SPCX · 2028-06-16
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 2028-06-16；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX280616C00005000 | 看涨 Call | 5.00 | $132.00 | $139.75 | $138.63 | 0 | 26 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T09:44:39 |
| SPCX280616P00005000 | 看跌 Put | 5.00 | $0.01 | $0.10 | $0.05 | 0 | 78 | 107.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:16:10 |
| SPCX280616C00010000 | 看涨 Call | 10.00 | $127.45 | $135.20 | $137.09 | 0 | 3 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:38:44 |
| SPCX280616P00010000 | 看跌 Put | 10.00 | $0.05 | $0.37 | $0.13 | 0 | 170 | 99.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:03:26 |
| SPCX280616C00015000 | 看涨 Call | 15.00 | $122.95 | $130.70 | $95.23 | 0 | 1 | 0.00% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-31T11:12:00 |
| SPCX280616P00015000 | 看跌 Put | 15.00 | $0.14 | $0.23 | $0.19 | 1 | 127 | 81.97% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:47:00 |
| SPCX280616C00020000 | 看涨 Call | 20.00 | $118.45 | $126.20 | $143.70 | 0 | 22 | 0.00% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-09T10:29:07 |
| SPCX280616P00020000 | 看跌 Put | 20.00 | $0.17 | $0.62 | $0.29 | 0 | 274 | 79.88% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-29T10:08:52 |
| SPCX280616C00025000 | 看涨 Call | 25.00 | $114.05 | $121.80 | $124.45 | 0 | 123 | 0.00% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-26T10:37:33 |
| SPCX280616P00025000 | 看跌 Put | 25.00 | $0.22 | $0.70 | $0.50 | 0 | 427 | 72.68% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:44:32 |
| SPCX280616C00030000 | 看涨 Call | 30.00 | $109.70 | $117.45 | $113.55 | 2 | 2 | 59.53% | 0.98 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:25:27 |
| SPCX280616P00030000 | 看跌 Put | 30.00 | $0.45 | $0.94 | $0.82 | 0 | 166 | 70.14% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T15:35:44 |
| SPCX280616C00035000 | 看涨 Call | 35.00 | $105.40 | $113.15 | $116.39 | 0 | 130 | 61.39% | 0.98 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-23T11:03:29 |
| SPCX280616P00035000 | 看跌 Put | 35.00 | $0.74 | $1.48 | $1.04 | 0 | 69 | 69.54% | -0.02 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-30T14:03:33 |
| SPCX280616C00040000 | 看涨 Call | 40.00 | $102.05 | $108.90 | $108.08 | 0 | 447 | 66.55% | 0.97 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-29T11:17:33 |
| SPCX280616P00040000 | 看跌 Put | 40.00 | $1.11 | $1.93 | $1.58 | 0 | 383 | 67.80% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-30T15:48:25 |
| SPCX280616C00045000 | 看涨 Call | 45.00 | $97.05 | $104.80 | $105.04 | 0 | 431 | 61.61% | 0.97 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-28T09:44:38 |
| SPCX280616P00045000 | 看跌 Put | 45.00 | $1.55 | $2.45 | $1.90 | 19 | 103 | 66.19% | -0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:58:08 |
| SPCX280616C00050000 | 看涨 Call | 50.00 | $93.70 | $100.75 | $93.47 | 0 | 225 | 63.63% | 0.96 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-10-30T13:01:43 |
| SPCX280616P00050000 | 看跌 Put | 50.00 | $2.15 | $3.05 | $2.51 | 0 | 284 | 64.99% | -0.04 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-02T15:41:15 |
| SPCX280616C00055000 | 看涨 Call | 55.00 | $89.00 | $95.90 | $95.85 | 0 | 169 | 57.64% | 0.95 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-28T11:14:47 |
| SPCX280616P00055000 | 看跌 Put | 55.00 | $2.69 | $3.75 | $2.53 | 0 | 362 | 63.49% | -0.05 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-10-22T11:31:30 |
| SPCX280616C00060000 | 看涨 Call | 60.00 | $85.10 | $91.55 | $87.00 | 0 | 261 | 56.09% | 0.94 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-11-02T12:46:26 |
