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 $152.71 · 日涨跌 -1.36% · 年初至今 -5.12%
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 | $144.00 | $148.75 | $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 | $0.01 | $0.04 | 0 | 5305 | 189.67% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:30:11 |
| SPCX270115C00010000 | 看涨 Call | 10.00 | $139.00 | $146.40 | $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 | $0.01 | $0.01 | 0 | 8817 | 149.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:30:20 |
| SPCX270115C00015000 | 看涨 Call | 15.00 | $134.00 | $141.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.03 | $0.04 | 0 | 500 | 138.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:58:18 |
| SPCX270115C00020000 | 看涨 Call | 20.00 | $129.00 | $136.45 | $123.95 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T15:23:42 |
| SPCX270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.04 | $0.02 | 0 | 786 | 124.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:59:20 |
| SPCX270115C00025000 | 看涨 Call | 25.00 | $124.10 | $131.50 | $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 | $0.02 | $0.06 | $0.02 | 7 | 3711 | 118.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:52:21 |
| SPCX270115C00030000 | 看涨 Call | 30.00 | $119.20 | $126.60 | $121.00 | 0 | 5 | 59.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:36:33 |
| SPCX270115P00030000 | 看跌 Put | 30.00 | $0.01 | $0.08 | $0.02 | 3 | 2140 | 107.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:19 |
| SPCX270115C00035000 | 看涨 Call | 35.00 | $115.10 | $121.70 | $81.59 | 0 | 0 | 129.25% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-22T15:56:53 |
| SPCX270115P00035000 | 看跌 Put | 35.00 | $0.02 | $0.10 | $0.05 | 8 | 1189 | 100.77% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:48:22 |
| SPCX270115C00040000 | 看涨 Call | 40.00 | $110.50 | $116.80 | $80.45 | 0 | 3 | 125.28% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-04T10:27:35 |
| SPCX270115P00040000 | 看跌 Put | 40.00 | $0.05 | $0.10 | $0.05 | 26 | 1627 | 94.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:36:32 |
| SPCX270115C00045000 | 看涨 Call | 45.00 | $104.45 | $111.90 | $75.15 | 0 | 2 | 82.75% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-22T14:08:35 |
| SPCX270115P00045000 | 看跌 Put | 45.00 | $0.08 | $0.13 | $0.11 | 45 | 792 | 89.72% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:50:13 |
| SPCX270115C00050000 | 看涨 Call | 50.00 | $100.40 | $107.00 | $96.70 | 0 | 50 | 102.64% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:41:07 |
| SPCX270115P00050000 | 看跌 Put | 50.00 | $0.12 | $0.16 | $0.13 | 61 | 4227 | 85.37% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:40 |
| SPCX270115C00055000 | 看涨 Call | 55.00 | $94.70 | $102.10 | $100.21 | 1 | 4 | 77.50% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:40:24 |
| SPCX270115P00055000 | 看跌 Put | 55.00 | $0.10 | $0.20 | $0.18 | 46 | 1078 | 79.23% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:01:41 |
| SPCX270115C00060000 | 看涨 Call | 60.00 | $89.75 | $97.25 | $92.80 | 3 | 85 | 72.98% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:35:13 |
| SPCX270115P00060000 | 看跌 Put | 60.00 | $0.19 | $0.24 | $0.21 | 61 | 3483 | 76.59% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:50:20 |
| SPCX270115C00065000 | 看涨 Call | 65.00 | $84.95 | $92.35 | $89.35 | 2 | 21 | 71.00% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:49:03 |
| SPCX270115P00065000 | 看跌 Put | 65.00 | $0.25 | $0.28 | $0.28 | 5 | 932 | 72.72% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:53:16 |
| SPCX270115C00070000 | 看涨 Call | 70.00 | $81.85 | $87.50 | $84.35 | 2 | 81 | 87.24% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:49:09 |
| SPCX270115P00070000 | 看跌 Put | 70.00 | $0.29 | $0.34 | $0.36 | 57 | 9563 | 68.78% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:28:54 |
