SPCX · 2027-12-17
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 2027-12-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX271217C00005000 | 看涨 Call | 5.00 | $143.45 | $152.00 | $146.53 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T13:45:29 |
| SPCX271217P00005000 | 看跌 Put | 5.00 | $0.01 | $0.04 | $0.03 | 25 | 639 | 113.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:37 |
| SPCX271217C00010000 | 看涨 Call | 10.00 | $138.40 | $146.95 | $122.95 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-10T09:33:44 |
| SPCX271217P00010000 | 看跌 Put | 10.00 | $0.03 | $0.07 | $0.06 | 0 | 532 | 95.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:54:40 |
| SPCX271217C00015000 | 看涨 Call | 15.00 | $133.50 | $142.00 | $110.00 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-20T12:14:48 |
| SPCX271217P00015000 | 看跌 Put | 15.00 | $0.00 | $0.53 | $0.10 | 2 | 89 | 99.82% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:10:55 |
| SPCX271217C00020000 | 看涨 Call | 20.00 | $129.00 | $137.15 | $129.33 | 0 | 3 | 0.00% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-04T09:42:31 |
| SPCX271217P00020000 | 看跌 Put | 20.00 | $0.05 | $0.31 | $0.18 | 100 | 338 | 82.61% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:47:35 |
| SPCX271217C00025000 | 看涨 Call | 25.00 | $124.05 | $132.55 | $107.50 | 0 | 7 | 0.00% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-20T11:37:44 |
| SPCX271217P00025000 | 看跌 Put | 25.00 | $0.11 | $0.30 | $0.19 | 2 | 149 | 74.92% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:31:29 |
| SPCX271217C00030000 | 看涨 Call | 30.00 | $120.80 | $127.80 | $103.00 | 0 | 1 | 75.11% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-20T11:37:41 |
| SPCX271217P00030000 | 看跌 Put | 30.00 | $0.07 | $0.50 | $0.30 | 2 | 309 | 69.26% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:31:24 |
| SPCX271217C00035000 | 看涨 Call | 35.00 | $115.00 | $123.20 | $114.00 | 0 | 1 | 0.00% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-03T10:57:22 |
| SPCX271217P00035000 | 看跌 Put | 35.00 | $0.22 | $0.69 | $0.56 | 0 | 86 | 69.15% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-11T11:51:31 |
| SPCX271217C00040000 | 看涨 Call | 40.00 | $110.15 | $118.65 | $116.56 | 0 | 11 | 0.00% | 0.98 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:38:59 |
| SPCX271217P00040000 | 看跌 Put | 40.00 | $0.33 | $0.99 | $0.70 | 10 | 99 | 69.92% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:32:39 |
| SPCX271217C00045000 | 看涨 Call | 45.00 | $106.00 | $113.70 | $82.90 | 0 | 4 | 48.96% | 0.98 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-08-07T10:13:25 |
| SPCX271217P00045000 | 看跌 Put | 45.00 | $0.22 | $1.13 | $0.95 | 1 | 58 | 62.11% | -0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T09:52:07 |
| SPCX271217C00050000 | 看涨 Call | 50.00 | $102.00 | $108.85 | $104.89 | 0 | 68 | 52.68% | 0.97 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-16T10:14:19 |
| SPCX271217P00050000 | 看跌 Put | 50.00 | $1.15 | $1.67 | $1.35 | 0 | 350 | 66.05% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:10:46 |
| SPCX271217C00055000 | 看涨 Call | 55.00 | $97.40 | $104.60 | $98.95 | 0 | 11 | 53.05% | 0.96 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-08-12T14:27:11 |
| SPCX271217P00055000 | 看跌 Put | 55.00 | $0.54 | $2.01 | $1.70 | 0 | 70 | 59.77% | -0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T12:38:18 |
| SPCX271217C00060000 | 看涨 Call | 60.00 | $93.20 | $101.20 | $91.84 | 0 | 10 | 58.09% | 0.96 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-09T11:44:13 |