| SPCX280616P00060000 | 看跌 Put | 60.00 | $3.40 | $4.20 | $3.43 | 0 | 400 | 61.54% | -0.06 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-30T10:05:38 |
| SPCX280616C00065000 | 看涨 Call | 65.00 | $81.25 | $89.05 | $90.02 | 0 | 72 | 58.74% | 0.93 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-10-28T15:25:47 |
| SPCX280616P00065000 | 看跌 Put | 65.00 | $4.30 | $5.35 | $4.75 | 0 | 73 | 61.34% | -0.07 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-02T15:49:06 |
| SPCX280616C00070000 | 看涨 Call | 70.00 | $77.55 | $85.35 | $87.19 | 0 | 154 | 58.06% | 0.92 | 0.00 | -0.00 | 0.27 | 100 | assumed standard contract | 2026-10-26T10:20:53 |
| SPCX280616P00070000 | 看跌 Put | 70.00 | $5.10 | $6.30 | $5.67 | 0 | 2517 | 60.11% | -0.08 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-10-30T15:47:49 |
| SPCX280616C00075000 | 看涨 Call | 75.00 | $73.95 | $81.75 | $73.75 | 0 | 248 | 57.41% | 0.90 | 0.00 | -0.00 | 0.30 | 100 | assumed standard contract | 2026-11-02T15:43:31 |
| SPCX280616P00075000 | 看跌 Put | 75.00 | $6.10 | $7.20 | $6.80 | 0 | 185 | 58.92% | -0.10 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T15:47:56 |
| SPCX280616C00080000 | 看涨 Call | 80.00 | $72.45 | $76.10 | $72.80 | 1 | 202 | 56.54% | 0.89 | 0.00 | -0.00 | 0.33 | 100 | assumed standard contract | 2026-11-03T09:38:35 |
| SPCX280616P00080000 | 看跌 Put | 80.00 | $7.65 | $8.20 | $7.85 | 20 | 294 | 58.50% | -0.11 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-03T14:49:52 |
| SPCX280616C00085000 | 看涨 Call | 85.00 | $68.85 | $74.35 | $77.88 | 0 | 20 | 57.94% | 0.88 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-10-26T14:58:46 |
| SPCX280616P00085000 | 看跌 Put | 85.00 | $8.90 | $9.50 | $9.30 | 2 | 2612 | 57.77% | -0.13 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:42:59 |
| SPCX280616C00090000 | 看涨 Call | 90.00 | $65.15 | $70.60 | $65.00 | 0 | 374 | 56.11% | 0.86 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-02T09:38:23 |
| SPCX280616P00090000 | 看跌 Put | 90.00 | $10.25 | $10.95 | $10.23 | 2 | 425 | 57.12% | -0.14 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T14:06:50 |
| SPCX280616C00095000 | 看涨 Call | 95.00 | $62.40 | $67.25 | $65.80 | 0 | 94 | 55.83% | 0.84 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-11-02T11:11:11 |
| SPCX280616P00095000 | 看跌 Put | 95.00 | $11.90 | $12.55 | $12.25 | 42 | 1777 | 56.73% | -0.16 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:04:12 |
| SPCX280616C00100000 | 看涨 Call | 100.00 | $61.20 | $63.30 | $62.00 | 17 | 645 | 56.34% | 0.83 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-11-03T14:19:36 |
| SPCX280616P00100000 | 看跌 Put | 100.00 | $13.45 | $14.20 | $13.81 | 431 | 2036 | 56.07% | -0.18 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:25:02 |
| SPCX280616C00105000 | 看涨 Call | 105.00 | $57.30 | $60.60 | $61.72 | 0 | 142 | 55.04% | 0.81 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-10-28T12:00:09 |
| SPCX280616P00105000 | 看跌 Put | 105.00 | $15.20 | $16.10 | $15.85 | 272 | 125 | 55.68% | -0.20 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:53:14 |
| SPCX280616C00110000 | 看涨 Call | 110.00 | $56.00 | $57.20 | $56.00 | 12 | 276 | 55.50% | 0.79 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T11:32:31 |
| SPCX280616P00110000 | 看跌 Put | 110.00 | $17.15 | $18.05 | $17.75 | 52 | 2079 | 55.32% | -0.22 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-11-03T15:54:00 |
| SPCX280616C00115000 | 看涨 Call | 115.00 | $52.60 | $54.70 | $48.75 | 0 | 139 | 54.57% | 0.77 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-10-30T14:46:09 |