| SPCX270115C00075000 | 看涨 Call | 75.00 | $76.80 | $82.70 | $77.88 | 2 | 443 | 80.54% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:10:39 |
| SPCX270115P00075000 | 看跌 Put | 75.00 | $0.39 | $0.49 | $0.45 | 73 | 3491 | 66.84% | -0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:13:45 |
| SPCX270115C00080000 | 看涨 Call | 80.00 | $70.45 | $77.90 | $75.60 | 1 | 246 | 63.36% | 0.97 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:43:20 |
| SPCX270115P00080000 | 看跌 Put | 80.00 | $0.52 | $0.64 | $0.58 | 553 | 5372 | 64.55% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:53:02 |
| SPCX270115C00085000 | 看涨 Call | 85.00 | $65.70 | $73.15 | $66.00 | 0 | 444 | 61.41% | 0.97 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-14T15:41:08 |
| SPCX270115P00085000 | 看跌 Put | 85.00 | $0.65 | $0.81 | $0.75 | 87 | 4955 | 62.20% | -0.03 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:45:59 |
| SPCX270115C00090000 | 看涨 Call | 90.00 | $63.55 | $65.50 | $63.80 | 3 | 547 | 56.68% | 0.96 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:23:36 |
| SPCX270115P00090000 | 看跌 Put | 90.00 | $0.90 | $1.03 | $0.96 | 54 | 8531 | 60.16% | -0.04 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:22 |
| SPCX270115C00095000 | 看涨 Call | 95.00 | $56.35 | $63.80 | $62.30 | 0 | 159 | 57.78% | 0.95 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:26:48 |
| SPCX270115P00095000 | 看跌 Put | 95.00 | $1.17 | $1.34 | $1.26 | 59 | 9111 | 58.34% | -0.05 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:09 |
| SPCX270115C00100000 | 看涨 Call | 100.00 | $53.55 | $58.50 | $55.90 | 22 | 1355 | 60.62% | 0.93 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX270115P00100000 | 看跌 Put | 100.00 | $1.60 | $1.66 | $1.61 | 189 | 20960 | 56.83% | -0.07 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:56:04 |
| SPCX270115C00105000 | 看涨 Call | 105.00 | $47.40 | $54.90 | $49.73 | 4 | 475 | 55.61% | 0.91 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:31:13 |
| SPCX270115P00105000 | 看跌 Put | 105.00 | $2.09 | $2.27 | $2.17 | 45 | 4960 | 56.00% | -0.09 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:34:03 |
| SPCX270115C00110000 | 看涨 Call | 110.00 | $45.70 | $49.95 | $46.50 | 14 | 2251 | 60.34% | 0.89 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:57:17 |
| SPCX270115P00110000 | 看跌 Put | 110.00 | $2.71 | $2.92 | $2.82 | 67 | 8726 | 55.06% | -0.11 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:29:44 |
| SPCX270115C00115000 | 看涨 Call | 115.00 | $38.95 | $45.70 | $43.00 | 3 | 1688 | 51.53% | 0.87 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX270115P00115000 | 看跌 Put | 115.00 | $3.55 | $3.75 | $3.80 | 191 | 10613 | 54.20% | -0.13 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX270115C00120000 | 看涨 Call | 120.00 | $36.90 | $40.40 | $40.00 | 40 | 2237 | 52.43% | 0.84 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX270115P00120000 | 看跌 Put | 120.00 | $4.55 | $4.80 | $4.69 | 279 | 13836 | 53.51% | -0.16 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:58:46 |
| SPCX270115C00125000 | 看涨 Call | 125.00 | $34.15 | $36.10 | $35.18 | 10 | 1271 | 52.84% | 0.80 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:43:49 |
| SPCX270115P00125000 | 看跌 Put | 125.00 | $5.75 | $6.00 | $5.95 | 114 | 13523 | 53.02% | -0.20 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| SPCX270115C00130000 | 看涨 Call | 130.00 | $30.40 | $35.55 | $31.13 | 9 | 5435 | 57.43% | 0.77 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:54:42 |
| SPCX270115P00130000 | 看跌 Put | 130.00 | $7.15 | $7.50 | $7.35 | 379 | 10075 | 52.63% | -0.23 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:58:22 |
| SPCX270115C00135000 | 看涨 Call | 135.00 | $27.65 | $29.45 | $28.22 | 135 | 2037 | 52.75% | 0.73 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:33:43 |
