SPCX · 2027-01-15
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 2027-01-15；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX270115C00005000 | 看涨 Call | 5.00 | $132.30 | $139.20 | $110.57 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T10:51:45 |
| SPCX270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.01 | 0 | 5355 | 237.44% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:28:10 |
| SPCX270115C00010000 | 看涨 Call | 10.00 | $127.30 | $134.55 | $145.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-25T09:52:51 |
| SPCX270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.03 | $0.01 | 0 | 39765 | 185.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:10:00 |
| SPCX270115C00015000 | 看涨 Call | 15.00 | $122.35 | $129.65 | $142.98 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T14:28:24 |
| SPCX270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.10 | $0.01 | 0 | 10003 | 183.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:58:44 |
| SPCX270115C00020000 | 看涨 Call | 20.00 | $120.95 | $123.40 | $120.39 | 7 | 1 | 242.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:31:24 |
| SPCX270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.02 | $0.01 | 4 | 785 | 144.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:01:12 |
| SPCX270115C00025000 | 看涨 Call | 25.00 | $112.45 | $119.60 | $114.48 | 0 | 26 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T14:43:20 |
| SPCX270115P00025000 | 看跌 Put | 25.00 | $0.00 | $0.04 | $0.02 | 0 | 4063 | 127.97% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T09:30:03 |
| SPCX270115C00030000 | 看涨 Call | 30.00 | $107.50 | $113.65 | $126.99 | 0 | 5 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T11:19:04 |
| SPCX270115P00030000 | 看跌 Put | 30.00 | $0.00 | $0.04 | $0.03 | 7 | 2183 | 121.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:24 |
| SPCX270115C00035000 | 看涨 Call | 35.00 | $102.55 | $109.75 | $81.59 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T15:56:53 |
| SPCX270115P00035000 | 看跌 Put | 35.00 | $0.00 | $0.20 | $0.01 | 0 | 1201 | 130.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:08:45 |
| SPCX270115C00040000 | 看涨 Call | 40.00 | $97.60 | $104.85 | $101.13 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:10:12 |
| SPCX270115P00040000 | 看跌 Put | 40.00 | $0.03 | $0.10 | $0.06 | 25 | 1629 | 113.39% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:20:34 |
| SPCX270115C00045000 | 看涨 Call | 45.00 | $92.70 | $99.90 | $113.80 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T14:35:22 |
| SPCX270115P00045000 | 看跌 Put | 45.00 | $0.02 | $0.18 | $0.08 | 1 | 900 | 107.63% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:19:24 |
| SPCX270115C00050000 | 看涨 Call | 50.00 | $87.80 | $95.00 | $100.88 | 0 | 51 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-22T10:39:08 |
| SPCX270115P00050000 | 看跌 Put | 50.00 | $0.10 | $0.12 | $0.11 | 63 | 4632 | 99.46% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:19:39 |
| SPCX270115C00055000 | 看涨 Call | 55.00 | $82.85 | $90.10 | $103.83 | 0 | 4 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T14:34:03 |
| SPCX270115P00055000 | 看跌 Put | 55.00 | $0.07 | $0.24 | $0.17 | 0 | 1095 | 94.97% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:25:39 |
| SPCX270115C00060000 | 看涨 Call | 60.00 | $78.00 | $85.20 | $98.65 | 0 | 76 | 0.00% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-21T14:33:09 |
| SPCX270115P00060000 | 看跌 Put | 60.00 | $0.11 | $0.30 | $0.24 | 13 | 5373 | 90.28% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:55:29 |
| SPCX270115C00065000 | 看涨 Call | 65.00 | $73.10 | $80.30 | $83.20 | 0 | 23 | 0.00% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-27T14:03:09 |
| SPCX270115P00065000 | 看跌 Put | 65.00 | $0.23 | $0.34 | $0.32 | 101 | 734 | 86.72% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:55:38 |