| SPCX280616P00115000 | 看跌 Put | 115.00 | $19.10 | $20.10 | $19.70 | 110 | 5006 | 54.86% | -0.24 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:24:34 |
| SPCX280616C00120000 | 看涨 Call | 120.00 | $50.05 | $52.15 | $50.95 | 3 | 346 | 54.24% | 0.76 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T12:03:25 |
| SPCX280616P00120000 | 看跌 Put | 120.00 | $21.45 | $22.30 | $22.05 | 595 | 7336 | 54.68% | -0.26 | 0.00 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:33:32 |
| SPCX280616C00125000 | 看涨 Call | 125.00 | $47.75 | $49.45 | $48.08 | 0 | 330 | 53.83% | 0.74 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-11-02T12:01:13 |
| SPCX280616P00125000 | 看跌 Put | 125.00 | $23.70 | $24.65 | $23.60 | 0 | 282 | 54.36% | -0.28 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-11-02T11:27:24 |
| SPCX280616C00130000 | 看涨 Call | 130.00 | $45.45 | $47.10 | $45.00 | 0 | 385 | 53.56% | 0.72 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-11-02T10:15:51 |
| SPCX280616P00130000 | 看跌 Put | 130.00 | $26.05 | $27.05 | $26.40 | 2 | 3815 | 54.03% | -0.30 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-11-03T13:40:22 |
| SPCX280616C00135000 | 看涨 Call | 135.00 | $43.60 | $44.75 | $43.50 | 15 | 276 | 53.51% | 0.70 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-11-03T11:38:25 |
| SPCX280616P00135000 | 看跌 Put | 135.00 | $28.60 | $29.60 | $28.95 | 41 | 361 | 53.79% | -0.32 | 0.00 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-11-03T13:39:14 |
| SPCX280616C00140000 | 看涨 Call | 140.00 | $41.60 | $42.85 | $41.62 | 11 | 1395 | 53.53% | 0.68 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:41:50 |
| SPCX280616P00140000 | 看跌 Put | 140.00 | $31.20 | $32.30 | $31.35 | 1 | 814 | 53.55% | -0.34 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-11-03T11:33:04 |
| SPCX280616C00145000 | 看涨 Call | 145.00 | $39.35 | $40.60 | $40.35 | 12 | 453 | 52.96% | 0.66 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:21:00 |
| SPCX280616P00145000 | 看跌 Put | 145.00 | $33.95 | $35.10 | $33.80 | 30 | 696 | 53.35% | -0.36 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-11-03T10:42:00 |
| SPCX280616C00150000 | 看涨 Call | 150.00 | $37.75 | $38.60 | $37.65 | 207 | 4451 | 52.94% | 0.64 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-11-03T15:05:11 |
| SPCX280616P00150000 | 看跌 Put | 150.00 | $36.75 | $38.00 | $36.70 | 1 | 3505 | 53.12% | -0.38 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-11-03T11:47:27 |
| SPCX280616C00155000 | 看涨 Call | 155.00 | $35.25 | $36.90 | $33.12 | 0 | 1685 | 52.36% | 0.62 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-10-30T12:48:04 |
| SPCX280616P00155000 | 看跌 Put | 155.00 | $39.70 | $41.05 | $41.20 | 0 | 553 | 52.96% | -0.40 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-10-30T13:38:36 |
| SPCX280616C00160000 | 看涨 Call | 160.00 | $34.10 | $35.00 | $34.00 | 12 | 784 | 52.48% | 0.60 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-11-03T15:50:48 |
| SPCX280616P00160000 | 看跌 Put | 160.00 | $42.75 | $44.05 | $45.08 | 0 | 7225 | 52.71% | -0.43 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-10-30T15:48:25 |
| SPCX280616C00165000 | 看涨 Call | 165.00 | $32.45 | $33.30 | $32.00 | 1 | 349 | 52.30% | 0.59 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-11-03T09:39:02 |
| SPCX280616P00165000 | 看跌 Put | 165.00 | $44.70 | $48.55 | $45.05 | 0 | 69 | 52.63% | -0.45 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-10-29T15:51:09 |
| SPCX280616C00170000 | 看涨 Call | 170.00 | $30.90 | $31.60 | $30.65 | 9 | 2766 | 52.08% | 0.57 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:43:23 |