| SPCX270115P00135000 | 看跌 Put | 135.00 | $8.85 | $9.20 | $9.00 | 197 | 7696 | 52.36% | -0.27 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:57:18 |
| SPCX270115C00140000 | 看涨 Call | 140.00 | $24.05 | $26.35 | $25.15 | 49 | 4099 | 51.40% | 0.69 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:19:16 |
| SPCX270115P00140000 | 看跌 Put | 140.00 | $10.80 | $11.10 | $11.03 | 747 | 9834 | 51.99% | -0.32 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:57:29 |
| SPCX270115C00145000 | 看涨 Call | 145.00 | $21.45 | $23.10 | $21.81 | 85 | 3291 | 50.78% | 0.64 | 0.01 | -0.07 | 0.32 | 100 | assumed standard contract | 2026-09-18T14:08:03 |
| SPCX270115P00145000 | 看跌 Put | 145.00 | $12.95 | $13.30 | $13.40 | 114 | 6245 | 51.89% | -0.36 | 0.01 | -0.07 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:54:22 |
| SPCX270115C00150000 | 看涨 Call | 150.00 | $19.70 | $20.25 | $20.10 | 408 | 8322 | 50.65% | 0.60 | 0.01 | -0.07 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| SPCX270115P00150000 | 看跌 Put | 150.00 | $15.40 | $15.75 | $15.60 | 417 | 6339 | 51.76% | -0.40 | 0.01 | -0.07 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| SPCX270115C00155000 | 看涨 Call | 155.00 | $17.25 | $18.00 | $17.50 | 3934 | 3093 | 51.75% | 0.56 | 0.01 | -0.07 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:58:26 |
| SPCX270115P00155000 | 看跌 Put | 155.00 | $18.05 | $18.35 | $18.20 | 50 | 1240 | 51.64% | -0.45 | 0.01 | -0.08 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:56:13 |
| SPCX270115C00160000 | 看涨 Call | 160.00 | $15.20 | $16.25 | $15.81 | 388 | 7108 | 52.14% | 0.51 | 0.01 | -0.08 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| SPCX270115P00160000 | 看跌 Put | 160.00 | $20.95 | $21.20 | $21.10 | 19 | 2071 | 51.54% | -0.49 | 0.01 | -0.08 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:35:26 |
| SPCX270115C00165000 | 看涨 Call | 165.00 | $13.65 | $14.00 | $14.06 | 174 | 1116 | 51.66% | 0.47 | 0.01 | -0.08 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| SPCX270115P00165000 | 看跌 Put | 165.00 | $23.25 | $24.75 | $25.25 | 24 | 1326 | 50.99% | -0.53 | 0.01 | -0.08 | 0.34 | 100 | assumed standard contract | 2026-09-18T14:44:58 |
| SPCX270115C00170000 | 看涨 Call | 170.00 | $12.05 | $12.30 | $12.15 | 192 | 2351 | 51.58% | 0.43 | 0.01 | -0.07 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| SPCX270115P00170000 | 看跌 Put | 170.00 | $26.50 | $28.65 | $28.26 | 4 | 2852 | 51.76% | -0.58 | 0.01 | -0.08 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:08:54 |
| SPCX270115C00175000 | 看涨 Call | 175.00 | $10.55 | $10.85 | $10.60 | 134 | 2189 | 51.64% | 0.40 | 0.01 | -0.07 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| SPCX270115P00175000 | 看跌 Put | 175.00 | $29.95 | $32.50 | $31.91 | 5 | 1894 | 52.24% | -0.62 | 0.01 | -0.08 | 0.33 | 100 | assumed standard contract | 2026-09-18T12:16:08 |
| SPCX270115C00180000 | 看涨 Call | 180.00 | $9.25 | $9.55 | $9.40 | 1355 | 7540 | 51.81% | 0.36 | 0.01 | -0.07 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| SPCX270115P00180000 | 看跌 Put | 180.00 | $34.30 | $35.90 | $34.52 | 1 | 3156 | 52.93% | -0.65 | 0.01 | -0.07 | 0.32 | 100 | assumed standard contract | 2026-09-18T09:50:14 |
| SPCX270115C00185000 | 看涨 Call | 185.00 | $8.10 | $8.35 | $8.15 | 86 | 8332 | 51.85% | 0.33 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| SPCX270115P00185000 | 看跌 Put | 185.00 | $37.25 | $39.85 | $38.61 | 0 | 821 | 51.78% | -0.69 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-17T09:42:30 |
| SPCX270115C00190000 | 看涨 Call | 190.00 | $7.10 | $7.35 | $7.25 | 121 | 5589 | 52.02% | 0.30 | 0.01 | -0.07 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:57:52 |
| SPCX270115P00190000 | 看跌 Put | 190.00 | $41.20 | $44.30 | $42.12 | 0 | 509 | 52.62% | -0.72 | 0.01 | -0.07 | 0.29 | 100 | assumed standard contract | 2026-09-17T09:37:13 |
