SPCX · 2029-01-19
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 2029-01-19；共 118 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX290119C00005000 | 看涨 Call | 5.00 | $135.00 | $140.05 | $136.50 | 1 | 61 | 139.67% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:39:44 |
| SPCX290119P00005000 | 看跌 Put | 5.00 | $0.05 | $0.20 | $0.08 | 0 | 2020 | 102.83% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:02 |
| SPCX290119C00010000 | 看涨 Call | 10.00 | $128.00 | $135.70 | $127.80 | 0 | 16 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:59:25 |
| SPCX290119P00010000 | 看跌 Put | 10.00 | $0.07 | $0.46 | $0.16 | 0 | 1437 | 88.88% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-27T10:00:55 |
| SPCX290119C00015000 | 看涨 Call | 15.00 | $123.60 | $131.35 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| SPCX290119P00015000 | 看跌 Put | 15.00 | $0.30 | $0.51 | $0.25 | 0 | 186 | 79.86% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-26T14:08:13 |
| SPCX290119C00020000 | 看涨 Call | 20.00 | $119.35 | $127.10 | $123.85 | 1 | 211 | 54.58% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:21:03 |
| SPCX290119P00020000 | 看跌 Put | 20.00 | $0.48 | $0.70 | $0.65 | 1 | 82 | 74.11% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:14:34 |
| SPCX290119C00025000 | 看涨 Call | 25.00 | $115.20 | $122.95 | $122.30 | 0 | 10 | 61.70% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-29T12:23:46 |
| SPCX290119P00025000 | 看跌 Put | 25.00 | $0.79 | $1.00 | $0.99 | 5 | 21080 | 71.08% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:00:04 |
| SPCX290119C00030000 | 看涨 Call | 30.00 | $111.10 | $118.85 | $111.79 | 0 | 33 | 62.40% | 0.98 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-30T11:40:59 |
| SPCX290119P00030000 | 看跌 Put | 30.00 | $0.79 | $1.50 | $1.30 | 0 | 411 | 67.14% | -0.02 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:31:29 |
| SPCX290119C00035000 | 看涨 Call | 35.00 | $107.10 | $114.85 | $109.50 | 0 | 23 | 62.34% | 0.98 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:08:26 |
| SPCX290119P00035000 | 看跌 Put | 35.00 | $1.40 | $1.80 | $1.75 | 2 | 301 | 65.46% | -0.02 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:36:04 |
| SPCX290119C00040000 | 看涨 Call | 40.00 | $103.20 | $110.95 | $107.12 | 0 | 83 | 61.98% | 0.97 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-11-02T13:16:26 |
| SPCX290119P00040000 | 看跌 Put | 40.00 | $1.84 | $2.91 | $2.11 | 5 | 57 | 65.66% | -0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:05:51 |
| SPCX290119C00045000 | 看涨 Call | 45.00 | $99.35 | $107.10 | $102.26 | 0 | 20 | 61.17% | 0.96 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-02T09:51:59 |
| SPCX290119P00045000 | 看跌 Put | 45.00 | $2.47 | $3.10 | $2.70 | 0 | 567 | 62.82% | -0.04 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T10:09:13 |
| SPCX290119C00050000 | 看涨 Call | 50.00 | $98.25 | $103.30 | $101.00 | 4 | 138 | 66.86% | 0.95 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:41:42 |
| SPCX290119P00050000 | 看跌 Put | 50.00 | $3.00 | $3.90 | $3.30 | 3 | 80 | 61.32% | -0.05 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:14:58 |