| SPCX270115C00070000 | 看涨 Call | 70.00 | $68.25 | $75.45 | $75.50 | 0 | 75 | 0.00% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-28T12:44:01 |
| SPCX270115P00070000 | 看跌 Put | 70.00 | $0.32 | $0.45 | $0.38 | 5 | 8944 | 82.64% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:48:54 |
| SPCX270115C00075000 | 看涨 Call | 75.00 | $63.15 | $70.60 | $63.41 | 0 | 475 | 0.00% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T09:37:14 |
| SPCX270115P00075000 | 看跌 Put | 75.00 | $0.44 | $0.53 | $0.51 | 503 | 4163 | 78.90% | -0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:41:46 |
| SPCX270115C00080000 | 看涨 Call | 80.00 | $58.60 | $65.80 | $65.65 | 0 | 207 | 61.90% | 0.97 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-22T14:55:03 |
| SPCX270115P00080000 | 看跌 Put | 80.00 | $0.60 | $0.69 | $0.64 | 161 | 5276 | 75.97% | -0.03 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:48:34 |
| SPCX270115C00085000 | 看涨 Call | 85.00 | $53.85 | $61.05 | $57.20 | 0 | 443 | 63.02% | 0.96 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-02T11:39:15 |
| SPCX270115P00085000 | 看跌 Put | 85.00 | $0.77 | $0.89 | $0.82 | 6 | 4740 | 72.68% | -0.04 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:34:40 |
| SPCX270115C00090000 | 看涨 Call | 90.00 | $49.55 | $54.00 | $54.00 | 301 | 2749 | 0.00% | 0.95 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:51:47 |
| SPCX270115P00090000 | 看跌 Put | 90.00 | $1.02 | $1.14 | $1.07 | 158 | 8662 | 69.83% | -0.05 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:13 |
| SPCX270115C00095000 | 看涨 Call | 95.00 | $45.75 | $49.75 | $47.50 | 0 | 271 | 55.43% | 0.93 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-02T09:49:19 |
| SPCX270115P00095000 | 看跌 Put | 95.00 | $1.33 | $1.46 | $1.36 | 1385 | 9979 | 67.11% | -0.07 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:13:41 |
| SPCX270115C00100000 | 看涨 Call | 100.00 | $43.20 | $44.65 | $44.00 | 3 | 1651 | 63.93% | 0.91 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:01:00 |
| SPCX270115P00100000 | 看跌 Put | 100.00 | $1.74 | $1.83 | $1.82 | 802 | 25973 | 64.45% | -0.09 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:44:12 |
| SPCX270115C00105000 | 看涨 Call | 105.00 | $37.20 | $40.30 | $37.25 | 1 | 470 | 54.89% | 0.89 | 0.00 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:31:05 |
| SPCX270115P00105000 | 看跌 Put | 105.00 | $2.27 | $2.40 | $2.37 | 849 | 12186 | 62.45% | -0.11 | 0.00 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:19:20 |
| SPCX270115C00110000 | 看涨 Call | 110.00 | $34.50 | $36.45 | $35.20 | 4 | 2304 | 61.79% | 0.86 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-03T10:22:58 |
| SPCX270115P00110000 | 看跌 Put | 110.00 | $2.97 | $3.10 | $3.00 | 97 | 17006 | 60.64% | -0.14 | 0.01 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| SPCX270115C00115000 | 看涨 Call | 115.00 | $29.65 | $32.10 | $31.40 | 2 | 1658 | 56.72% | 0.83 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-11-03T10:21:48 |
| SPCX270115P00115000 | 看跌 Put | 115.00 | $3.85 | $4.00 | $4.05 | 146 | 13197 | 59.05% | -0.17 | 0.01 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:33:12 |
| SPCX270115C00120000 | 看涨 Call | 120.00 | $27.00 | $27.75 | $26.74 | 75 | 2840 | 57.51% | 0.79 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:51:47 |
| SPCX270115P00120000 | 看跌 Put | 120.00 | $4.95 | $5.10 | $5.10 | 2412 | 32755 | 57.61% | -0.21 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| SPCX270115C00125000 | 看涨 Call | 125.00 | $22.85 | $24.40 | $23.50 | 5 | 1300 | 55.58% | 0.74 | 0.01 | -0.08 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:18:15 |
| SPCX270115P00125000 | 看跌 Put | 125.00 | $6.35 | $6.55 | $6.40 | 839 | 22388 | 56.57% | -0.26 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:22 |