| SPCX270115C00195000 | 看涨 Call | 195.00 | $6.25 | $6.50 | $5.95 | 69 | 1275 | 52.11% | 0.27 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:17:28 |
| SPCX270115P00195000 | 看跌 Put | 195.00 | $45.30 | $48.60 | $44.44 | 1 | 205 | 53.07% | -0.75 | 0.01 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T09:31:11 |
| SPCX270115C00200000 | 看涨 Call | 200.00 | $5.50 | $5.70 | $5.60 | 1413 | 32236 | 52.38% | 0.24 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| SPCX270115P00200000 | 看跌 Put | 200.00 | $48.00 | $54.25 | $51.23 | 11 | 5791 | 53.03% | -0.78 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:30:30 |
| SPCX270115C00205000 | 看涨 Call | 205.00 | $4.85 | $5.00 | $5.00 | 145 | 4076 | 52.59% | 0.22 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:48:51 |
| SPCX270115P00205000 | 看跌 Put | 205.00 | $51.65 | $58.70 | $53.50 | 0 | 383 | 52.00% | -0.80 | 0.01 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-09-17T10:17:50 |
| SPCX270115C00210000 | 看涨 Call | 210.00 | $4.25 | $4.45 | $4.40 | 172 | 7154 | 52.87% | 0.20 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:48:51 |
| SPCX270115P00210000 | 看跌 Put | 210.00 | $58.55 | $63.05 | $60.00 | 1 | 166 | 57.38% | -0.83 | 0.01 | -0.06 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:30:30 |
| SPCX270115C00215000 | 看涨 Call | 215.00 | $3.75 | $3.95 | $3.85 | 10 | 5006 | 53.17% | 0.18 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:40:46 |
| SPCX270115P00215000 | 看跌 Put | 215.00 | $60.60 | $67.55 | $68.00 | 0 | 282 | 51.96% | -0.85 | 0.01 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-09-09T10:23:25 |
| SPCX270115C00220000 | 看涨 Call | 220.00 | $3.30 | $3.55 | $3.46 | 161 | 5552 | 53.42% | 0.16 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:56:21 |
| SPCX270115P00220000 | 看跌 Put | 220.00 | $65.20 | $72.85 | $66.75 | 0 | 200 | 54.09% | -0.87 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-17T15:02:47 |
| SPCX270115C00225000 | 看涨 Call | 225.00 | $2.95 | $3.10 | $3.00 | 236 | 2776 | 53.80% | 0.15 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:58:02 |
| SPCX270115P00225000 | 看跌 Put | 225.00 | $69.90 | $77.55 | $80.10 | 0 | 195 | 54.67% | -0.88 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-09-09T12:30:12 |
| SPCX270115C00230000 | 看涨 Call | 230.00 | $2.63 | $2.76 | $2.68 | 8 | 2240 | 54.14% | 0.13 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:41:42 |
| SPCX270115P00230000 | 看跌 Put | 230.00 | $75.25 | $80.60 | $82.75 | 0 | 29 | 51.24% | -0.90 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-09-03T10:13:39 |
| SPCX270115C00235000 | 看涨 Call | 235.00 | $2.32 | $2.52 | $2.38 | 2 | 1047 | 54.66% | 0.12 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| SPCX270115P00235000 | 看跌 Put | 235.00 | $79.40 | $86.95 | $93.98 | 0 | 15 | 55.29% | -0.92 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-08-28T11:07:03 |
| SPCX270115C00240000 | 看涨 Call | 240.00 | $2.08 | $2.20 | $2.00 | 10 | 4725 | 54.77% | 0.11 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:07:14 |
| SPCX270115P00240000 | 看跌 Put | 240.00 | $84.20 | $91.75 | $92.95 | 0 | 20 | 55.68% | -0.93 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-09T15:18:04 |
| SPCX270115C00245000 | 看涨 Call | 245.00 | $1.84 | $1.98 | $1.79 | 23 | 2372 | 55.06% | 0.10 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:57:00 |
| SPCX270115P00245000 | 看跌 Put | 245.00 | $89.05 | $96.00 | $98.05 | 0 | 12 | 52.82% | -0.94 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-09T12:03:25 |
| SPCX270115C00250000 | 看涨 Call | 250.00 | $1.65 | $1.75 | $1.72 | 97 | 3987 | 55.36% | 0.09 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SPCX270115P00250000 | 看跌 Put | 250.00 | $93.95 | $101.40 | $103.28 | 0 | 89 | 56.52% | -0.95 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-03T09:50:17 |
