SPCX · 2027-02-19

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:33

到期日 2027-02-19；共 180 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
SPCX270219C00005000	看涨 Call	5.00	$132.70	$139.65	$144.20	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-11T10:07:19
SPCX270219P00005000	看跌 Put	5.00	$0.00	$0.02	$0.01	0	477	195.48%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-02T14:03:52
SPCX270219C00010000	看涨 Call	10.00	$127.30	$134.65	$0.00	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX270219P00010000	看跌 Put	10.00	$0.00	$0.01	$0.03	0	100	153.17%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-04T09:30:01
SPCX270219C00015000	看涨 Call	15.00	$122.40	$129.65	$0.00	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX270219P00015000	看跌 Put	15.00	$0.00	$0.07	$0.02	0	24	153.21%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-13T15:40:35
SPCX270219C00020000	看涨 Call	20.00	$117.45	$124.70	$0.00	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX270219P00020000	看跌 Put	20.00	$0.00	$0.14	$0.06	0	42	143.53%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T10:29:50
SPCX270219C00025000	看涨 Call	25.00	$113.25	$119.75	$85.89	0	1	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-08-05T14:07:27
SPCX270219P00025000	看跌 Put	25.00	$0.04	$0.53	$0.04	2	107	152.27%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T10:59:28
SPCX270219C00030000	看涨 Call	30.00	$107.65	$114.85	$118.35	0	0	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-25T15:03:26
SPCX270219P00030000	看跌 Put	30.00	$0.01	$0.45	$0.06	2	605	132.33%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T09:45:00
SPCX270219C00035000	看涨 Call	35.00	$103.40	$109.95	$102.47	0	1	62.87%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-10-30T09:31:04
SPCX270219P00035000	看跌 Put	35.00	$0.04	$0.17	$0.08	4	394	105.26%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T12:19:29
SPCX270219C00040000	看涨 Call	40.00	$97.85	$105.05	$120.03	0	0	0.00%	0.99	0.00	0.00	0.01	100	assumed standard contract	2026-10-21T11:13:22
SPCX270219P00040000	看跌 Put	40.00	$0.03	$0.20	$0.11	0	491	99.11%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-10-30T15:51:22
SPCX270219C00045000	看涨 Call	45.00	$93.35	$100.15	$113.53	0	10	0.00%	0.99	0.00	0.00	0.01	100	assumed standard contract	2026-10-21T14:33:11
SPCX270219P00045000	看跌 Put	45.00	$0.04	$0.30	$0.09	0	85	94.98%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-10-28T10:29:35
SPCX270219C00050000	看涨 Call	50.00	$88.10	$95.30	$100.00	0	8	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-10-22T10:58:37
SPCX270219P00050000	看跌 Put	50.00	$0.09	$0.26	$0.18	0	1717	87.11%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-10-30T15:24:25
SPCX270219C00055000	看涨 Call	55.00	$83.25	$90.45	$83.35	0	5	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-10-30T13:29:54