| SPCX270115C00130000 | 看涨 Call | 130.00 | $19.75 | $20.70 | $20.15 | 159 | 8510 | 55.62% | 0.69 | 0.01 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:58:00 |
| SPCX270115P00130000 | 看跌 Put | 130.00 | $7.95 | $8.20 | $8.20 | 309 | 15051 | 55.56% | -0.31 | 0.01 | -0.09 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:56:54 |
| SPCX270115C00135000 | 看涨 Call | 135.00 | $17.25 | $17.70 | $17.05 | 133 | 3941 | 54.62% | 0.64 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:54:17 |
| SPCX270115P00135000 | 看跌 Put | 135.00 | $9.90 | $10.15 | $10.00 | 631 | 15841 | 54.57% | -0.37 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:58:52 |
| SPCX270115C00140000 | 看涨 Call | 140.00 | $14.55 | $14.95 | $14.34 | 695 | 6313 | 53.83% | 0.58 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:54:35 |
| SPCX270115P00140000 | 看跌 Put | 140.00 | $12.15 | $12.40 | $12.55 | 337 | 21933 | 53.90% | -0.43 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:55:36 |
| SPCX270115C00145000 | 看涨 Call | 145.00 | $12.20 | $12.55 | $11.97 | 369 | 5506 | 53.22% | 0.52 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:54:35 |
| SPCX270115P00145000 | 看跌 Put | 145.00 | $14.55 | $15.00 | $14.94 | 46 | 8516 | 52.96% | -0.48 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:46:56 |
| SPCX270115C00150000 | 看涨 Call | 150.00 | $10.10 | $10.30 | $10.21 | 1308 | 13930 | 52.60% | 0.46 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| SPCX270115P00150000 | 看跌 Put | 150.00 | $17.45 | $17.90 | $17.95 | 109 | 16446 | 52.49% | -0.54 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:28:52 |
| SPCX270115C00155000 | 看涨 Call | 155.00 | $8.25 | $8.55 | $8.25 | 581 | 4476 | 52.10% | 0.41 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:46:23 |
| SPCX270115P00155000 | 看跌 Put | 155.00 | $20.45 | $21.10 | $21.25 | 12 | 2921 | 51.71% | -0.60 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:18:19 |
| SPCX270115C00160000 | 看涨 Call | 160.00 | $6.75 | $6.95 | $6.90 | 2099 | 14044 | 51.70% | 0.35 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| SPCX270115P00160000 | 看跌 Put | 160.00 | $23.75 | $25.05 | $24.55 | 45 | 5398 | 52.05% | -0.66 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:26:40 |
| SPCX270115C00165000 | 看涨 Call | 165.00 | $5.40 | $5.65 | $5.30 | 490 | 6987 | 51.28% | 0.30 | 0.01 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:45:58 |
| SPCX270115P00165000 | 看跌 Put | 165.00 | $27.75 | $28.80 | $28.60 | 2 | 2216 | 52.50% | -0.71 | 0.01 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:45:30 |
| SPCX270115C00170000 | 看涨 Call | 170.00 | $4.40 | $4.60 | $4.50 | 525 | 6279 | 51.30% | 0.26 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:58:56 |
| SPCX270115P00170000 | 看跌 Put | 170.00 | $31.55 | $32.80 | $32.57 | 124 | 4471 | 52.22% | -0.75 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:54:50 |
| SPCX270115C00175000 | 看涨 Call | 175.00 | $3.50 | $3.70 | $3.55 | 467 | 5058 | 51.07% | 0.22 | 0.01 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:57:24 |
| SPCX270115P00175000 | 看跌 Put | 175.00 | $34.90 | $38.70 | $37.14 | 0 | 1597 | 54.77% | -0.80 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-11-02T12:39:52 |
| SPCX270115C00180000 | 看涨 Call | 180.00 | $2.79 | $2.95 | $2.85 | 360 | 17256 | 50.91% | 0.18 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:57:07 |
| SPCX270115P00180000 | 看跌 Put | 180.00 | $38.35 | $42.75 | $40.00 | 1 | 3385 | 51.68% | -0.83 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-11-03T10:39:12 |
| SPCX270115C00185000 | 看涨 Call | 185.00 | $2.25 | $2.40 | $2.30 | 431 | 13935 | 51.11% | 0.15 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:22:35 |
| SPCX270115P00185000 | 看跌 Put | 185.00 | $41.70 | $49.30 | $47.82 | 0 | 793 | 55.16% | -0.86 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-02T13:59:41 |