| SPCX280616P00170000 | 看跌 Put | 170.00 | $49.15 | $50.55 | $47.70 | 0 | 233 | 52.41% | -0.47 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-10-26T10:17:21 |
| SPCX280616C00175000 | 看涨 Call | 175.00 | $29.35 | $30.10 | $30.18 | 23 | 146 | 51.91% | 0.55 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-03T10:50:14 |
| SPCX280616P00175000 | 看跌 Put | 175.00 | $52.50 | $54.05 | $55.50 | 0 | 236 | 52.34% | -0.49 | 0.01 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-10-30T14:31:46 |
| SPCX280616C00180000 | 看涨 Call | 180.00 | $27.95 | $28.60 | $28.50 | 11 | 421 | 51.74% | 0.53 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-03T13:04:59 |
| SPCX280616P00180000 | 看跌 Put | 180.00 | $55.95 | $57.45 | $56.18 | 20 | 377 | 52.20% | -0.51 | 0.01 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-11-03T10:48:24 |
| SPCX280616C00185000 | 看涨 Call | 185.00 | $26.50 | $27.20 | $26.82 | 1 | 229 | 51.52% | 0.52 | 0.00 | -0.03 | 0.72 | 100 | assumed standard contract | 2026-11-03T14:17:09 |
| SPCX280616P00185000 | 看跌 Put | 185.00 | $59.45 | $61.05 | $46.96 | 0 | 210 | 52.10% | -0.53 | 0.01 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-10-06T13:46:50 |
| SPCX280616C00190000 | 看涨 Call | 190.00 | $25.30 | $25.90 | $23.18 | 0 | 468 | 51.46% | 0.50 | 0.00 | -0.03 | 0.72 | 100 | assumed standard contract | 2026-11-02T15:56:44 |
| SPCX280616P00190000 | 看跌 Put | 190.00 | $63.10 | $64.55 | $63.40 | 18 | 334 | 51.93% | -0.55 | 0.01 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-11-03T10:57:09 |
| SPCX280616C00195000 | 看涨 Call | 195.00 | $24.00 | $24.85 | $24.19 | 0 | 188 | 51.42% | 0.48 | 0.00 | -0.03 | 0.72 | 100 | assumed standard contract | 2026-11-02T11:17:01 |
| SPCX280616P00195000 | 看跌 Put | 195.00 | $65.35 | $70.00 | $67.13 | 4 | 159 | 52.02% | -0.57 | 0.01 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-11-03T10:53:59 |
| SPCX280616C00200000 | 看涨 Call | 200.00 | $23.05 | $23.50 | $22.80 | 42 | 2328 | 51.34% | 0.47 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:57:33 |
| SPCX280616P00200000 | 看跌 Put | 200.00 | $70.45 | $72.75 | $70.80 | 104 | 189 | 52.18% | -0.59 | 0.01 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-11-03T10:54:48 |
| SPCX280616C00205000 | 看涨 Call | 205.00 | $21.75 | $22.40 | $21.95 | 10 | 1681 | 51.11% | 0.45 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-03T09:47:50 |
| SPCX280616P00205000 | 看跌 Put | 205.00 | $74.30 | $76.75 | $74.80 | 25 | 12 | 52.19% | -0.61 | 0.01 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-11-03T11:00:52 |
| SPCX280616C00210000 | 看涨 Call | 210.00 | $20.75 | $21.35 | $21.40 | 1 | 542 | 51.05% | 0.44 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-03T11:05:47 |
| SPCX280616P00210000 | 看跌 Put | 210.00 | $78.25 | $80.75 | $78.70 | 21 | 112 | 52.21% | -0.63 | 0.01 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-11-03T11:00:38 |
| SPCX280616C00215000 | 看涨 Call | 215.00 | $19.80 | $20.35 | $20.05 | 3 | 266 | 51.00% | 0.42 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-11-03T14:11:21 |
| SPCX280616P00215000 | 看跌 Put | 215.00 | $80.65 | $86.10 | $82.75 | 31 | 120 | 51.96% | -0.65 | 0.01 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-11-03T10:53:58 |
| SPCX280616C00220000 | 看涨 Call | 220.00 | $18.85 | $19.40 | $19.41 | 4 | 2003 | 50.91% | 0.41 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-11-03T12:12:29 |
| SPCX280616P00220000 | 看跌 Put | 220.00 | $84.70 | $90.35 | $86.75 | 21 | 10 | 52.07% | -0.67 | 0.01 | -0.03 | 0.61 | 100 | assumed standard contract | 2026-11-03T11:00:23 |
| SPCX280616C00225000 | 看涨 Call | 225.00 | $18.00 | $18.75 | $16.85 | 0 | 310 | 51.05% | 0.39 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-11-02T14:25:04 |
