | $132.70 | $128.86 | 1 | 0 | 116.98% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:29:03 |
| SPCX261218C00275000 | 看涨 Call | 275.00 | $0.05 | $0.11 | $0.07 | 6 | 3898 | 73.45% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:05:33 |
| SPCX261218P00275000 | 看跌 Put | 275.00 | $131.60 | $137.70 | $133.79 | 1 | 0 | 115.33% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:29:03 |
| SPCX261218C00280000 | 看涨 Call | 280.00 | $0.05 | $0.11 | $0.07 | 1 | 2275 | 75.17% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:12:21 |
| SPCX261218P00280000 | 看跌 Put | 280.00 | $135.40 | $142.70 | $136.53 | 0 | 0 | 105.82% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-12T13:36:25 |
| SPCX261218C00285000 | 看涨 Call | 285.00 | $0.05 | $0.11 | $0.07 | 1 | 328 | 76.84% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:12:15 |
| SPCX261218P00285000 | 看跌 Put | 285.00 | $140.40 | $147.70 | $126.00 | 0 | 0 | 108.08% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-22T12:40:19 |
| SPCX261218C00290000 | 看涨 Call | 290.00 | $0.05 | $0.10 | $0.07 | 1 | 1727 | 77.94% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:12:08 |
| SPCX261218P00290000 | 看跌 Put | 290.00 | $145.40 | $152.70 | $152.75 | 0 | 0 | 110.30% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-13T10:09:14 |
| SPCX261218C00295000 | 看涨 Call | 295.00 | $0.05 | $0.10 | $0.06 | 2 | 123 | 79.54% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:36:07 |
| SPCX261218P00295000 | 看跌 Put | 295.00 | $150.50 | $156.90 | $120.46 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-17T15:47:51 |
| SPCX261218C00300000 | 看涨 Call | 300.00 | $0.05 | $0.10 | $0.05 | 75 | 5715 | 81.11% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:27:37 |
| SPCX261218P00300000 | 看跌 Put | 300.00 | $156.85 | $162.15 | $151.30 | 0 | 0 | 124.38% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T13:28:09 |
| SPCX261218C00305000 | 看涨 Call | 305.00 | $0.02 | $0.10 | $0.04 | 10 | 196 | 80.78% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:34:28 |
| SPCX261218P00305000 | 看跌 Put | 305.00 | $161.85 | $166.90 | $126.70 | 0 | 0 | 124.16% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-17T14:11:16 |
| SPCX261218C00310000 | 看涨 Call | 310.00 | $0.02 | $0.10 | $0.06 | 0 | 2044 | 82.26% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:26:51 |
| SPCX261218P00310000 | 看跌 Put | 310.00 | $166.85 | $171.90 | $160.10 | 0 | 1 | 126.27% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-01T15:46:20 |
| SPCX261218C00315000 | 看涨 Call | 315.00 | $0.02 | $0.10 | $0.06 | 0 | 641 | 83.71% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:29:03 |
| SPCX261218P00315000 | 看跌 Put | 315.00 | $170.40 | $177.25 | $165.12 | 0 | 0 | 112.89% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-01T15:46:20 |
| SPCX261218C00320000 | 看涨 Call | 320.00 | $0.02 | $0.10 | $0.07 | 0 | 405 | 85.14% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:02 |
| SPCX261218P00320000 | 看跌 Put | 320.00 | $176.80 | $181.90 | $0.00 | 0 | 0 | 129.85% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00325000 | 看涨 Call | 325.00 | $0.02 | $0.10 | $0.08 | 0 | 1239 | 86.54% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T10:29:32 |
| SPCX261218P00325000 | 看跌 Put | 325.00 | $181.85 | $187.20 | $135.60 | 0 | 0 | 135.32% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-16T10:00:59 |
| SPCX261218C00330000 | 看涨 Call | 330.00 | $0.02 | $0.10 | $0.06 | 0 | 1211 | 87.91% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:04:19 |
| SPCX261218P00330000 | 看跌 Put | 330.00 | $186.30 | $192.70 | $142.21 | 0 | 0 | 136.83% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-16T14:15:44 |
| SPCX261218C00335000 | 看涨 Call | 335.00 | $0.02 | $0.10 | $0.08 | 0 | 668 | 89.26% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T14:29:31 |
| SPCX261218P00335000 | 看跌 Put | 335.00 | $191.85 | $197.30 | $200.62 | 0 | 0 | 140.18% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-24T09:30:00 |
| SPCX261218C00340000 | 看涨 Call | 340.00 | $0.02 | $0.10 | $0.04 | 12 | 517 | 90.59% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:59:32 |
| SPCX261218P00340000 | 看跌 Put | 340.00 | $196.85 | $202.35 | $150.50 | 0 | 0 | 142.56% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-16T14:15:05 |
| SPCX261218C00345000 | 看涨 Call | 345.00 | $0.02 | $0.08 | $0.04 | 31 | 113 | 90.30% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:40:38 |
| SPCX261218P00345000 | 看跌 Put | 345.00 | $200.40 | $207.70 | $232.33 | 0 | 0 | 132.17% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-29T09:58:01 |
| SPCX261218C00350000 | 看涨 Call | 350.00 | $0.01 | $0.08 | $0.03 | 19 | 9396 | 91.56% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:01:17 |
| SPCX261218P00350000 | 看跌 Put | 350.00 | $205.40 | $212.15 | $212.50 | 0 | 0 | 123.14% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:39:00 |
| SPCX261218C00355000 | 看涨 Call | 355.00 | $0.01 | $0.08 | $0.05 | 0 | 527 | 91.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:52:50 |
| SPCX261218P00355000 | 看跌 Put | 355.00 | $211.60 | $217.55 | $162.70 | 0 | 0 | 147.69% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-16T14:17:57 |