SPCX270219P00055000	看跌 Put	55.00	$0.16	$0.49	$0.29	4	125	87.19%	-0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T11:41:10
SPCX270219C00060000	看涨 Call	60.00	$78.40	$85.60	$89.30	0	23	0.00%	0.98	0.00	-0.00	0.03	100	assumed standard contract	2026-10-19T14:09:29
SPCX270219P00060000	看跌 Put	60.00	$0.35	$0.53	$0.51	12	441	83.86%	-0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T15:49:29
SPCX270219C00065000	看涨 Call	65.00	$73.60	$80.80	$99.00	0	2	62.67%	0.98	0.00	-0.00	0.04	100	assumed standard contract	2026-10-21T09:48:37
SPCX270219P00065000	看跌 Put	65.00	$0.30	$0.76	$0.59	0	378	79.34%	-0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-11-02T15:58:59
SPCX270219C00070000	看涨 Call	70.00	$68.85	$76.05	$75.80	0	7	65.70%	0.97	0.00	-0.01	0.05	100	assumed standard contract	2026-10-28T15:01:09
SPCX270219P00070000	看跌 Put	70.00	$0.62	$0.95	$0.49	0	845	78.19%	-0.03	0.00	-0.02	0.05	100	assumed standard contract	2026-11-02T12:36:32
SPCX270219C00075000	看涨 Call	75.00	$64.80	$71.35	$78.25	0	8	72.68%	0.96	0.00	-0.01	0.06	100	assumed standard contract	2026-09-18T11:21:13
SPCX270219P00075000	看跌 Put	75.00	$0.69	$1.20	$1.00	2	1598	74.32%	-0.04	0.00	-0.02	0.06	100	assumed standard contract	2026-11-03T09:30:00
SPCX270219C00080000	看涨 Call	80.00	$61.25	$66.70	$61.20	1	1060	77.57%	0.95	0.00	-0.02	0.07	100	assumed standard contract	2026-11-03T09:30:34
SPCX270219P00080000	看跌 Put	80.00	$1.12	$1.24	$1.20	461	4050	71.29%	-0.05	0.00	-0.02	0.07	100	assumed standard contract	2026-11-03T15:58:52
SPCX270219C00085000	看涨 Call	85.00	$55.40	$62.10	$53.51	0	16	67.53%	0.94	0.00	-0.02	0.09	100	assumed standard contract	2026-10-30T10:24:36
SPCX270219P00085000	看跌 Put	85.00	$1.44	$1.73	$1.46	12	2633	69.77%	-0.06	0.00	-0.03	0.09	100	assumed standard contract	2026-11-03T13:34:49
SPCX270219C00090000	看涨 Call	90.00	$51.30	$56.60	$49.00	0	126	62.79%	0.93	0.00	-0.02	0.11	100	assumed standard contract	2026-10-30T14:36:28
SPCX270219P00090000	看跌 Put	90.00	$1.84	$2.00	$1.93	50	2433	66.77%	-0.07	0.00	-0.03	0.11	100	assumed standard contract	2026-11-03T15:58:52
SPCX270219C00095000	看涨 Call	95.00	$47.10	$52.00	$58.04	0	48	61.68%	0.91	0.00	-0.03	0.13	100	assumed standard contract	2026-10-22T11:40:26
SPCX270219P00095000	看跌 Put	95.00	$2.26	$2.51	$2.44	107	1529	64.42%	-0.09	0.00	-0.04	0.13	100	assumed standard contract	2026-11-03T13:37:09
SPCX270219C00100000	看涨 Call	100.00	$43.10	$47.45	$45.44	3	228	60.58%	0.89	0.00	-0.04	0.15	100	assumed standard contract	2026-11-03T15:46:52
SPCX270219P00100000	看跌 Put	100.00	$3.00	$3.20	$3.15	254	2761	63.26%	-0.11	0.00	-0.04	0.15	100	assumed standard contract	2026-11-03T14:54:44
SPCX270219C00105000	看涨 Call	105.00	$39.35	$42.85	$38.00	0	77	59.23%	0.86	0.00	-0.04	0.17	100	assumed standard contract	2026-11-02T15:37:38
SPCX270219P00105000	看跌 Put	105.00	$3.80	$4.00	$3.75	678	2580	61.78%	-0.14	0.00	-0.05	0.17	100	assumed standard contract	2026-11-03T13:49:34