| SPCX270115C00255000 | 看涨 Call | 255.00 | $1.48 | $1.62 | $1.81 | 0 | 1764 | 55.84% | 0.08 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-17T15:11:43 |
| SPCX270115P00255000 | 看跌 Put | 255.00 | $98.85 | $106.30 | $142.38 | 0 | 44 | 57.05% | -0.96 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-07-28T14:09:40 |
| SPCX270115C00260000 | 看涨 Call | 260.00 | $1.31 | $1.49 | $1.33 | 3 | 1422 | 56.08% | 0.07 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:22:00 |
| SPCX270115P00260000 | 看跌 Put | 260.00 | $103.75 | $111.20 | $128.10 | 0 | 3 | 57.24% | -0.97 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-07-15T11:20:28 |
| SPCX270115C00265000 | 看涨 Call | 265.00 | $1.18 | $1.36 | $1.28 | 25 | 549 | 56.48% | 0.07 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:24:39 |
| SPCX270115P00265000 | 看跌 Put | 265.00 | $108.70 | $114.75 | $117.77 | 0 | 1 | 0.00% | -0.98 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-11T11:53:47 |
| SPCX270115C00270000 | 看涨 Call | 270.00 | $1.06 | $1.21 | $1.11 | 11 | 987 | 56.83% | 0.06 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:15:26 |
| SPCX270115P00270000 | 看跌 Put | 270.00 | $113.65 | $121.10 | $130.99 | 0 | 2 | 58.49% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-08-14T14:42:45 |
| SPCX270115C00275000 | 看涨 Call | 275.00 | $0.96 | $1.13 | $0.99 | 32 | 1016 | 57.19% | 0.06 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:57:00 |
| SPCX270115P00275000 | 看跌 Put | 275.00 | $118.65 | $126.15 | $168.90 | 0 | 1 | 60.65% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-07-28T10:01:27 |
| SPCX270115C00280000 | 看涨 Call | 280.00 | $0.87 | $1.03 | $0.90 | 2 | 1647 | 57.54% | 0.05 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:05:34 |
| SPCX270115P00280000 | 看跌 Put | 280.00 | $123.60 | $131.05 | $122.77 | 0 | 0 | 60.13% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-06-22T10:26:28 |
| SPCX270115C00285000 | 看涨 Call | 285.00 | $0.77 | $0.94 | $0.81 | 1 | 394 | 57.82% | 0.05 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:51:02 |
| SPCX270115P00285000 | 看跌 Put | 285.00 | $128.60 | $136.05 | $130.10 | 0 | 0 | 61.58% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-01T11:45:14 |
| SPCX270115C00290000 | 看涨 Call | 290.00 | $0.71 | $0.86 | $0.79 | 10 | 170 | 58.42% | 0.04 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:47:08 |
| SPCX270115P00290000 | 看跌 Put | 290.00 | $133.60 | $139.25 | $152.12 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-25T10:43:44 |
| SPCX270115C00295000 | 看涨 Call | 295.00 | $0.64 | $0.79 | $0.68 | 12 | 414 | 58.81% | 0.04 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:57:30 |
| SPCX270115P00295000 | 看跌 Put | 295.00 | $138.60 | $146.00 | $142.69 | 0 | 1 | 63.40% | -1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T11:32:12 |
| SPCX270115C00300000 | 看涨 Call | 300.00 | $0.65 | $0.73 | $0.67 | 172 | 5120 | 59.52% | 0.04 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:32:40 |
| SPCX270115P00300000 | 看跌 Put | 300.00 | $143.60 | $151.00 | $166.00 | 0 | 0 | 64.75% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T15:21:57 |
| SPCX270115C00305000 | 看涨 Call | 305.00 | $0.54 | $0.67 | $0.57 | 1 | 1503 | 59.44% | 0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:07:09 |
| SPCX270115P00305000 | 看跌 Put | 305.00 | $148.60 | $156.00 | $193.85 | 0 | 0 | 66.07% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T13:31:44 |
| SPCX270115C00310000 | 看涨 Call | 310.00 | $0.48 | $0.63 | $0.59 | 9 | 3103 | 59.85% | 0.03 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:02:26 |
| SPCX270115P00310000 | 看跌 Put | 310.00 | $154.40 | $161.05 | $0.00 | 0 | 0 | 76.09% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00315000 | 看涨 Call | 315.00 | $0.45 | $0.58 | $0.65 | 0 | 1086 | 60.18% | 0.03 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:35:30 |