| SPCX271217P00060000 | 看跌 Put | 60.00 | $0.95 | $2.80 | $2.20 | 18 | 232 | 60.27% | -0.04 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:24:22 |
| SPCX271217C00065000 | 看涨 Call | 65.00 | $89.05 | $96.80 | $75.29 | 0 | 14 | 56.93% | 0.95 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-08-20T12:20:22 |
| SPCX271217P00065000 | 看跌 Put | 65.00 | $1.80 | $3.25 | $2.76 | 0 | 228 | 60.13% | -0.05 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T14:20:43 |
| SPCX271217C00070000 | 看涨 Call | 70.00 | $87.00 | $91.00 | $90.00 | 4 | 158 | 57.43% | 0.94 | 0.00 | -0.00 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:33:12 |
| SPCX271217P00070000 | 看跌 Put | 70.00 | $2.06 | $3.55 | $3.72 | 0 | 740 | 57.39% | -0.06 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-16T13:49:53 |
| SPCX271217C00075000 | 看涨 Call | 75.00 | $83.20 | $86.00 | $86.00 | 16 | 74 | 54.87% | 0.93 | 0.00 | -0.00 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| SPCX271217P00075000 | 看跌 Put | 75.00 | $2.78 | $5.75 | $4.22 | 0 | 657 | 60.14% | -0.07 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-17T15:01:23 |
| SPCX271217C00080000 | 看涨 Call | 80.00 | $79.00 | $84.20 | $81.96 | 1 | 104 | 58.26% | 0.91 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| SPCX271217P00080000 | 看跌 Put | 80.00 | $4.95 | $5.30 | $5.16 | 49 | 1727 | 59.32% | -0.08 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T13:22:23 |
| SPCX271217C00085000 | 看涨 Call | 85.00 | $75.25 | $80.45 | $78.32 | 1 | 61 | 57.64% | 0.90 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T09:52:00 |
| SPCX271217P00085000 | 看跌 Put | 85.00 | $4.55 | $7.85 | $6.00 | 1 | 393 | 58.95% | -0.10 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX271217C00090000 | 看涨 Call | 90.00 | $71.70 | $77.00 | $75.29 | 1 | 80 | 57.51% | 0.89 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T09:59:22 |
| SPCX271217P00090000 | 看跌 Put | 90.00 | $5.60 | $9.10 | $7.45 | 21 | 682 | 58.44% | -0.11 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T14:37:43 |
| SPCX271217C00095000 | 看涨 Call | 95.00 | $68.20 | $73.40 | $67.50 | 0 | 204 | 56.87% | 0.87 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-14T09:38:34 |
| SPCX271217P00095000 | 看跌 Put | 95.00 | $7.00 | $10.25 | $8.71 | 1 | 469 | 57.99% | -0.13 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:19:25 |
| SPCX271217C00100000 | 看涨 Call | 100.00 | $66.20 | $69.40 | $67.75 | 12 | 508 | 57.43% | 0.85 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| SPCX271217P00100000 | 看跌 Put | 100.00 | $9.30 | $10.55 | $9.71 | 58 | 2329 | 57.32% | -0.15 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX271217C00105000 | 看涨 Call | 105.00 | $61.70 | $67.15 | $63.30 | 2 | 141 | 56.67% | 0.84 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T12:02:29 |
| SPCX271217P00105000 | 看跌 Put | 105.00 | $10.95 | $12.00 | $11.55 | 5 | 700 | 57.01% | -0.16 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:46:15 |
| SPCX271217C00110000 | 看涨 Call | 110.00 | $58.65 | $64.10 | $60.73 | 3 | 240 | 56.45% | 0.82 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:39:30 |
| SPCX271217P00110000 | 看跌 Put | 110.00 | $11.30 | $13.95 | $13.00 | 2 | 1396 | 55.54% | -0.18 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T09:48:05 |
| SPCX271217C00115000 | 看涨 Call | 115.00 | $55.75 | $60.95 | $60.70 | 0 | 253 | 56.04% | 0.80 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-17T10:43:55 |
| SPCX271217P00115000 | 看跌 Put | 115.00 | $13.00 | $16.05 | $15.07 | 3 | 576 | 55.54% | -0.20 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-18T09:59:52 |