SPCX270219C00110000	看涨 Call	110.00	$35.70	$38.55	$37.18	2	239	58.19%	0.83	0.01	-0.05	0.19	100	assumed standard contract	2026-11-03T15:46:52
SPCX270219P00110000	看跌 Put	110.00	$4.75	$5.00	$4.75	10	8927	60.48%	-0.17	0.01	-0.05	0.19	100	assumed standard contract	2026-11-03T12:45:51
SPCX270219C00115000	看涨 Call	115.00	$32.55	$34.45	$32.46	3	259	57.95%	0.80	0.01	-0.05	0.22	100	assumed standard contract	2026-11-03T09:53:12
SPCX270219P00115000	看跌 Put	115.00	$5.95	$6.20	$6.00	257	16291	59.48%	-0.20	0.01	-0.06	0.22	100	assumed standard contract	2026-11-03T14:43:56
SPCX270219C00120000	看涨 Call	120.00	$29.00	$30.85	$30.30	20	357	57.02%	0.76	0.01	-0.06	0.24	100	assumed standard contract	2026-11-03T12:50:30
SPCX270219P00120000	看跌 Put	120.00	$7.30	$7.60	$7.35	43	6663	58.43%	-0.24	0.01	-0.06	0.24	100	assumed standard contract	2026-11-03T14:42:08
SPCX270219C00125000	看涨 Call	125.00	$26.30	$27.20	$27.00	7	383	56.86%	0.72	0.01	-0.06	0.26	100	assumed standard contract	2026-11-03T10:27:45
SPCX270219P00125000	看跌 Put	125.00	$8.90	$9.25	$9.10	156	6880	57.59%	-0.28	0.01	-0.07	0.26	100	assumed standard contract	2026-11-03T15:51:05
SPCX270219C00130000	看涨 Call	130.00	$23.45	$24.25	$23.50	43	3640	56.84%	0.68	0.01	-0.07	0.28	100	assumed standard contract	2026-11-03T14:22:56
SPCX270219P00130000	看跌 Put	130.00	$10.75	$11.05	$11.02	70	7466	56.70%	-0.32	0.01	-0.07	0.28	100	assumed standard contract	2026-11-03T15:55:26
SPCX270219C00135000	看涨 Call	135.00	$20.60	$21.35	$20.50	42	3152	56.08%	0.63	0.01	-0.07	0.29	100	assumed standard contract	2026-11-03T15:05:19
SPCX270219P00135000	看跌 Put	135.00	$12.85	$13.10	$13.25	151	9262	55.83%	-0.37	0.01	-0.07	0.29	100	assumed standard contract	2026-11-03T15:38:29
SPCX270219C00140000	看涨 Call	140.00	$18.00	$18.55	$18.35	548	5463	55.58%	0.59	0.01	-0.07	0.30	100	assumed standard contract	2026-11-03T15:59:35
SPCX270219P00140000	看跌 Put	140.00	$15.15	$15.45	$15.75	366	6517	55.23%	-0.41	0.01	-0.08	0.30	100	assumed standard contract	2026-11-03T15:44:01
SPCX270219C00145000	看涨 Call	145.00	$15.80	$16.30	$15.60	32	1756	55.09%	0.54	0.01	-0.08	0.30	100	assumed standard contract	2026-11-03T15:57:56
SPCX270219P00145000	看跌 Put	145.00	$17.75	$18.20	$18.20	144	2768	54.94%	-0.46	0.01	-0.08	0.30	100	assumed standard contract	2026-11-03T15:54:09
SPCX270219C00150000	看涨 Call	150.00	$13.60	$14.05	$13.35	57	5685	54.29%	0.50	0.01	-0.08	0.31	100	assumed standard contract	2026-11-03T15:37:27
SPCX270219P00150000	看跌 Put	150.00	$20.55	$21.00	$21.35	29	6137	54.32%	-0.51	0.01	-0.08	0.31	100	assumed standard contract	2026-11-03T15:42:56
SPCX270219C00155000	看涨 Call	155.00	$11.70	$12.25	$12.03	15	1628	54.03%	0.45	0.01	-0.07	0.30	100	assumed standard contract	2026-11-03T14:49:59
SPCX270219P00155000	看跌 Put	155.00	$23.50	$24.60	$23.79	7	978	54.54%	-0.56	0.01	-0.08	0.30	100	assumed standard contract	2026-11-03T10:21:07