| SPCX270115P00315000 | 看跌 Put | 315.00 | $158.60 | $166.00 | $137.00 | 0 | 0 | 68.65% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-17T09:58:43 |
| SPCX270115C00320000 | 看涨 Call | 320.00 | $0.40 | $0.55 | $0.52 | 0 | 2658 | 60.52% | 0.03 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:07:14 |
| SPCX270115P00320000 | 看跌 Put | 320.00 | $163.60 | $171.00 | $0.00 | 0 | 0 | 69.90% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00325000 | 看涨 Call | 325.00 | $0.38 | $0.51 | $0.43 | 100 | 1128 | 60.98% | 0.03 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:15:18 |
| SPCX270115P00325000 | 看跌 Put | 325.00 | $168.60 | $176.00 | $0.00 | 0 | 0 | 71.14% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00330000 | 看涨 Call | 330.00 | $0.34 | $0.48 | $0.38 | 12 | 2320 | 61.28% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:57:30 |
| SPCX270115P00330000 | 看跌 Put | 330.00 | $173.60 | $181.00 | $0.00 | 0 | 0 | 72.35% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00335000 | 看涨 Call | 335.00 | $0.31 | $0.45 | $0.45 | 0 | 504 | 61.72% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T13:27:08 |
| SPCX270115P00335000 | 看跌 Put | 335.00 | $178.60 | $186.00 | $0.00 | 0 | 0 | 73.54% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00340000 | 看涨 Call | 340.00 | $0.29 | $0.42 | $0.45 | 0 | 208 | 62.00% | 0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:12:53 |
| SPCX270115P00340000 | 看跌 Put | 340.00 | $183.60 | $190.00 | $229.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T10:34:16 |
| SPCX270115C00345000 | 看涨 Call | 345.00 | $0.26 | $0.40 | $0.40 | 0 | 103 | 62.45% | 0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:36:20 |
| SPCX270115P00345000 | 看跌 Put | 345.00 | $188.60 | $196.00 | $234.64 | 0 | 0 | 75.87% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T10:34:17 |
| SPCX270115C00350000 | 看涨 Call | 350.00 | $0.25 | $0.37 | $0.35 | 6 | 1876 | 62.72% | 0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:39:14 |
| SPCX270115P00350000 | 看跌 Put | 350.00 | $193.60 | $201.00 | $169.00 | 0 | 0 | 77.01% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-16T09:40:13 |
| SPCX270115C00355000 | 看涨 Call | 355.00 | $0.25 | $0.35 | $0.63 | 0 | 143 | 63.35% | 0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-09T11:01:41 |
| SPCX270115P00355000 | 看跌 Put | 355.00 | $198.60 | $206.05 | $0.00 | 0 | 0 | 79.49% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00360000 | 看涨 Call | 360.00 | $0.25 | $0.30 | $0.30 | 5 | 126 | 63.52% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| SPCX270115P00360000 | 看跌 Put | 360.00 | $203.60 | $211.00 | $0.00 | 0 | 0 | 79.24% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00365000 | 看涨 Call | 365.00 | $0.19 | $0.32 | $0.24 | 0 | 99 | 63.46% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T11:35:19 |
| SPCX270115P00365000 | 看跌 Put | 365.00 | $208.60 | $216.00 | $0.00 | 0 | 0 | 80.33% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00370000 | 看涨 Call | 370.00 | $0.18 | $0.30 | $0.25 | 1 | 2471 | 64.13% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:54:39 |
| SPCX270115P00370000 | 看跌 Put | 370.00 | $213.60 | $221.00 | $0.00 | 0 | 0 | 81.40% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00375000 | 看涨 Call | 375.00 | $0.17 | $0.27 | $0.51 | 0 | 5721 | 64.09% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-09T10:23:01 |
| SPCX270115P00375000 | 看跌 Put | 375.00 | $218.60 | $226.00 | $0.00 | 0 | 0 | 82.46% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00380000 | 看涨 Call | 380.00 | $0.15 | $0.25 | $0.20 | 115 | 2726 | 64.52% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:56:04 |
| SPCX270115P00380000 | 看跌 Put | 380.00 | $223.60 | $231.00 | $265.40 | 0 | 0 | 83.50% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-24T09:30:03 |