| SPCX271217C00120000 | 看涨 Call | 120.00 | $52.95 | $58.10 | $55.74 | 2 | 4250 | 55.82% | 0.78 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:40:05 |
| SPCX271217P00120000 | 看跌 Put | 120.00 | $15.80 | $17.60 | $16.64 | 28 | 2716 | 55.57% | -0.22 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| SPCX271217C00125000 | 看涨 Call | 125.00 | $51.05 | $55.45 | $52.13 | 119 | 3266 | 56.44% | 0.76 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:07:43 |
| SPCX271217P00125000 | 看跌 Put | 125.00 | $18.60 | $20.15 | $19.15 | 83 | 799 | 56.77% | -0.24 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:31:39 |
| SPCX271217C00130000 | 看涨 Call | 130.00 | $49.25 | $52.95 | $50.10 | 115 | 329 | 57.02% | 0.74 | 0.00 | -0.03 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| SPCX271217P00130000 | 看跌 Put | 130.00 | $20.45 | $23.85 | $21.00 | 25 | 2048 | 57.59% | -0.26 | 0.00 | -0.03 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX271217C00135000 | 看涨 Call | 135.00 | $45.30 | $50.60 | $48.59 | 1 | 312 | 55.58% | 0.72 | 0.00 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-09-18T09:50:57 |
| SPCX271217P00135000 | 看跌 Put | 135.00 | $21.30 | $24.40 | $23.90 | 34 | 9628 | 54.52% | -0.28 | 0.00 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-09-18T14:45:18 |
| SPCX271217C00140000 | 看涨 Call | 140.00 | $43.00 | $48.10 | $46.50 | 19 | 493 | 55.34% | 0.70 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX271217P00140000 | 看跌 Put | 140.00 | $24.15 | $26.95 | $26.40 | 5 | 317 | 54.82% | -0.30 | 0.00 | -0.04 | 0.59 | 100 | assumed standard contract | 2026-09-18T13:32:32 |
| SPCX271217C00145000 | 看涨 Call | 145.00 | $40.85 | $46.00 | $45.15 | 0 | 190 | 55.39% | 0.68 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-09-17T12:18:54 |
| SPCX271217P00145000 | 看跌 Put | 145.00 | $27.70 | $30.50 | $28.50 | 12 | 196 | 56.31% | -0.33 | 0.00 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:39:08 |
| SPCX271217C00150000 | 看涨 Call | 150.00 | $41.00 | $42.65 | $41.40 | 60 | 1323 | 56.12% | 0.67 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| SPCX271217P00150000 | 看跌 Put | 150.00 | $28.85 | $33.30 | $31.00 | 55 | 407 | 55.03% | -0.35 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:53:21 |
| SPCX271217C00155000 | 看涨 Call | 155.00 | $38.25 | $40.40 | $40.00 | 58 | 412 | 55.23% | 0.65 | 0.00 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:58:46 |
| SPCX271217P00155000 | 看跌 Put | 155.00 | $31.60 | $36.05 | $34.42 | 2 | 91 | 54.84% | -0.37 | 0.00 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-09-18T10:21:12 |
| SPCX271217C00160000 | 看涨 Call | 160.00 | $34.95 | $39.80 | $37.60 | 7 | 520 | 55.09% | 0.63 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:37:22 |
| SPCX271217P00160000 | 看跌 Put | 160.00 | $34.45 | $39.00 | $39.88 | 0 | 95 | 54.73% | -0.39 | 0.00 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-09-15T09:33:45 |
| SPCX271217C00165000 | 看涨 Call | 165.00 | $33.20 | $37.90 | $35.40 | 10 | 2919 | 55.00% | 0.61 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-18T11:04:47 |
| SPCX271217P00165000 | 看跌 Put | 165.00 | $37.40 | $41.95 | $40.80 | 1 | 739 | 54.55% | -0.41 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-18T12:17:58 |
| SPCX271217C00170000 | 看涨 Call | 170.00 | $31.50 | $36.15 | $33.69 | 6 | 526 | 54.93% | 0.59 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:37:05 |
| SPCX271217P00170000 | 看跌 Put | 170.00 | $41.60 | $45.05 | $43.45 | 1 | 60 | 55.28% | -0.43 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T10:46:36 |