| SPCX261218C00360000 | 看涨 Call | 360.00 | $0.01 | $0.08 | $0.02 | 1 | 1209 | 94.03% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:33:51 |
| SPCX261218P00360000 | 看跌 Put | 360.00 | $216.50 | $222.15 | $0.00 | 0 | 0 | 144.33% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00365000 | 看涨 Call | 365.00 | $0.02 | $0.08 | $0.08 | 0 | 75 | 95.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:27:47 |
| SPCX261218P00365000 | 看跌 Put | 365.00 | $220.40 | $227.15 | $228.60 | 0 | 0 | 128.18% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-13T10:33:15 |
| SPCX261218C00370000 | 看涨 Call | 370.00 | $0.02 | $0.08 | $0.07 | 0 | 92 | 96.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:27:15 |
| SPCX261218P00370000 | 看跌 Put | 370.00 | $226.55 | $232.70 | $0.00 | 0 | 0 | 153.95% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00375000 | 看涨 Call | 375.00 | $0.01 | $0.08 | $0.03 | 1 | 205 | 96.65% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:26:36 |
| SPCX261218P00375000 | 看跌 Put | 375.00 | $231.65 | $237.05 | $228.50 | 0 | 0 | 150.04% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:30:08 |
| SPCX261218C00380000 | 看涨 Call | 380.00 | $0.01 | $0.08 | $0.03 | 5 | 605 | 97.79% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:01:32 |
| SPCX261218P00380000 | 看跌 Put | 380.00 | $235.40 | $241.90 | $232.89 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-10T12:30:22 |
| SPCX261218C00385000 | 看涨 Call | 385.00 | $0.01 | $0.08 | $0.06 | 1 | 40 | 98.91% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:23:36 |
| SPCX261218P00385000 | 看跌 Put | 385.00 | $241.55 | $247.70 | $0.00 | 0 | 0 | 159.04% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00390000 | 看涨 Call | 390.00 | $0.01 | $0.05 | $0.08 | 1 | 209 | 96.51% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:49:37 |
| SPCX261218P00390000 | 看跌 Put | 390.00 | $246.85 | $251.90 | $0.00 | 0 | 0 | 155.54% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00395000 | 看涨 Call | 395.00 | $0.01 | $0.11 | $0.06 | 1 | 131 | 96.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:01:48 |
| SPCX261218P00395000 | 看跌 Put | 395.00 | $251.85 | $256.90 | $0.00 | 0 | 0 | 157.15% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00400000 | 看涨 Call | 400.00 | $0.01 | $0.07 | $0.03 | 0 | 2692 | 101.12% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:49:25 |
| SPCX261218P00400000 | 看跌 Put | 400.00 | $255.40 | $262.70 | $236.15 | 0 | 0 | 150.47% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-12T13:00:52 |
| SPCX261218C00405000 | 看涨 Call | 405.00 | $0.01 | $0.60 | $0.10 | 1 | 341 | 126.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:34:52 |
| SPCX261218P00405000 | 看跌 Put | 405.00 | $261.85 | $267.20 | $0.00 | 0 | 0 | 163.48% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00410000 | 看涨 Call | 410.00 | $0.01 | $0.13 | $0.07 | 1 | 162 | 99.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:26:17 |
| SPCX261218P00410000 | 看跌 Put | 410.00 | $266.40 | $272.30 | $0.00 | 0 | 0 | 161.28% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00415000 | 看涨 Call | 415.00 | $0.00 | $0.13 | $0.07 | 2 | 2183 | 98.35% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:00:35 |
| SPCX261218P00415000 | 看跌 Put | 415.00 | $270.40 | $277.70 | $0.00 | 0 | 0 | 154.97% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00420000 | 看涨 Call | 420.00 | $0.00 | $0.06 | $0.04 | 0 | 447 | 102.66% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:24:56 |
| SPCX261218P00420000 | 看跌 Put | 420.00 | $275.65 | $282.70 | $0.00 | 0 | 0 | 160.07% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00425000 | 看涨 Call | 425.00 | $0.00 | $0.04 | $0.03 | 0 | 2270 | 100.26% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:41:22 |
| SPCX261218P00425000 | 看跌 Put | 425.00 | $281.85 | $286.90 | $0.00 | 0 | 0 | 166.34% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00430000 | 看涨 Call | 430.00 | $0.00 | $0.10 | $0.10 | 1 | 167 | 109.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:42:08 |
| SPCX261218P00430000 | 看跌 Put | 430.00 | $285.40 | $292.70 | $0.00 | 0 | 0 | 159.30% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00435000 | 看涨 Call | 435.00 | $0.00 | $0.28 | $0.03 | 0 | 507 | 121.99% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:41:35 |
| SPCX261218P00435000 | 看跌 Put | 435.00 | $291.85 | $297.25 | $0.00 | 0 | 0 | 173.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00440000 | 看涨 Call | 440.00 | $0.00 | $0.04 | $0.04 | 0 | 1871 | 103.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:22:55 |
| SPCX261218P00440000 | 看跌 Put | 440.00 | $296.85 | $301.90 | $0.00 | 0 | 0 | 170.69% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00445000 | 看涨 Call | 445.00 | $0.00 | $0.06 | $0.03 | 0 | 403 | 107.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:36:00 |
| SPCX261218P00445000 | 看跌 Put | 445.00 | $301.85 | $306.90 | $0.00 | 0 | 0 | 172.10% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX261218C00450000 | 看涨 Call | 450.00 | $0.01 | $0.03 | $0.02 | 90 | 6806 | 104.84% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:39:49 |
| SPCX261218P00450000 | 看跌 Put | 450.00 | $306.75 | $312.70 | $290.40 | 0 | 0 | 180.73% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:40:45 |