| SPCX270115C00385000 | 看涨 Call | 385.00 | $0.15 | $0.24 | $0.29 | 0 | 77 | 64.93% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T10:02:25 |
| SPCX270115P00385000 | 看跌 Put | 385.00 | $229.00 | $234.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00390000 | 看涨 Call | 390.00 | $0.13 | $0.22 | $0.20 | 0 | 93 | 64.88% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T09:45:01 |
| SPCX270115P00390000 | 看跌 Put | 390.00 | $233.60 | $241.00 | $0.00 | 0 | 0 | 85.54% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00395000 | 看涨 Call | 395.00 | $0.12 | $0.21 | $0.18 | 0 | 127 | 65.20% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:38:38 |
| SPCX270115P00395000 | 看跌 Put | 395.00 | $238.60 | $244.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00400000 | 看涨 Call | 400.00 | $0.11 | $0.20 | $0.21 | 0 | 3200 | 65.48% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:30:02 |
| SPCX270115P00400000 | 看跌 Put | 400.00 | $243.60 | $251.00 | $0.00 | 0 | 0 | 87.53% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00405000 | 看涨 Call | 405.00 | $0.10 | $0.19 | $0.33 | 0 | 40 | 65.72% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-10T11:07:13 |
| SPCX270115P00405000 | 看跌 Put | 405.00 | $248.60 | $256.00 | $221.10 | 0 | 0 | 88.51% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-17T15:50:02 |
| SPCX270115C00410000 | 看涨 Call | 410.00 | $0.09 | $0.18 | $0.20 | 0 | 72 | 65.91% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-01T14:17:21 |
| SPCX270115P00410000 | 看跌 Put | 410.00 | $253.60 | $261.00 | $0.00 | 0 | 0 | 89.47% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00415000 | 看涨 Call | 415.00 | $0.09 | $0.17 | $0.17 | 0 | 78 | 66.33% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:12:55 |
| SPCX270115P00415000 | 看跌 Put | 415.00 | $258.60 | $266.00 | $0.00 | 0 | 0 | 90.42% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00420000 | 看涨 Call | 420.00 | $0.08 | $0.17 | $0.15 | 3 | 121 | 66.74% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:16:10 |
| SPCX270115P00420000 | 看跌 Put | 420.00 | $263.60 | $271.00 | $0.00 | 0 | 0 | 91.37% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00425000 | 看涨 Call | 425.00 | $0.07 | $0.16 | $0.28 | 0 | 51 | 66.82% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T11:06:42 |
| SPCX270115P00425000 | 看跌 Put | 425.00 | $268.95 | $276.05 | $0.00 | 0 | 0 | 98.96% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00430000 | 看涨 Call | 430.00 | $0.06 | $0.15 | $0.15 | 2 | 53 | 66.85% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:30:00 |
| SPCX270115P00430000 | 看跌 Put | 430.00 | $273.60 | $281.00 | $0.00 | 0 | 0 | 93.21% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00435000 | 看涨 Call | 435.00 | $0.06 | $0.15 | $0.10 | 0 | 82 | 67.49% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:47:08 |
| SPCX270115P00435000 | 看跌 Put | 435.00 | $278.60 | $286.00 | $0.00 | 0 | 0 | 94.12% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00440000 | 看涨 Call | 440.00 | $0.05 | $0.14 | $0.11 | 0 | 37 | 67.45% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:24:49 |
| SPCX270115P00440000 | 看跌 Put | 440.00 | $283.60 | $291.00 | $0.00 | 0 | 0 | 95.02% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX270115C00445000 | 看涨 Call | 445.00 | $0.05 | $0.14 | $0.12 | 0 | 157 | 68.07% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:42:53 |
| SPCX270115P00445000 | 看跌 Put | 445.00 | $288.60 | $296.00 | $334.15 | 0 | 0 | 95.90% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T15:22:24 |
| SPCX270115C00450000 | 看涨 Call | 450.00 | $0.09 | $0.10 | $0.10 | 118 | 7112 | 68.68% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:22:11 |
| SPCX270115P00450000 | 看跌 Put | 450.00 | $293.60 | $301.00 | $303.00 | 0 | 0 | 96.78% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T14:03:30 |