| SPCX280616P00225000 | 看跌 Put | 225.00 | $88.80 | $94.70 | $90.95 | 101 | 6 | 52.21% | -0.69 | 0.01 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-11-03T14:42:08 |
| SPCX280616C00230000 | 看涨 Call | 230.00 | $17.20 | $17.65 | $17.75 | 2 | 296 | 50.84% | 0.38 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-11-03T11:03:15 |
| SPCX280616P00230000 | 看跌 Put | 230.00 | $92.95 | $98.95 | $95.20 | 7 | 5 | 52.22% | -0.71 | 0.01 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-11-03T10:53:40 |
| SPCX280616C00235000 | 看涨 Call | 235.00 | $16.35 | $16.85 | $16.67 | 3 | 284 | 50.75% | 0.37 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-11-03T14:06:50 |
| SPCX280616P00235000 | 看跌 Put | 235.00 | $97.20 | $103.25 | $99.45 | 20 | 5 | 52.27% | -0.72 | 0.01 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-11-03T11:01:11 |
| SPCX280616C00240000 | 看涨 Call | 240.00 | $15.65 | $16.10 | $16.65 | 201 | 208 | 50.75% | 0.36 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-11-03T10:57:40 |
| SPCX280616P00240000 | 看跌 Put | 240.00 | $101.20 | $107.90 | $103.73 | 2 | 7 | 52.33% | -0.74 | 0.01 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-11-03T11:01:23 |
| SPCX280616C00245000 | 看涨 Call | 245.00 | $14.90 | $15.40 | $13.70 | 0 | 734 | 50.70% | 0.34 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-10-30T12:26:42 |
| SPCX280616P00245000 | 看跌 Put | 245.00 | $105.55 | $111.65 | $108.04 | 2 | 6 | 51.77% | -0.76 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T11:01:41 |
| SPCX280616C00250000 | 看涨 Call | 250.00 | $14.25 | $14.80 | $14.62 | 200 | 1797 | 50.76% | 0.33 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-11-03T10:03:34 |
| SPCX280616P00250000 | 看跌 Put | 250.00 | $109.95 | $116.00 | $112.90 | 30 | 94 | 51.73% | -0.77 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:33:18 |
| SPCX280616C00255000 | 看涨 Call | 255.00 | $13.60 | $14.10 | $13.80 | 221 | 315 | 50.68% | 0.32 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:25:02 |
| SPCX280616P00255000 | 看跌 Put | 255.00 | $114.20 | $121.45 | $117.00 | 10 | 15 | 52.57% | -0.79 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-03T11:02:28 |
| SPCX280616C00260000 | 看涨 Call | 260.00 | $13.00 | $13.50 | $13.15 | 19 | 120 | 50.67% | 0.31 | 0.00 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:07:48 |
| SPCX280616P00260000 | 看跌 Put | 260.00 | $118.75 | $125.00 | $121.53 | 20 | 81 | 51.64% | -0.81 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T11:02:52 |
| SPCX280616C00265000 | 看涨 Call | 265.00 | $12.45 | $12.90 | $11.95 | 0 | 6184 | 50.66% | 0.30 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-10-30T09:46:04 |
| SPCX280616P00265000 | 看跌 Put | 265.00 | $122.75 | $130.70 | $126.15 | 62 | 2 | 52.38% | -0.82 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T11:03:21 |
| SPCX280616C00270000 | 看涨 Call | 270.00 | $11.90 | $12.40 | $12.02 | 826 | 174 | 50.69% | 0.29 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:07:45 |
| SPCX280616P00270000 | 看跌 Put | 270.00 | $127.55 | $135.30 | $130.96 | 6 | 1 | 52.74% | -0.84 | 0.01 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-03T11:03:55 |
| SPCX280616C00275000 | 看涨 Call | 275.00 | $10.90 | $12.35 | $11.72 | 0 | 106 | 50.67% | 0.28 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-11-02T12:36:24 |
| SPCX280616P00275000 | 看跌 Put | 275.00 | $132.20 | $139.95 | $135.54 | 10 | 1 | 52.90% | -0.85 | 0.01 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-11-03T11:04:40 |