| SPCX270115C00190000 | 看涨 Call | 190.00 | $1.80 | $1.93 | $1.83 | 503 | 10081 | 51.20% | 0.13 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:54:20 |
| SPCX270115P00190000 | 看跌 Put | 190.00 | $47.70 | $51.00 | $50.43 | 7 | 486 | 49.72% | -0.89 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:13:55 |
| SPCX270115C00195000 | 看涨 Call | 195.00 | $1.46 | $1.58 | $1.40 | 31 | 3873 | 51.53% | 0.11 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:53:29 |
| SPCX270115P00195000 | 看跌 Put | 195.00 | $51.00 | $58.35 | $60.05 | 0 | 210 | 55.91% | -0.92 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-10-30T15:22:46 |
| SPCX270115C00200000 | 看涨 Call | 200.00 | $1.19 | $1.28 | $1.28 | 1707 | 48331 | 51.82% | 0.09 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| SPCX270115P00200000 | 看跌 Put | 200.00 | $57.30 | $61.60 | $58.85 | 101 | 6104 | 56.98% | -0.93 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:39:50 |
| SPCX270115C00205000 | 看涨 Call | 205.00 | $0.97 | $1.06 | $1.02 | 23 | 5150 | 52.23% | 0.08 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:38:43 |
| SPCX270115P00205000 | 看跌 Put | 205.00 | $60.65 | $67.50 | $61.00 | 0 | 415 | 55.82% | -0.95 | 0.01 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-10-28T13:57:08 |
| SPCX270115C00210000 | 看涨 Call | 210.00 | $0.80 | $0.88 | $0.81 | 140 | 10577 | 52.70% | 0.06 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:53:59 |
| SPCX270115P00210000 | 看跌 Put | 210.00 | $65.55 | $72.90 | $66.69 | 0 | 144 | 60.42% | -0.96 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-10-28T10:07:05 |
| SPCX270115C00215000 | 看涨 Call | 215.00 | $0.66 | $0.75 | $0.64 | 51 | 5955 | 53.27% | 0.06 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:07 |
| SPCX270115P00215000 | 看跌 Put | 215.00 | $71.40 | $77.80 | $73.75 | 1 | 264 | 67.16% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:02:43 |
| SPCX270115C00220000 | 看涨 Call | 220.00 | $0.55 | $0.65 | $0.61 | 155 | 7062 | 53.94% | 0.05 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:24:30 |
| SPCX270115P00220000 | 看跌 Put | 220.00 | $75.40 | $82.75 | $78.90 | 0 | 466 | 63.89% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:25:36 |
| SPCX270115C00225000 | 看涨 Call | 225.00 | $0.48 | $0.55 | $0.50 | 446 | 6377 | 55.00% | 0.04 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:51:50 |
| SPCX270115P00225000 | 看跌 Put | 225.00 | $80.40 | $87.75 | $80.75 | 0 | 176 | 66.42% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:45:53 |
| SPCX270115C00230000 | 看涨 Call | 230.00 | $0.39 | $0.50 | $0.45 | 44 | 3287 | 55.35% | 0.04 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:39:10 |
| SPCX270115P00230000 | 看跌 Put | 230.00 | $85.40 | $92.55 | $87.95 | 0 | 33 | 67.41% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:25:45 |
| SPCX270115C00235000 | 看涨 Call | 235.00 | $0.34 | $0.44 | $0.39 | 6 | 1281 | 56.14% | 0.03 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:54:31 |
| SPCX270115P00235000 | 看跌 Put | 235.00 | $90.40 | $97.70 | $80.14 | 0 | 0 | 70.90% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-21T11:52:51 |
| SPCX270115C00240000 | 看涨 Call | 240.00 | $0.31 | $0.35 | $0.29 | 5 | 5349 | 56.58% | 0.03 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:07 |
| SPCX270115P00240000 | 看跌 Put | 240.00 | $95.40 | $102.70 | $95.01 | 0 | 0 | 73.22% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T13:59:24 |
| SPCX270115C00245000 | 看涨 Call | 245.00 | $0.25 | $0.36 | $0.35 | 0 | 2473 | 57.72% | 0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:52:29 |
| SPCX270115P00245000 | 看跌 Put | 245.00 | $100.40 | $107.70 | $77.95 | 0 | 0 | 75.49% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-07T15:55:01 |
| SPCX270115C00250000 | 看涨 Call | 250.00 | $0.25 | $0.32 | $0.29 | 130 | 5674 | 58.89% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:27:26 |