| SPCX271217C00175000 | 看涨 Call | 175.00 | $29.90 | $34.50 | $33.25 | 12 | 847 | 54.90% | 0.57 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX271217P00175000 | 看跌 Put | 175.00 | $43.60 | $49.50 | $51.10 | 0 | 175 | 55.22% | -0.45 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-15T13:51:58 |
| SPCX271217C00180000 | 看涨 Call | 180.00 | $28.80 | $32.70 | $30.05 | 5 | 1351 | 54.98% | 0.55 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:00:59 |
| SPCX271217P00180000 | 看跌 Put | 180.00 | $46.90 | $51.45 | $49.02 | 0 | 95 | 54.13% | -0.47 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-17T12:21:33 |
| SPCX271217C00185000 | 看涨 Call | 185.00 | $26.90 | $31.45 | $29.15 | 0 | 75 | 54.81% | 0.53 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-09-16T14:26:49 |
| SPCX271217P00185000 | 看跌 Put | 185.00 | $50.25 | $54.80 | $53.55 | 1 | 24 | 54.00% | -0.49 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-09-18T11:11:13 |
| SPCX271217C00190000 | 看涨 Call | 190.00 | $25.50 | $30.05 | $29.00 | 0 | 370 | 54.75% | 0.52 | 0.00 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-09-17T15:47:32 |
| SPCX271217P00190000 | 看跌 Put | 190.00 | $53.70 | $58.25 | $58.78 | 0 | 43 | 53.90% | -0.51 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-16T10:04:30 |
| SPCX271217C00195000 | 看涨 Call | 195.00 | $24.20 | $28.70 | $27.05 | 2 | 355 | 54.72% | 0.50 | 0.00 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX271217P00195000 | 看跌 Put | 195.00 | $57.25 | $61.50 | $65.00 | 0 | 52 | 53.58% | -0.53 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-15T12:00:14 |
| SPCX271217C00200000 | 看涨 Call | 200.00 | $24.30 | $26.35 | $25.00 | 29 | 1731 | 54.89% | 0.48 | 0.00 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| SPCX271217P00200000 | 看跌 Put | 200.00 | $61.05 | $67.05 | $64.38 | 1 | 151 | 55.11% | -0.55 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T14:06:02 |
| SPCX271217C00205000 | 看涨 Call | 205.00 | $21.80 | $26.25 | $23.90 | 1 | 435 | 54.73% | 0.47 | 0.00 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-09-18T10:58:25 |
| SPCX271217P00205000 | 看跌 Put | 205.00 | $64.70 | $69.05 | $70.50 | 0 | 46 | 53.67% | -0.57 | 0.01 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-04T09:35:10 |
| SPCX271217C00210000 | 看涨 Call | 210.00 | $20.65 | $25.15 | $22.50 | 1 | 2618 | 54.72% | 0.45 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-09-18T11:12:06 |
| SPCX271217P00210000 | 看跌 Put | 210.00 | $68.45 | $74.45 | $75.74 | 0 | 63 | 54.85% | -0.59 | 0.01 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-09-03T10:02:44 |
| SPCX271217C00215000 | 看涨 Call | 215.00 | $19.60 | $24.10 | $23.00 | 0 | 217 | 54.72% | 0.44 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-09-17T11:21:30 |
| SPCX271217P00215000 | 看跌 Put | 215.00 | $72.25 | $78.40 | $83.75 | 0 | 87 | 54.84% | -0.61 | 0.01 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-09-02T14:34:36 |
| SPCX271217C00220000 | 看涨 Call | 220.00 | $18.60 | $23.05 | $20.65 | 3 | 1312 | 54.70% | 0.42 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-09-18T11:05:01 |
| SPCX271217P00220000 | 看跌 Put | 220.00 | $76.10 | $82.20 | $80.00 | 0 | 25 | 54.64% | -0.62 | 0.01 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-09-16T11:27:47 |
| SPCX271217C00225000 | 看涨 Call | 225.00 | $19.10 | $22.10 | $19.61 | 31 | 1416 | 55.81% | 0.41 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:23:29 |
| SPCX271217P00225000 | 看跌 Put | 225.00 | $80.10 | $86.45 | $86.64 | 0 | 6 | 54.84% | -0.64 | 0.01 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-09-04T10:50:11 |
| SPCX271217C00230000 | 看涨 Call | 230.00 | $16.80 | $21.20 | $18.70 | 1 | 136 | 54.79% | 0.40 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-18T12:55:58 |