| SPCX280616C00280000 | 看涨 Call | 280.00 | $10.90 | $11.40 | $11.30 | 43 | 6866 | 50.70% | 0.27 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-11-03T14:27:54 |
| SPCX280616P00280000 | 看跌 Put | 280.00 | $136.90 | $144.65 | $146.35 | 0 | 0 | 53.11% | -0.87 | 0.01 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-10-30T15:03:49 |
| SPCX280616C00285000 | 看涨 Call | 285.00 | $10.15 | $11.05 | $10.55 | 48 | 12 | 50.56% | 0.26 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:03:05 |
| SPCX280616P00285000 | 看跌 Put | 285.00 | $141.60 | $149.35 | $138.30 | 0 | 18 | 53.26% | -0.88 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-10-26T13:09:56 |
| SPCX280616C00290000 | 看涨 Call | 290.00 | $9.75 | $10.65 | $10.15 | 94 | 47 | 50.64% | 0.25 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:00:12 |
| SPCX280616P00290000 | 看跌 Put | 290.00 | $146.35 | $154.10 | $143.70 | 0 | 92 | 53.50% | -0.90 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-10-26T10:58:09 |
| SPCX280616C00295000 | 看涨 Call | 295.00 | $9.60 | $10.10 | $10.10 | 2 | 545 | 50.77% | 0.25 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-11-03T13:40:59 |
| SPCX280616P00295000 | 看跌 Put | 295.00 | $151.15 | $157.55 | $159.94 | 0 | 2 | 51.47% | -0.91 | 0.01 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-10-30T15:02:24 |
| SPCX280616C00300000 | 看涨 Call | 300.00 | $9.25 | $9.70 | $9.55 | 49 | 5066 | 50.83% | 0.24 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T14:45:46 |
| SPCX280616P00300000 | 看跌 Put | 300.00 | $155.95 | $163.70 | $160.77 | 10 | 26 | 54.06% | -0.92 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T09:35:42 |
| SPCX280616C00305000 | 看涨 Call | 305.00 | $8.35 | $9.65 | $9.27 | 2 | 210 | 50.67% | 0.23 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-11-03T13:33:53 |
| SPCX280616P00305000 | 看跌 Put | 305.00 | $160.80 | $168.55 | $158.58 | 0 | 2 | 54.42% | -0.93 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-20T14:19:24 |
| SPCX280616C00310000 | 看涨 Call | 310.00 | $8.15 | $9.40 | $9.05 | 2 | 166 | 50.94% | 0.22 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-11-03T13:32:24 |
| SPCX280616P00310000 | 看跌 Put | 310.00 | $165.70 | $173.45 | $0.00 | 0 | 0 | 54.93% | -0.94 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 未提供 |
| SPCX280616C00315000 | 看涨 Call | 315.00 | $8.15 | $8.65 | $7.80 | 0 | 1892 | 50.90% | 0.22 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-11-02T09:30:00 |
| SPCX280616P00315000 | 看跌 Put | 315.00 | $170.55 | $177.35 | $166.55 | 0 | 3000 | 52.96% | -0.95 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-26T13:09:37 |
| SPCX280616C00320000 | 看涨 Call | 320.00 | $7.40 | $8.55 | $8.23 | 1 | 183 | 50.73% | 0.21 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-11-03T14:41:56 |
| SPCX280616P00320000 | 看跌 Put | 320.00 | $175.50 | $183.25 | $174.80 | 0 | 1 | 55.87% | -0.96 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-28T15:56:57 |
| SPCX280616C00325000 | 看涨 Call | 325.00 | $7.25 | $8.45 | $8.00 | 2 | 96 | 51.12% | 0.20 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T14:42:05 |
| SPCX280616P00325000 | 看跌 Put | 325.00 | $180.45 | $188.20 | $176.25 | 0 | 1 | 56.48% | -0.97 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-26T13:09:45 |
| SPCX280616C00330000 | 看涨 Call | 330.00 | $7.25 | $7.75 | $7.70 | 1 | 469 | 51.04% | 0.20 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T14:42:05 |
| SPCX280616P00330000 | 看跌 Put | 330.00 | $185.45 | $193.15 | $181.47 | 0 | 0 | 57.18% | -0.98 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:12:05 |
| SPCX280616C00335000 | 看涨 Call | 335.00 | $7.00 | $7.50 | $7.45 | 0 | 240 | 51.13% | 0.19 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-02T11:40:42 |