| SPCX270115P00250000 | 看跌 Put | 250.00 | $105.40 | $112.70 | $110.35 | 3 | 8 | 77.70% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:51:15 |
| SPCX270115C00255000 | 看涨 Call | 255.00 | $0.19 | $0.30 | $0.24 | 50 | 1849 | 59.32% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:12:02 |
| SPCX270115P00255000 | 看跌 Put | 255.00 | $110.40 | $117.70 | $142.38 | 0 | 1 | 79.86% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-28T14:09:40 |
| SPCX270115C00260000 | 看涨 Call | 260.00 | $0.17 | $0.30 | $0.21 | 5 | 1750 | 60.61% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:20:39 |
| SPCX270115P00260000 | 看跌 Put | 260.00 | $115.40 | $122.70 | $128.10 | 0 | 0 | 81.97% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-15T11:20:28 |
| SPCX270115C00265000 | 看涨 Call | 265.00 | $0.15 | $0.30 | $0.24 | 0 | 668 | 61.83% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:35:23 |
| SPCX270115P00265000 | 看跌 Put | 265.00 | $120.40 | $127.70 | $117.77 | 0 | 0 | 84.03% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:53:47 |
| SPCX270115C00270000 | 看涨 Call | 270.00 | $0.14 | $0.30 | $0.18 | 35 | 1328 | 63.19% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:19:27 |
| SPCX270115P00270000 | 看跌 Put | 270.00 | $125.40 | $132.70 | $120.80 | 0 | 2 | 86.04% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-22T12:39:18 |
| SPCX270115C00275000 | 看涨 Call | 275.00 | $0.12 | $0.27 | $0.23 | 0 | 638 | 63.69% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:06:51 |
| SPCX270115P00275000 | 看跌 Put | 275.00 | $130.40 | $137.70 | $126.21 | 0 | 0 | 88.01% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-19T12:59:19 |
| SPCX270115C00280000 | 看涨 Call | 280.00 | $0.12 | $0.22 | $0.14 | 18 | 3054 | 64.03% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:59:55 |
| SPCX270115P00280000 | 看跌 Put | 280.00 | $135.40 | $142.70 | $122.77 | 0 | 0 | 89.94% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-22T10:26:28 |
| SPCX270115C00285000 | 看涨 Call | 285.00 | $0.10 | $0.21 | $0.15 | 1 | 464 | 64.70% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:36:19 |
| SPCX270115P00285000 | 看跌 Put | 285.00 | $140.40 | $147.70 | $130.10 | 0 | 0 | 91.83% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-01T11:45:14 |
| SPCX270115C00290000 | 看涨 Call | 290.00 | $0.10 | $0.19 | $0.13 | 1 | 190 | 65.55% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| SPCX270115P00290000 | 看跌 Put | 290.00 | $145.40 | $152.15 | $152.12 | 0 | 0 | 88.07% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:43:44 |
| SPCX270115C00295000 | 看涨 Call | 295.00 | $0.07 | $0.19 | $0.14 | 8 | 2296 | 66.03% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:59:46 |
| SPCX270115P00295000 | 看跌 Put | 295.00 | $150.40 | $157.70 | $154.38 | 0 | 2 | 95.49% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:19 |
| SPCX270115C00300000 | 看涨 Call | 300.00 | $0.11 | $0.15 | $0.11 | 55 | 8524 | 67.31% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:14:19 |
| SPCX270115P00300000 | 看跌 Put | 300.00 | $155.40 | $162.70 | $162.04 | 0 | 0 | 97.27% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:43:26 |
| SPCX270115C00305000 | 看涨 Call | 305.00 | $0.07 | $0.15 | $0.10 | 64 | 1590 | 67.30% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:59:39 |
| SPCX270115P00305000 | 看跌 Put | 305.00 | $160.40 | $167.70 | $193.85 | 0 | 0 | 99.01% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-05T13:31:44 |
| SPCX270115C00310000 | 看涨 Call | 310.00 | $0.07 | $0.15 | $0.11 | 133 | 3343 | 68.52% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:59:27 |
| SPCX270115P00310000 | 看跌 Put | 310.00 | $165.40 | $172.70 | $163.25 | 0 | 0 | 100.72% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:30:09 |
| SPCX270115C00315000 | 看涨 Call | 315.00 | $0.07 | $0.15 | $0.12 | 0 | 1117 | 69.71% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:49:16 |