| SPCX290119C00055000 | 看涨 Call | 55.00 | $91.90 | $99.65 | $93.14 | 0 | 38 | 59.49% | 0.94 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-11-02T15:20:59 |
| SPCX290119P00055000 | 看跌 Put | 55.00 | $3.85 | $5.00 | $4.50 | 10 | 83 | 60.98% | -0.06 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:21:24 |
| SPCX290119C00060000 | 看涨 Call | 60.00 | $88.30 | $96.05 | $88.83 | 0 | 120 | 58.67% | 0.93 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-11-02T15:33:54 |
| SPCX290119P00060000 | 看跌 Put | 60.00 | $4.75 | $6.70 | $5.08 | 0 | 55 | 61.39% | -0.07 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-02T09:57:46 |
| SPCX290119C00065000 | 看涨 Call | 65.00 | $85.65 | $91.55 | $88.84 | 11 | 23 | 57.66% | 0.92 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-11-03T10:15:01 |
| SPCX290119P00065000 | 看跌 Put | 65.00 | $5.55 | $7.50 | $6.20 | 10 | 214 | 59.61% | -0.08 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T10:23:19 |
| SPCX290119C00070000 | 看涨 Call | 70.00 | $81.40 | $89.15 | $81.62 | 0 | 467 | 57.23% | 0.91 | 0.00 | -0.00 | 0.33 | 100 | assumed standard contract | 2026-11-02T15:34:25 |
| SPCX290119P00070000 | 看跌 Put | 70.00 | $6.70 | $9.00 | $7.41 | 5 | 189 | 59.38% | -0.09 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T14:22:33 |
| SPCX290119C00075000 | 看涨 Call | 75.00 | $78.10 | $85.90 | $77.70 | 0 | 263 | 56.67% | 0.90 | 0.00 | -0.00 | 0.36 | 100 | assumed standard contract | 2026-11-02T15:41:57 |
| SPCX290119P00075000 | 看跌 Put | 75.00 | $7.90 | $9.95 | $9.16 | 0 | 581 | 58.12% | -0.10 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-11-02T15:59:37 |
| SPCX290119C00080000 | 看涨 Call | 80.00 | $77.30 | $82.75 | $74.84 | 0 | 246 | 59.15% | 0.89 | 0.00 | -0.00 | 0.40 | 100 | assumed standard contract | 2026-11-02T15:40:50 |
| SPCX290119P00080000 | 看跌 Put | 80.00 | $9.75 | $10.80 | $10.45 | 7 | 910 | 57.42% | -0.12 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:54:02 |
| SPCX290119C00085000 | 看涨 Call | 85.00 | $73.70 | $77.85 | $75.75 | 4 | 87 | 55.70% | 0.87 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:52:24 |
| SPCX290119P00085000 | 看跌 Put | 85.00 | $11.15 | $12.50 | $11.73 | 1 | 460 | 56.99% | -0.13 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:13:34 |
| SPCX290119C00090000 | 看涨 Call | 90.00 | $70.70 | $76.75 | $73.35 | 2 | 188 | 57.22% | 0.86 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-11-03T11:08:11 |
| SPCX290119P00090000 | 看跌 Put | 90.00 | $12.75 | $13.90 | $13.10 | 0 | 862 | 56.25% | -0.15 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-02T14:29:16 |
| SPCX290119C00095000 | 看涨 Call | 95.00 | $67.25 | $72.95 | $68.40 | 1 | 90 | 55.14% | 0.85 | 0.00 | -0.01 | 0.50 | 100 | assumed standard contract | 2026-11-03T09:30:30 |
| SPCX290119P00095000 | 看跌 Put | 95.00 | $14.45 | $15.75 | $15.05 | 154 | 614 | 55.90% | -0.16 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T14:23:36 |
| SPCX290119C00100000 | 看涨 Call | 100.00 | $67.00 | $68.25 | $68.00 | 462 | 3590 | 55.28% | 0.83 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:57:34 |
| SPCX290119P00100000 | 看跌 Put | 100.00 | $16.30 | $17.55 | $16.60 | 83 | 3156 | 55.46% | -0.18 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:46:54 |