| SPCX280616P00335000 | 看跌 Put | 335.00 | $190.40 | $198.15 | $0.00 | 0 | 0 | 57.87% | -0.98 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| SPCX280616C00340000 | 看涨 Call | 340.00 | $6.75 | $7.20 | $6.20 | 0 | 1100 | 51.15% | 0.19 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-10-30T15:49:54 |
| SPCX280616P00340000 | 看跌 Put | 340.00 | $195.40 | $202.30 | $192.06 | 0 | 0 | 56.19% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-20T14:12:50 |
| SPCX280616C00345000 | 看涨 Call | 345.00 | $6.50 | $6.95 | $7.04 | 0 | 242 | 51.20% | 0.18 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-10-29T15:33:45 |
| SPCX280616P00345000 | 看跌 Put | 345.00 | $200.40 | $208.00 | $196.63 | 0 | 0 | 59.08% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:21:41 |
| SPCX280616C00350000 | 看涨 Call | 350.00 | $6.25 | $6.75 | $6.55 | 3 | 3594 | 51.28% | 0.17 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:19:43 |
| SPCX280616P00350000 | 看跌 Put | 350.00 | $205.40 | $213.00 | $201.59 | 0 | 0 | 59.83% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:17:58 |
| SPCX280616C00355000 | 看涨 Call | 355.00 | $5.85 | $6.70 | $6.37 | 3 | 49 | 51.33% | 0.17 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:20:09 |
| SPCX280616P00355000 | 看跌 Put | 355.00 | $210.40 | $216.95 | $200.60 | 0 | 0 | 57.08% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:14:53 |
| SPCX280616C00360000 | 看涨 Call | 360.00 | $5.85 | $6.30 | $6.10 | 3 | 310 | 51.42% | 0.17 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:58:30 |
| SPCX280616P00360000 | 看跌 Put | 360.00 | $214.90 | $223.00 | $211.03 | 0 | 0 | 59.81% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:24:17 |
| SPCX280616C00365000 | 看涨 Call | 365.00 | $5.65 | $6.20 | $6.07 | 14 | 94 | 51.61% | 0.16 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T13:24:30 |
| SPCX280616P00365000 | 看跌 Put | 365.00 | $220.00 | $228.00 | $216.06 | 0 | 0 | 60.84% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:19:52 |
| SPCX280616C00370000 | 看涨 Call | 370.00 | $5.45 | $5.90 | $5.85 | 14 | 510 | 51.54% | 0.16 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T13:25:18 |
| SPCX280616P00370000 | 看跌 Put | 370.00 | $225.40 | $231.95 | $221.53 | 0 | 0 | 59.20% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:19:21 |
| SPCX280616C00375000 | 看涨 Call | 375.00 | $5.30 | $5.75 | $5.53 | 15 | 233 | 51.69% | 0.15 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:36:38 |
| SPCX280616P00375000 | 看跌 Put | 375.00 | $230.35 | $238.00 | $264.40 | 0 | 0 | 63.32% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-29T10:26:08 |
| SPCX280616C00380000 | 看涨 Call | 380.00 | $5.05 | $5.55 | $5.40 | 18 | 157 | 51.64% | 0.15 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:36:38 |
| SPCX280616P00380000 | 看跌 Put | 380.00 | $235.05 | $243.00 | $229.19 | 0 | 0 | 63.06% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-23T13:15:43 |
| SPCX280616C00385000 | 看涨 Call | 385.00 | $4.95 | $5.40 | $5.37 | 19 | 160 | 51.82% | 0.14 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T13:37:59 |
| SPCX280616P00385000 | 看跌 Put | 385.00 | $240.40 | $248.00 | $271.33 | 0 | 0 | 64.81% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:57:44 |
| SPCX280616C00390000 | 看涨 Call | 390.00 | $4.70 | $5.20 | $5.10 | 19 | 131 | 51.72% | 0.14 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-03T14:58:05 |
| SPCX280616P00390000 | 看跌 Put | 390.00 | $245.40 | $253.00 | $276.10 | 0 | 0 | 65.48% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:57:44 |