| SPCX271217P00230000 | 看跌 Put | 230.00 | $84.05 | $90.55 | $99.90 | 0 | 38 | 54.79% | -0.66 | 0.01 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-08-27T10:17:22 |
| SPCX271217C00235000 | 看涨 Call | 235.00 | $15.95 | $20.30 | $18.15 | 1 | 139 | 54.76% | 0.38 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-18T10:49:52 |
| SPCX271217P00235000 | 看跌 Put | 235.00 | $88.15 | $94.65 | $102.00 | 0 | 7 | 54.76% | -0.67 | 0.01 | -0.04 | 0.58 | 100 | assumed standard contract | 2026-08-17T11:51:16 |
| SPCX271217C00240000 | 看涨 Call | 240.00 | $15.15 | $19.50 | $18.30 | 0 | 86 | 54.80% | 0.37 | 0.00 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-09-17T12:06:58 |
| SPCX271217P00240000 | 看跌 Put | 240.00 | $92.25 | $99.00 | $104.55 | 0 | 11 | 54.84% | -0.69 | 0.01 | -0.04 | 0.57 | 100 | assumed standard contract | 2026-09-02T12:26:18 |
| SPCX271217C00245000 | 看涨 Call | 245.00 | $14.40 | $18.70 | $17.66 | 0 | 47 | 54.81% | 0.36 | 0.00 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-09-17T15:31:16 |
| SPCX271217P00245000 | 看跌 Put | 245.00 | $96.40 | $102.80 | $0.00 | 0 | 0 | 54.38% | -0.71 | 0.01 | -0.04 | 0.55 | 100 | assumed standard contract | 未提供 |
| SPCX271217C00250000 | 看涨 Call | 250.00 | $15.00 | $16.90 | $15.70 | 11 | 607 | 55.05% | 0.35 | 0.00 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-09-18T13:41:09 |
| SPCX271217P00250000 | 看跌 Put | 250.00 | $100.65 | $104.80 | $104.70 | 9 | 278 | 52.17% | -0.72 | 0.01 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:54:41 |
| SPCX271217C00255000 | 看涨 Call | 255.00 | $13.05 | $17.75 | $16.00 | 0 | 719 | 53.82% | 0.33 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-09-17T12:06:58 |
| SPCX271217P00255000 | 看跌 Put | 255.00 | $105.00 | $111.65 | $125.98 | 0 | 12 | 54.63% | -0.74 | 0.01 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-08-12T10:32:34 |
| SPCX271217C00260000 | 看涨 Call | 260.00 | $12.40 | $16.60 | $15.26 | 0 | 38 | 54.95% | 0.32 | 0.00 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-09-17T12:06:58 |
| SPCX271217P00260000 | 看跌 Put | 260.00 | $109.30 | $115.95 | $127.70 | 0 | 2 | 54.51% | -0.75 | 0.01 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-08-13T09:44:55 |
| SPCX271217C00265000 | 看涨 Call | 265.00 | $11.80 | $16.00 | $14.65 | 0 | 11 | 55.02% | 0.31 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-09-17T12:07:21 |
| SPCX271217P00265000 | 看跌 Put | 265.00 | $113.70 | $120.30 | $0.00 | 0 | 0 | 54.41% | -0.76 | 0.01 | -0.03 | 0.48 | 100 | assumed standard contract | 未提供 |
| SPCX271217C00270000 | 看涨 Call | 270.00 | $11.25 | $15.35 | $13.24 | 0 | 5227 | 55.05% | 0.30 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-09-16T15:55:57 |
| SPCX271217P00270000 | 看跌 Put | 270.00 | $118.15 | $124.70 | $132.68 | 0 | 20 | 54.32% | -0.78 | 0.01 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-06-23T14:56:29 |
| SPCX271217C00275000 | 看涨 Call | 275.00 | $10.70 | $14.20 | $11.95 | 0 | 106 | 54.58% | 0.29 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-09-16T09:44:06 |
| SPCX271217P00275000 | 看跌 Put | 275.00 | $122.65 | $129.15 | $138.58 | 0 | 21 | 54.28% | -0.79 | 0.01 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-08-28T14:11:23 |
| SPCX271217C00280000 | 看涨 Call | 280.00 | $10.20 | $14.05 | $12.95 | 0 | 63 | 54.98% | 0.28 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-09-17T12:07:13 |
| SPCX271217P00280000 | 看跌 Put | 280.00 | $127.20 | $133.90 | $140.38 | 0 | 25 | 54.56% | -0.80 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-06-23T14:57:28 |