| SPCX270115P00315000 | 看跌 Put | 315.00 | $170.40 | $177.70 | $137.00 | 0 | 0 | 102.40% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-17T09:58:43 |
| SPCX270115C00320000 | 看涨 Call | 320.00 | $0.04 | $0.15 | $0.08 | 2 | 2708 | 70.88% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| SPCX270115P00320000 | 看跌 Put | 320.00 | $175.40 | $182.70 | $0.00 | 0 | 0 | 104.06% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00325000 | 看涨 Call | 325.00 | $0.04 | $0.12 | $0.08 | 5 | 1229 | 69.64% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:30:06 |
| SPCX270115P00325000 | 看跌 Put | 325.00 | $180.40 | $187.70 | $0.00 | 0 | 0 | 105.68% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00330000 | 看涨 Call | 330.00 | $0.04 | $0.11 | $0.07 | 3 | 2326 | 70.28% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:49:11 |
| SPCX270115P00330000 | 看跌 Put | 330.00 | $185.40 | $192.70 | $0.00 | 0 | 0 | 107.28% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00335000 | 看涨 Call | 335.00 | $0.02 | $0.15 | $0.15 | 0 | 520 | 72.28% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:19:14 |
| SPCX270115P00335000 | 看跌 Put | 335.00 | $190.40 | $197.70 | $0.00 | 0 | 0 | 108.84% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00340000 | 看涨 Call | 340.00 | $0.02 | $0.15 | $0.11 | 0 | 277 | 73.35% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:24:46 |
| SPCX270115P00340000 | 看跌 Put | 340.00 | $195.40 | $202.70 | $229.60 | 0 | 0 | 110.38% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-28T10:34:16 |
| SPCX270115C00345000 | 看涨 Call | 345.00 | $0.02 | $0.12 | $0.11 | 2 | 111 | 72.95% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:29:13 |
| SPCX270115P00345000 | 看跌 Put | 345.00 | $200.40 | $207.70 | $234.64 | 0 | 0 | 111.90% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-28T10:34:17 |
| SPCX270115C00350000 | 看涨 Call | 350.00 | $0.02 | $0.31 | $0.11 | 4 | 1836 | 81.05% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:28:11 |
| SPCX270115P00350000 | 看跌 Put | 350.00 | $205.40 | $212.70 | $203.75 | 0 | 0 | 113.40% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:30:08 |
| SPCX270115C00355000 | 看涨 Call | 355.00 | $0.02 | $0.33 | $0.11 | 1 | 343 | 82.68% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:54:23 |
| SPCX270115P00355000 | 看跌 Put | 355.00 | $210.40 | $217.70 | $0.00 | 0 | 0 | 114.87% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00360000 | 看涨 Call | 360.00 | $0.03 | $0.11 | $0.05 | 3 | 525 | 75.95% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:57:49 |
| SPCX270115P00360000 | 看跌 Put | 360.00 | $215.40 | $222.70 | $0.00 | 0 | 0 | 116.31% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00365000 | 看涨 Call | 365.00 | $0.02 | $0.12 | $0.12 | 0 | 121 | 76.92% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:25:34 |
| SPCX270115P00365000 | 看跌 Put | 365.00 | $220.40 | $227.70 | $0.00 | 0 | 0 | 117.74% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00370000 | 看涨 Call | 370.00 | $0.02 | $0.13 | $0.06 | 7 | 2498 | 78.41% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:09:08 |
| SPCX270115P00370000 | 看跌 Put | 370.00 | $225.40 | $232.70 | $223.75 | 0 | 0 | 119.15% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:30:08 |
| SPCX270115C00375000 | 看涨 Call | 375.00 | $0.02 | $0.09 | $0.12 | 1 | 5712 | 77.01% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:52:43 |
| SPCX270115P00375000 | 看跌 Put | 375.00 | $230.40 | $237.70 | $0.00 | 0 | 0 | 120.54% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00380000 | 看涨 Call | 380.00 | $0.02 | $0.10 | $0.06 | 11 | 5771 | 77.92% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:27:16 |
| SPCX270115P00380000 | 看跌 Put | 380.00 | $235.40 | $242.70 | $265.40 | 0 | 0 | 121.90% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-24T09:30:03 |