| SPCX290119C00105000 | 看涨 Call | 105.00 | $63.20 | $66.20 | $64.57 | 5 | 154 | 54.40% | 0.82 | 0.00 | -0.01 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:46:01 |
| SPCX290119P00105000 | 看跌 Put | 105.00 | $18.30 | $19.90 | $18.80 | 26 | 1809 | 55.47% | -0.19 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-11-03T14:36:25 |
| SPCX290119C00110000 | 看涨 Call | 110.00 | $60.70 | $63.45 | $63.80 | 28 | 252 | 53.94% | 0.80 | 0.00 | -0.01 | 0.58 | 100 | assumed standard contract | 2026-11-03T14:50:00 |
| SPCX290119P00110000 | 看跌 Put | 110.00 | $20.25 | $22.00 | $21.20 | 227 | 504 | 55.04% | -0.21 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:01:06 |
| SPCX290119C00115000 | 看涨 Call | 115.00 | $58.90 | $61.15 | $58.79 | 7 | 217 | 54.30% | 0.79 | 0.00 | -0.01 | 0.61 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| SPCX290119P00115000 | 看跌 Put | 115.00 | $22.35 | $24.20 | $23.15 | 71 | 682 | 54.67% | -0.23 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-11-03T14:44:29 |
| SPCX290119C00120000 | 看涨 Call | 120.00 | $56.50 | $58.35 | $57.39 | 7 | 540 | 53.62% | 0.77 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:10:37 |
| SPCX290119P00120000 | 看跌 Put | 120.00 | $24.60 | $26.55 | $25.65 | 155 | 2698 | 54.40% | -0.25 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 2026-11-03T14:57:54 |
| SPCX290119C00125000 | 看涨 Call | 125.00 | $53.35 | $56.80 | $55.50 | 4 | 403 | 53.22% | 0.75 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-11-03T14:28:45 |
| SPCX290119P00125000 | 看跌 Put | 125.00 | $26.95 | $29.00 | $27.48 | 4 | 1079 | 54.14% | -0.26 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-11-03T12:17:48 |
| SPCX290119C00130000 | 看涨 Call | 130.00 | $52.55 | $54.05 | $53.41 | 53 | 1350 | 53.56% | 0.74 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-11-03T14:44:08 |
| SPCX290119P00130000 | 看跌 Put | 130.00 | $29.80 | $31.10 | $30.07 | 22 | 914 | 54.00% | -0.28 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-11-03T12:51:44 |
| SPCX290119C00135000 | 看涨 Call | 135.00 | $50.30 | $51.80 | $51.63 | 34 | 859 | 53.09% | 0.72 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-11-03T13:08:48 |
| SPCX290119P00135000 | 看跌 Put | 135.00 | $32.55 | $33.60 | $32.93 | 27 | 11868 | 53.67% | -0.30 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:59:00 |
| SPCX290119C00140000 | 看涨 Call | 140.00 | $48.75 | $49.95 | $49.22 | 331 | 1666 | 53.29% | 0.71 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:58:10 |
| SPCX290119P00140000 | 看跌 Put | 140.00 | $34.55 | $36.75 | $35.01 | 16 | 679 | 53.24% | -0.32 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-11-03T14:54:23 |
| SPCX290119C00145000 | 看涨 Call | 145.00 | $46.50 | $48.00 | $46.90 | 73 | 1294 | 52.83% | 0.69 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:55:47 |
| SPCX290119P00145000 | 看跌 Put | 145.00 | $37.55 | $39.00 | $37.80 | 13 | 2180 | 52.82% | -0.34 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| SPCX290119C00150000 | 看涨 Call | 150.00 | $44.70 | $46.10 | $45.17 | 55 | 7055 | 52.62% | 0.68 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-11-03T15:06:23 |
| SPCX290119P00150000 | 看跌 Put | 150.00 | $40.15 | $41.85 | $41.50 | 9 | 3001 | 52.43% | -0.36 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:55:22 |