| SPCX271217C00285000 | 看涨 Call | 285.00 | $9.70 | $13.75 | $12.45 | 0 | 9 | 55.21% | 0.27 | 0.00 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-09-17T12:07:54 |
| SPCX271217P00285000 | 看跌 Put | 285.00 | $131.80 | $138.35 | $140.85 | 0 | 3 | 54.46% | -0.82 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-03T09:46:02 |
| SPCX271217C00290000 | 看涨 Call | 290.00 | $9.25 | $13.30 | $11.30 | 0 | 9 | 55.31% | 0.27 | 0.00 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-09-16T12:54:51 |
| SPCX271217P00290000 | 看跌 Put | 290.00 | $136.40 | $143.00 | $149.36 | 0 | 4 | 54.52% | -0.83 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-06-23T15:06:58 |
| SPCX271217C00295000 | 看涨 Call | 295.00 | $8.80 | $12.85 | $11.74 | 0 | 57 | 55.37% | 0.26 | 0.00 | -0.03 | 0.55 | 100 | assumed standard contract | 2026-09-17T15:28:20 |
| SPCX271217P00295000 | 看跌 Put | 295.00 | $141.05 | $147.60 | $141.30 | 0 | 10 | 54.45% | -0.84 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-06-17T10:36:23 |
| SPCX271217C00300000 | 看涨 Call | 300.00 | $9.80 | $11.90 | $10.85 | 21 | 705 | 56.27% | 0.25 | 0.00 | -0.03 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX271217P00300000 | 看跌 Put | 300.00 | $145.80 | $152.05 | $155.00 | 0 | 90 | 54.16% | -0.85 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-08T09:38:56 |
| SPCX271217C00305000 | 看涨 Call | 305.00 | $8.00 | $11.55 | $9.25 | 1 | 17 | 55.08% | 0.24 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:19:22 |
| SPCX271217P00305000 | 看跌 Put | 305.00 | $150.55 | $156.65 | $153.25 | 1 | 0 | 54.04% | -0.86 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T12:54:10 |
| SPCX271217C00310000 | 看涨 Call | 310.00 | $7.65 | $11.55 | $10.21 | 0 | 5 | 55.55% | 0.23 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-17T09:38:20 |
| SPCX271217P00310000 | 看跌 Put | 310.00 | $155.30 | $161.55 | $161.40 | 0 | 4 | 54.36% | -0.87 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-14T15:04:36 |
| SPCX271217C00315000 | 看涨 Call | 315.00 | $7.30 | $11.20 | $10.00 | 0 | 16 | 55.65% | 0.23 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-09-17T09:33:09 |
| SPCX271217P00315000 | 看跌 Put | 315.00 | $160.10 | $166.50 | $171.25 | 0 | 1 | 54.82% | -0.89 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-06-23T15:08:33 |
| SPCX271217C00320000 | 看涨 Call | 320.00 | $6.95 | $10.85 | $8.85 | 0 | 15 | 55.72% | 0.22 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-09-11T09:39:56 |
| SPCX271217P00320000 | 看跌 Put | 320.00 | $164.90 | $170.85 | $182.41 | 0 | 1 | 53.89% | -0.90 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-08-12T12:07:13 |
| SPCX271217C00325000 | 看涨 Call | 325.00 | $6.90 | $10.50 | $8.24 | 8 | 116 | 56.06% | 0.21 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T12:23:25 |
| SPCX271217P00325000 | 看跌 Put | 325.00 | $169.80 | $175.90 | $187.23 | 0 | 14 | 54.64% | -0.90 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-08-12T12:07:54 |
| SPCX271217C00330000 | 看涨 Call | 330.00 | $6.35 | $10.00 | $9.45 | 0 | 198 | 55.70% | 0.21 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-17T10:13:59 |
| SPCX271217P00330000 | 看跌 Put | 330.00 | $174.70 | $180.40 | $217.40 | 0 | 1 | 53.40% | -0.91 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-07-28T13:27:36 |
| SPCX271217C00335000 | 看涨 Call | 335.00 | $6.05 | $9.85 | $8.72 | 0 | 19 | 55.93% | 0.20 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-17T15:31:16 |
| SPCX271217P00335000 | 看跌 Put | 335.00 | $179.60 | $185.60 | $196.82 | 0 | 0 | 54.64% | -0.92 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-08-12T12:08:08 |