| SPCX270115C00385000 | 看涨 Call | 385.00 | $0.02 | $0.09 | $0.12 | 1 | 96 | 78.82% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:51:04 |
| SPCX270115P00385000 | 看跌 Put | 385.00 | $240.40 | $247.70 | $0.00 | 0 | 0 | 123.26% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00390000 | 看涨 Call | 390.00 | $0.02 | $0.28 | $0.05 | 6 | 829 | 88.21% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:57:53 |
| SPCX270115P00390000 | 看跌 Put | 390.00 | $245.40 | $252.70 | $0.00 | 0 | 0 | 124.59% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00395000 | 看涨 Call | 395.00 | $0.01 | $0.13 | $0.12 | 1 | 162 | 82.43% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:50:30 |
| SPCX270115P00395000 | 看跌 Put | 395.00 | $250.40 | $257.70 | $0.00 | 0 | 0 | 125.90% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00400000 | 看涨 Call | 400.00 | $0.01 | $0.12 | $0.12 | 2 | 3647 | 82.72% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:50:16 |
| SPCX270115P00400000 | 看跌 Put | 400.00 | $255.40 | $262.70 | $254.75 | 0 | 0 | 127.20% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T13:23:41 |
| SPCX270115C00405000 | 看涨 Call | 405.00 | $0.01 | $0.09 | $0.05 | 3 | 61 | 80.73% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:03:22 |
| SPCX270115P00405000 | 看跌 Put | 405.00 | $260.40 | $267.70 | $221.10 | 0 | 0 | 128.48% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-17T15:50:02 |
| SPCX270115C00410000 | 看涨 Call | 410.00 | $0.01 | $0.31 | $0.11 | 1 | 99 | 92.52% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:02:16 |
| SPCX270115P00410000 | 看跌 Put | 410.00 | $265.40 | $272.70 | $0.00 | 0 | 0 | 129.74% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00415000 | 看涨 Call | 415.00 | $0.02 | $0.11 | $0.05 | 5 | 97 | 81.51% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:24:34 |
| SPCX270115P00415000 | 看跌 Put | 415.00 | $270.40 | $277.70 | $0.00 | 0 | 0 | 130.98% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00420000 | 看涨 Call | 420.00 | $0.02 | $0.12 | $0.04 | 7 | 280 | 83.16% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:46:05 |
| SPCX270115P00420000 | 看跌 Put | 420.00 | $275.40 | $282.70 | $0.00 | 0 | 0 | 132.22% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00425000 | 看涨 Call | 425.00 | $0.02 | $0.10 | $0.04 | 6 | 64 | 82.12% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:23:20 |
| SPCX270115P00425000 | 看跌 Put | 425.00 | $280.40 | $287.70 | $0.00 | 0 | 0 | 133.43% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00430000 | 看涨 Call | 430.00 | $0.01 | $0.83 | $0.07 | 8 | 58 | 107.60% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:27:11 |
| SPCX270115P00430000 | 看跌 Put | 430.00 | $285.40 | $292.70 | $0.00 | 0 | 0 | 134.63% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00435000 | 看涨 Call | 435.00 | $0.02 | $0.22 | $0.07 | 2 | 93 | 83.64% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:57:42 |
| SPCX270115P00435000 | 看跌 Put | 435.00 | $290.40 | $297.70 | $0.00 | 0 | 0 | 135.82% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00440000 | 看涨 Call | 440.00 | $0.01 | $0.27 | $0.04 | 10 | 48 | 85.36% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:26:26 |
| SPCX270115P00440000 | 看跌 Put | 440.00 | $295.40 | $302.70 | $0.00 | 0 | 0 | 136.99% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00445000 | 看涨 Call | 445.00 | $0.01 | $0.10 | $0.08 | 6 | 283 | 85.12% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:57:25 |
| SPCX270115P00445000 | 看跌 Put | 445.00 | $300.40 | $307.70 | $334.15 | 0 | 0 | 138.15% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-06T15:22:24 |
| SPCX270115C00450000 | 看涨 Call | 450.00 | $0.03 | $0.05 | $0.04 | 104 | 9929 | 86.84% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:43:17 |
| SPCX270115P00450000 | 看跌 Put | 450.00 | $305.40 | $312.70 | $303.00 | 0 | 0 | 139.30% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-17T14:03:30 |