| SPCX290119C00155000 | 看涨 Call | 155.00 | $43.00 | $44.50 | $43.30 | 44 | 872 | 52.59% | 0.66 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:56:19 |
| SPCX290119P00155000 | 看跌 Put | 155.00 | $42.75 | $44.85 | $44.44 | 4 | 167 | 52.04% | -0.38 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:53:17 |
| SPCX290119C00160000 | 看涨 Call | 160.00 | $41.25 | $42.75 | $41.70 | 107 | 1474 | 52.34% | 0.64 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-11-03T15:38:07 |
| SPCX290119P00160000 | 看跌 Put | 160.00 | $46.10 | $48.85 | $47.06 | 2 | 1183 | 52.67% | -0.39 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-11-03T12:29:07 |
| SPCX290119C00165000 | 看涨 Call | 165.00 | $39.50 | $40.90 | $40.55 | 48 | 492 | 51.96% | 0.63 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-11-03T12:29:07 |
| SPCX290119P00165000 | 看跌 Put | 165.00 | $49.20 | $52.00 | $50.21 | 2 | 333 | 52.49% | -0.41 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T12:29:07 |
| SPCX290119C00170000 | 看涨 Call | 170.00 | $38.50 | $39.45 | $38.50 | 32 | 578 | 52.22% | 0.61 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:52:57 |
| SPCX290119P00170000 | 看跌 Put | 170.00 | $52.40 | $54.70 | $53.45 | 3 | 237 | 51.99% | -0.43 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T12:29:06 |
| SPCX290119C00175000 | 看涨 Call | 175.00 | $36.80 | $37.95 | $37.35 | 9 | 1136 | 51.94% | 0.60 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-11-03T12:38:59 |
| SPCX290119P00175000 | 看跌 Put | 175.00 | $55.70 | $58.60 | $57.07 | 11 | 183 | 52.22% | -0.45 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-11-03T13:36:57 |
| SPCX290119C00180000 | 看涨 Call | 180.00 | $35.20 | $36.50 | $36.06 | 3 | 610 | 51.69% | 0.58 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-11-03T13:20:14 |
| SPCX290119P00180000 | 看跌 Put | 180.00 | $57.55 | $63.25 | $61.20 | 0 | 162 | 51.93% | -0.47 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-10-30T09:47:46 |
| SPCX290119C00185000 | 看涨 Call | 185.00 | $33.75 | $35.50 | $34.32 | 9 | 438 | 51.41% | 0.57 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-11-03T14:55:42 |
| SPCX290119P00185000 | 看跌 Put | 185.00 | $60.95 | $66.75 | $61.00 | 0 | 128 | 51.79% | -0.49 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-10-29T13:39:21 |
| SPCX290119C00190000 | 看涨 Call | 190.00 | $32.50 | $33.70 | $33.26 | 3 | 534 | 51.33% | 0.56 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T13:40:50 |
| SPCX290119P00190000 | 看跌 Put | 190.00 | $65.70 | $69.75 | $66.25 | 1 | 115 | 52.10% | -0.51 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:45:11 |
| SPCX290119C00195000 | 看涨 Call | 195.00 | $31.75 | $32.40 | $32.00 | 14 | 306 | 51.53% | 0.54 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:57:39 |
| SPCX290119P00195000 | 看跌 Put | 195.00 | $69.65 | $72.95 | $70.80 | 1 | 594 | 51.96% | -0.52 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T12:29:06 |
| SPCX290119C00200000 | 看涨 Call | 200.00 | $30.25 | $31.30 | $31.25 | 102 | 2771 | 51.28% | 0.53 | 0.00 | -0.02 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:50:23 |
| SPCX290119P00200000 | 看跌 Put | 200.00 | $73.30 | $76.60 | $75.55 | 2 | 532 | 51.82% | -0.54 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T10:00:16 |