SPCX270219C00160000	看涨 Call	160.00	$10.10	$10.40	$10.17	558	2832	53.36%	0.41	0.01	-0.07	0.30	100	assumed standard contract	2026-11-03T15:46:57
SPCX270219P00160000	看跌 Put	160.00	$26.80	$27.70	$27.51	30	1156	53.84%	-0.60	0.01	-0.07	0.29	100	assumed standard contract	2026-11-03T15:16:32
SPCX270219C00165000	看涨 Call	165.00	$8.60	$8.95	$8.83	169	1825	53.22%	0.37	0.01	-0.07	0.29	100	assumed standard contract	2026-11-03T15:59:25
SPCX270219P00165000	看跌 Put	165.00	$30.15	$32.75	$30.53	102	413	55.93%	-0.64	0.01	-0.07	0.28	100	assumed standard contract	2026-11-03T12:22:44
SPCX270219C00170000	看涨 Call	170.00	$7.30	$7.65	$7.35	108	3399	52.92%	0.33	0.01	-0.07	0.28	100	assumed standard contract	2026-11-03T15:32:37
SPCX270219P00170000	看跌 Put	170.00	$33.20	$36.20	$35.93	150	565	54.11%	-0.69	0.01	-0.07	0.27	100	assumed standard contract	2026-11-03T09:51:36
SPCX270219C00175000	看涨 Call	175.00	$6.15	$6.55	$6.35	98	4065	52.67%	0.29	0.01	-0.06	0.26	100	assumed standard contract	2026-11-03T15:57:09
SPCX270219P00175000	看跌 Put	175.00	$37.10	$40.70	$40.96	1	201	55.15%	-0.72	0.01	-0.06	0.25	100	assumed standard contract	2026-11-03T09:30:03
SPCX270219C00180000	看涨 Call	180.00	$5.30	$5.60	$5.45	641	3290	52.74%	0.26	0.01	-0.06	0.25	100	assumed standard contract	2026-11-03T15:46:51
SPCX270219P00180000	看跌 Put	180.00	$41.15	$44.30	$42.93	0	208	54.20%	-0.76	0.01	-0.06	0.24	100	assumed standard contract	2026-11-02T10:57:07
SPCX270219C00185000	看涨 Call	185.00	$4.50	$4.80	$4.60	12	1883	52.73%	0.23	0.01	-0.06	0.23	100	assumed standard contract	2026-11-03T15:30:46
SPCX270219P00185000	看跌 Put	185.00	$45.25	$49.30	$46.73	0	148	55.75%	-0.79	0.01	-0.05	0.22	100	assumed standard contract	2026-11-02T10:29:56
SPCX270219C00190000	看涨 Call	190.00	$3.80	$4.10	$3.90	46	2164	52.68%	0.20	0.01	-0.05	0.22	100	assumed standard contract	2026-11-03T15:32:21
SPCX270219P00190000	看跌 Put	190.00	$49.30	$54.00	$55.00	0	159	56.13%	-0.82	0.01	-0.05	0.20	100	assumed standard contract	2026-10-30T09:30:11
SPCX270219C00195000	看涨 Call	195.00	$3.25	$3.50	$3.35	62	1269	52.76%	0.18	0.01	-0.05	0.20	100	assumed standard contract	2026-11-03T15:45:34
SPCX270219P00195000	看跌 Put	195.00	$52.15	$59.55	$50.67	0	128	55.21%	-0.85	0.01	-0.05	0.18	100	assumed standard contract	2026-10-23T14:54:13
SPCX270219C00200000	看涨 Call	200.00	$2.80	$2.99	$2.90	1077	10264	52.82%	0.16	0.01	-0.04	0.18	100	assumed standard contract	2026-11-03T15:47:26
SPCX270219P00200000	看跌 Put	200.00	$57.55	$64.10	$60.59	0	418	57.95%	-0.87	0.01	-0.04	0.16	100	assumed standard contract	2026-11-02T10:57:07
SPCX270219C00205000	看涨 Call	205.00	$2.33	$2.59	$2.43	177	1190	52.95%	0.14	0.01	-0.04	0.17	100	assumed standard contract	2026-11-03T15:41:18
SPCX270219P00205000	看跌 Put	205.00	$61.40	$68.70	$43.89	0	21	56.02%	-0.89	0.01	-0.04	0.14	100	assumed standard contract	2026-10-07T12:44:09
SPCX270219C00210000	看涨 Call	210.00	$2.01	$2.21	$2.10	159	1591	53.12%	0.12	0.00	-0.04	0.16	100	assumed standard contract	2026-11-03T15:50:00