| SPCX280616C00395000 | 看涨 Call | 395.00 | $4.50 | $5.10 | $4.89 | 13 | 96 | 51.80% | 0.14 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:43:28 |
| SPCX280616P00395000 | 看跌 Put | 395.00 | $250.40 | $258.00 | $246.38 | 0 | 0 | 66.14% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:12:05 |
| SPCX280616C00400000 | 看涨 Call | 400.00 | $4.50 | $4.85 | $4.69 | 28 | 1059 | 51.93% | 0.13 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:43:28 |
| SPCX280616P00400000 | 看跌 Put | 400.00 | $255.40 | $263.00 | $260.00 | 0 | 0 | 66.79% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:05:15 |
| SPCX280616C00405000 | 看涨 Call | 405.00 | $4.25 | $4.75 | $4.61 | 28 | 78 | 51.91% | 0.13 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:23:31 |
| SPCX280616P00405000 | 看跌 Put | 405.00 | $260.40 | $268.00 | $295.40 | 0 | 0 | 67.43% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-29T11:55:01 |
| SPCX280616C00410000 | 看涨 Call | 410.00 | $4.10 | $4.70 | $4.50 | 11 | 97 | 52.08% | 0.13 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:23:31 |
| SPCX280616P00410000 | 看跌 Put | 410.00 | $265.40 | $273.00 | $295.32 | 0 | 0 | 68.06% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:57:45 |
| SPCX280616C00415000 | 看涨 Call | 415.00 | $4.10 | $4.70 | $4.45 | 1 | 84 | 52.51% | 0.12 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-11-03T14:39:23 |
| SPCX280616P00415000 | 看跌 Put | 415.00 | $270.40 | $276.95 | $300.50 | 0 | 0 | 65.06% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:57:45 |
| SPCX280616C00420000 | 看涨 Call | 420.00 | $3.75 | $4.70 | $4.33 | 18 | 72 | 52.45% | 0.12 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T12:47:27 |
| SPCX280616P00420000 | 看跌 Put | 420.00 | $275.40 | $283.00 | $271.74 | 0 | 0 | 69.29% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-20T14:12:50 |
| SPCX280616C00425000 | 看涨 Call | 425.00 | $3.75 | $4.30 | $4.12 | 25 | 187 | 52.29% | 0.12 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:59:55 |
| SPCX280616P00425000 | 看跌 Put | 425.00 | $280.40 | $288.00 | $292.20 | 0 | 0 | 69.90% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-11T12:07:41 |
| SPCX280616C00430000 | 看涨 Call | 430.00 | $3.65 | $4.25 | $4.03 | 11 | 408 | 52.48% | 0.11 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:01:33 |
| SPCX280616P00430000 | 看跌 Put | 430.00 | $285.40 | $293.00 | $318.20 | 0 | 0 | 70.50% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-29T10:34:17 |
| SPCX280616C00435000 | 看涨 Call | 435.00 | $3.55 | $4.10 | $3.90 | 15 | 372 | 52.51% | 0.11 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:23:02 |
| SPCX280616P00435000 | 看跌 Put | 435.00 | $290.40 | $298.00 | $293.54 | 0 | 0 | 71.09% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-02T12:12:15 |
| SPCX280616C00440000 | 看涨 Call | 440.00 | $3.45 | $4.00 | $3.82 | 18 | 183 | 52.60% | 0.11 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:23:10 |
| SPCX280616P00440000 | 看跌 Put | 440.00 | $295.40 | $303.00 | $298.58 | 0 | 0 | 71.67% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-02T12:12:15 |
| SPCX280616C00445000 | 看涨 Call | 445.00 | $3.30 | $3.90 | $3.67 | 76 | 326 | 52.61% | 0.11 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:23:10 |
| SPCX280616P00445000 | 看跌 Put | 445.00 | $300.40 | $308.00 | $333.50 | 0 | 0 | 72.25% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-29T09:50:39 |
| SPCX280616C00450000 | 看涨 Call | 450.00 | $3.20 | $3.80 | $3.55 | 117 | 1851 | 52.68% | 0.10 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:08:11 |
| SPCX280616P00450000 | 看跌 Put | 450.00 | $305.40 | $313.00 | $300.52 | 0 | 0 | 72.83% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:32:45 |