| SPCX290119C00205000 | 看涨 Call | 205.00 | $28.75 | $30.10 | $27.50 | 0 | 475 | 50.97% | 0.52 | 0.00 | -0.02 | 0.84 | 100 | assumed standard contract | 2026-11-02T14:46:47 |
| SPCX290119P00205000 | 看跌 Put | 205.00 | $76.95 | $80.90 | $79.70 | 2 | 117 | 52.04% | -0.56 | 0.01 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-11-03T09:36:45 |
| SPCX290119C00210000 | 看涨 Call | 210.00 | $27.80 | $29.05 | $28.76 | 4 | 760 | 50.97% | 0.50 | 0.00 | -0.02 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:50:23 |
| SPCX290119P00210000 | 看跌 Put | 210.00 | $78.75 | $85.65 | $84.00 | 0 | 222 | 51.26% | -0.58 | 0.01 | -0.03 | 0.77 | 100 | assumed standard contract | 2026-11-02T14:00:05 |
| SPCX290119C00215000 | 看涨 Call | 215.00 | $26.65 | $28.00 | $24.60 | 0 | 1061 | 50.86% | 0.49 | 0.00 | -0.02 | 0.84 | 100 | assumed standard contract | 2026-10-30T14:33:08 |
| SPCX290119P00215000 | 看跌 Put | 215.00 | $82.70 | $90.50 | $84.39 | 0 | 7 | 51.87% | -0.59 | 0.01 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-10-28T13:30:22 |
| SPCX290119C00220000 | 看涨 Call | 220.00 | $25.80 | $27.00 | $27.30 | 106 | 589 | 50.88% | 0.48 | 0.00 | -0.02 | 0.84 | 100 | assumed standard contract | 2026-11-03T14:04:45 |
| SPCX290119P00220000 | 看跌 Put | 220.00 | $88.35 | $92.90 | $90.00 | 26 | 212 | 51.93% | -0.61 | 0.01 | -0.03 | 0.74 | 100 | assumed standard contract | 2026-11-03T12:14:17 |
| SPCX290119C00225000 | 看涨 Call | 225.00 | $24.70 | $26.05 | $25.82 | 9 | 3542 | 50.71% | 0.47 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T12:41:44 |
| SPCX290119P00225000 | 看跌 Put | 225.00 | $90.70 | $98.50 | $94.50 | 0 | 59 | 51.85% | -0.63 | 0.01 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-02T10:00:07 |
| SPCX290119C00230000 | 看涨 Call | 230.00 | $23.85 | $28.30 | $24.62 | 1 | 1506 | 50.73% | 0.45 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T11:23:35 |
| SPCX290119P00230000 | 看跌 Put | 230.00 | $94.80 | $102.60 | $86.82 | 0 | 21 | 51.87% | -0.65 | 0.01 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-10-21T10:47:12 |
| SPCX290119C00235000 | 看涨 Call | 235.00 | $22.95 | $24.30 | $24.12 | 10 | 295 | 50.68% | 0.44 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T12:56:50 |
| SPCX290119P00235000 | 看跌 Put | 235.00 | $98.95 | $106.25 | $103.00 | 1 | 4 | 51.54% | -0.66 | 0.01 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-11-03T11:32:31 |
| SPCX290119C00240000 | 看涨 Call | 240.00 | $22.10 | $23.45 | $23.34 | 91 | 531 | 50.62% | 0.43 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T10:57:20 |
| SPCX290119P00240000 | 看跌 Put | 240.00 | $103.15 | $110.95 | $103.00 | 0 | 21 | 51.93% | -0.68 | 0.01 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-10-28T09:41:04 |
| SPCX290119C00245000 | 看涨 Call | 245.00 | $21.35 | $22.65 | $20.92 | 0 | 270 | 50.61% | 0.42 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-11-02T12:53:12 |
| SPCX290119P00245000 | 看跌 Put | 245.00 | $108.70 | $114.00 | $112.00 | 0 | 104 | 52.03% | -0.70 | 0.01 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-10-30T10:40:10 |
| SPCX290119C00250000 | 看涨 Call | 250.00 | $20.65 | $21.90 | $21.25 | 70 | 1174 | 50.63% | 0.41 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-11-03T14:55:42 |