| SPCX271217C00340000 | 看涨 Call | 340.00 | $6.50 | $9.55 | $8.03 | 0 | 109 | 56.78% | 0.19 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-09T14:29:09 |
| SPCX271217P00340000 | 看跌 Put | 340.00 | $184.55 | $190.60 | $201.28 | 0 | 0 | 55.24% | -0.93 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-08-12T12:07:54 |
| SPCX271217C00345000 | 看涨 Call | 345.00 | $5.55 | $9.25 | $7.38 | 0 | 41 | 56.10% | 0.19 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-11T14:23:38 |
| SPCX271217P00345000 | 看跌 Put | 345.00 | $189.50 | $195.05 | $206.28 | 0 | 0 | 53.20% | -0.94 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-08-12T12:10:36 |
| SPCX271217C00350000 | 看涨 Call | 350.00 | $5.50 | $9.00 | $6.98 | 2 | 281 | 56.42% | 0.18 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:07:25 |
| SPCX271217P00350000 | 看跌 Put | 350.00 | $194.40 | $200.85 | $210.55 | 0 | 0 | 57.23% | -0.95 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-08-12T12:08:08 |
| SPCX271217C00355000 | 看涨 Call | 355.00 | $5.05 | $8.75 | $7.50 | 0 | 71 | 56.28% | 0.18 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-17T14:29:57 |
| SPCX271217P00355000 | 看跌 Put | 355.00 | $199.35 | $204.70 | $240.10 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-07-28T15:10:11 |
| SPCX271217C00360000 | 看涨 Call | 360.00 | $4.85 | $8.50 | $6.60 | 0 | 5 | 56.39% | 0.17 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-11T11:13:52 |
| SPCX271217P00360000 | 看跌 Put | 360.00 | $204.55 | $210.50 | $245.50 | 0 | 0 | 57.91% | -0.96 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-07-28T15:29:55 |
| SPCX271217C00365000 | 看涨 Call | 365.00 | $4.60 | $8.25 | $6.60 | 0 | 20 | 56.41% | 0.17 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-09-03T10:26:24 |
| SPCX271217P00365000 | 看跌 Put | 365.00 | $209.65 | $215.30 | $225.20 | 0 | 7 | 58.22% | -0.97 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-08-12T12:10:36 |
| SPCX271217C00370000 | 看涨 Call | 370.00 | $4.40 | $8.00 | $6.75 | 0 | 27 | 56.46% | 0.16 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-17T09:50:17 |
| SPCX271217P00370000 | 看跌 Put | 370.00 | $214.75 | $220.20 | $257.50 | 0 | 0 | 58.96% | -0.97 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-07-29T09:33:08 |
| SPCX271217C00375000 | 看涨 Call | 375.00 | $4.20 | $7.80 | $5.03 | 0 | 30 | 56.56% | 0.16 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-02T09:47:31 |
| SPCX271217P00375000 | 看跌 Put | 375.00 | $219.75 | $225.20 | $260.20 | 0 | 0 | 59.68% | -0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-07-28T15:28:42 |
| SPCX271217C00380000 | 看涨 Call | 380.00 | $4.75 | $6.50 | $5.90 | 0 | 143 | 56.19% | 0.15 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-16T10:19:44 |
| SPCX271217P00380000 | 看跌 Put | 380.00 | $224.75 | $230.20 | $265.40 | 0 | 0 | 60.40% | -0.98 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:26:03 |
| SPCX271217C00385000 | 看涨 Call | 385.00 | $4.75 | $6.50 | $5.85 | 0 | 15 | 56.75% | 0.15 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-08-26T11:05:39 |
| SPCX271217P00385000 | 看跌 Put | 385.00 | $229.75 | $235.20 | $270.50 | 0 | 0 | 61.10% | -0.98 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:18:12 |
| SPCX271217C00390000 | 看涨 Call | 390.00 | $4.75 | $6.50 | $5.35 | 0 | 22 | 57.30% | 0.15 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-16T11:26:49 |
| SPCX271217P00390000 | 看跌 Put | 390.00 | $234.75 | $240.15 | $0.00 | 0 | 0 | 61.58% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX271217C00395000 | 看涨 Call | 395.00 | $4.75 | $6.50 | $5.25 | 0 | 14 | 57.84% | 0.14 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-09T11:31:32 |