| SPCX290119P00250000 | 看跌 Put | 250.00 | $111.70 | $119.45 | $116.73 | 2 | 227 | 51.96% | -0.71 | 0.01 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-11-03T09:36:45 |
| SPCX290119C00255000 | 看涨 Call | 255.00 | $19.85 | $21.20 | $20.20 | 0 | 183 | 50.57% | 0.40 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-11-02T11:45:27 |
| SPCX290119P00255000 | 看跌 Put | 255.00 | $116.00 | $123.80 | $120.00 | 0 | 18 | 51.98% | -0.73 | 0.01 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-11-02T10:09:07 |
| SPCX290119C00260000 | 看涨 Call | 260.00 | $19.15 | $20.30 | $20.06 | 1 | 1108 | 50.43% | 0.39 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-11-03T13:32:03 |
| SPCX290119P00260000 | 看跌 Put | 260.00 | $120.40 | $128.20 | $117.89 | 0 | 21 | 52.06% | -0.74 | 0.01 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-10-27T11:33:40 |
| SPCX290119C00265000 | 看涨 Call | 265.00 | $18.05 | $20.25 | $19.05 | 1 | 100 | 50.52% | 0.38 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-11-03T09:47:13 |
| SPCX290119P00265000 | 看跌 Put | 265.00 | $124.85 | $132.60 | $124.18 | 0 | 23 | 52.10% | -0.76 | 0.01 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-10-28T09:41:04 |
| SPCX290119C00270000 | 看涨 Call | 270.00 | $18.05 | $20.25 | $17.05 | 0 | 98 | 51.32% | 0.37 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-10-30T15:55:00 |
| SPCX290119P00270000 | 看跌 Put | 270.00 | $129.30 | $137.10 | $133.50 | 0 | 169 | 52.17% | -0.78 | 0.01 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-11-02T10:01:45 |
| SPCX290119C00275000 | 看涨 Call | 275.00 | $17.40 | $18.90 | $17.90 | 103 | 670 | 50.44% | 0.36 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:57:19 |
| SPCX290119P00275000 | 看跌 Put | 275.00 | $133.80 | $141.60 | $131.50 | 0 | 6 | 52.24% | -0.79 | 0.01 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-10-26T13:34:26 |
| SPCX290119C00280000 | 看涨 Call | 280.00 | $16.70 | $17.90 | $17.25 | 175 | 372 | 50.48% | 0.35 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-11-03T14:53:38 |
| SPCX290119P00280000 | 看跌 Put | 280.00 | $138.35 | $146.15 | $145.00 | 0 | 51 | 52.34% | -0.81 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-10-30T10:14:28 |
| SPCX290119C00285000 | 看涨 Call | 285.00 | $15.65 | $17.90 | $16.67 | 4 | 124 | 50.52% | 0.34 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:45:05 |
| SPCX290119P00285000 | 看跌 Put | 285.00 | $142.95 | $150.75 | $140.10 | 0 | 19 | 52.46% | -0.82 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-10-26T14:34:23 |
| SPCX290119C00290000 | 看涨 Call | 290.00 | $15.65 | $16.85 | $16.30 | 151 | 1527 | 50.53% | 0.33 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-03T14:32:52 |
| SPCX290119P00290000 | 看跌 Put | 290.00 | $147.55 | $155.35 | $147.48 | 0 | 148 | 52.51% | -0.83 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-10-22T14:25:02 |
| SPCX290119C00295000 | 看涨 Call | 295.00 | $15.40 | $16.35 | $15.75 | 784 | 16411 | 50.72% | 0.33 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:23:25 |
| SPCX290119P00295000 | 看跌 Put | 295.00 | $152.20 | $160.00 | $157.57 | 2 | 236 | 52.62% | -0.85 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-03T09:36:45 |