| SPCX271217P00395000 | 看跌 Put | 395.00 | $239.75 | $245.15 | $280.60 | 0 | 0 | 62.27% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:40:58 |
| SPCX271217C00400000 | 看涨 Call | 400.00 | $3.25 | $6.45 | $5.73 | 0 | 175 | 56.31% | 0.14 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-17T10:42:43 |
| SPCX271217P00400000 | 看跌 Put | 400.00 | $244.80 | $250.15 | $290.90 | 0 | 0 | 63.17% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-06T09:46:17 |
| SPCX271217C00405000 | 看涨 Call | 405.00 | $4.75 | $5.50 | $5.19 | 1 | 111 | 57.57% | 0.14 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-18T09:46:49 |
| SPCX271217P00405000 | 看跌 Put | 405.00 | $249.80 | $255.15 | $252.48 | 0 | 0 | 63.84% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:26:41 |
| SPCX271217C00410000 | 看涨 Call | 410.00 | $3.95 | $5.50 | $5.27 | 0 | 20 | 56.97% | 0.13 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-03T13:54:54 |
| SPCX271217P00410000 | 看跌 Put | 410.00 | $254.80 | $260.15 | $299.75 | 0 | 0 | 64.50% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-06T15:04:46 |
| SPCX271217C00415000 | 看涨 Call | 415.00 | $3.95 | $5.50 | $5.20 | 0 | 82 | 57.47% | 0.13 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-17T10:32:47 |
| SPCX271217P00415000 | 看跌 Put | 415.00 | $259.80 | $265.15 | $300.89 | 0 | 0 | 65.16% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T13:19:30 |
| SPCX271217C00420000 | 看涨 Call | 420.00 | $3.55 | $5.50 | $5.05 | 0 | 8 | 57.38% | 0.13 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-17T10:29:56 |
| SPCX271217P00420000 | 看跌 Put | 420.00 | $264.80 | $270.15 | $305.50 | 0 | 0 | 65.80% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T13:19:29 |
| SPCX271217C00425000 | 看涨 Call | 425.00 | $3.55 | $5.50 | $4.92 | 0 | 41 | 57.86% | 0.12 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-17T10:30:19 |
| SPCX271217P00425000 | 看跌 Put | 425.00 | $269.80 | $275.10 | $275.80 | 0 | 0 | 66.22% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-25T13:13:33 |
| SPCX271217C00430000 | 看涨 Call | 430.00 | $3.55 | $5.50 | $4.15 | 102 | 15 | 58.33% | 0.12 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-18T11:22:20 |
| SPCX271217P00430000 | 看跌 Put | 430.00 | $274.80 | $280.10 | $265.20 | 0 | 0 | 66.85% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-18T11:31:23 |
| SPCX271217C00435000 | 看涨 Call | 435.00 | $3.55 | $5.40 | $4.57 | 0 | 33 | 58.65% | 0.12 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-17T10:30:34 |
| SPCX271217P00435000 | 看跌 Put | 435.00 | $279.85 | $284.85 | $282.85 | 0 | 0 | 66.51% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-24T12:30:48 |
| SPCX271217C00440000 | 看涨 Call | 440.00 | $3.55 | $5.40 | $4.35 | 0 | 124 | 59.09% | 0.11 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-17T11:27:20 |
| SPCX271217P00440000 | 看跌 Put | 440.00 | $284.85 | $290.10 | $261.10 | 0 | 0 | 68.32% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-17T15:29:33 |
| SPCX271217C00445000 | 看涨 Call | 445.00 | $3.50 | $5.40 | $4.37 | 0 | 23 | 59.47% | 0.11 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-17T10:30:47 |
| SPCX271217P00445000 | 看跌 Put | 445.00 | $289.85 | $295.10 | $302.94 | 0 | 0 | 68.93% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-12T12:07:13 |
| SPCX271217C00450000 | 看涨 Call | 450.00 | $3.50 | $4.50 | $3.90 | 17 | 5633 | 58.54% | 0.11 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SPCX271217P00450000 | 看跌 Put | 450.00 | $294.85 | $300.10 | $300.00 | 1 | 0 | 69.53% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:24:37 |