SPCX270219P00210000	看跌 Put	210.00	$67.10	$73.45	$72.85	0	25	60.04%	-0.91	0.01	-0.03	0.12	100	assumed standard contract	2026-10-30T09:46:12
SPCX270219C00215000	看涨 Call	215.00	$1.71	$1.96	$1.87	292	766	53.47%	0.11	0.00	-0.03	0.14	100	assumed standard contract	2026-11-03T14:15:31
SPCX270219P00215000	看跌 Put	215.00	$71.00	$78.25	$51.94	0	11	58.02%	-0.93	0.01	-0.03	0.10	100	assumed standard contract	2026-10-07T12:40:54
SPCX270219C00220000	看涨 Call	220.00	$1.43	$1.71	$1.64	130	2678	53.59%	0.09	0.00	-0.03	0.13	100	assumed standard contract	2026-11-03T14:17:10
SPCX270219P00220000	看跌 Put	220.00	$75.75	$83.05	$82.86	0	45	58.50%	-0.94	0.00	-0.03	0.09	100	assumed standard contract	2026-10-30T13:07:45
SPCX270219C00225000	看涨 Call	225.00	$1.24	$1.51	$1.42	17	877	53.99%	0.08	0.00	-0.03	0.12	100	assumed standard contract	2026-11-03T14:03:26
SPCX270219P00225000	看跌 Put	225.00	$80.60	$87.95	$75.50	0	7	59.59%	-0.95	0.00	-0.02	0.07	100	assumed standard contract	2026-10-27T11:27:13
SPCX270219C00230000	看涨 Call	230.00	$1.07	$1.48	$1.33	7	1164	55.01%	0.07	0.00	-0.03	0.11	100	assumed standard contract	2026-11-03T10:31:12
SPCX270219P00230000	看跌 Put	230.00	$85.50	$92.85	$94.89	0	22	60.75%	-0.97	0.00	-0.02	0.05	100	assumed standard contract	2026-10-30T15:36:53
SPCX270219C00235000	看涨 Call	235.00	$0.80	$1.32	$0.99	0	647	54.75%	0.07	0.00	-0.02	0.10	100	assumed standard contract	2026-11-02T15:45:07
SPCX270219P00235000	看跌 Put	235.00	$91.45	$97.80	$74.10	0	1	66.97%	-0.98	0.00	-0.02	0.04	100	assumed standard contract	2026-10-21T10:32:33
SPCX270219C00240000	看涨 Call	240.00	$0.84	$1.03	$0.96	7	8684	55.14%	0.06	0.00	-0.02	0.09	100	assumed standard contract	2026-11-03T09:54:02
SPCX270219P00240000	看跌 Put	240.00	$96.50	$102.25	$0.00	0	0	66.82%	-0.98	0.00	-0.03	0.03	100	assumed standard contract	未提供
SPCX270219C00245000	看涨 Call	245.00	$0.58	$0.94	$0.85	11	290	54.70%	0.05	0.00	-0.02	0.09	100	assumed standard contract	2026-11-03T15:46:35
SPCX270219P00245000	看跌 Put	245.00	$101.10	$107.70	$106.42	0	0	69.05%	-0.99	0.00	-0.02	0.01	100	assumed standard contract	2026-10-30T10:55:13
SPCX270219C00250000	看涨 Call	250.00	$0.66	$0.83	$0.75	17	3664	56.09%	0.05	0.00	-0.02	0.08	100	assumed standard contract	2026-11-03T14:28:45
SPCX270219P00250000	看跌 Put	250.00	$106.50	$112.25	$111.39	0	0	70.76%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-10-30T10:55:13
SPCX270219C00255000	看涨 Call	255.00	$0.42	$0.90	$0.82	0	278	56.44%	0.04	0.00	-0.02	0.07	100	assumed standard contract	2026-10-29T13:31:34
SPCX270219P00255000	看跌 Put	255.00	$111.25	$117.70	$0.00	0	0	73.61%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00260000	看涨 Call	260.00	$0.35	$0.82	$0.78	0	200	56.77%	0.04	0.00	-0.02	0.07	100	assumed standard contract	2026-10-29T14:09:28
SPCX270219P00260000	看跌 Put	260.00	$116.50	$122.70	$0.00	0	0	76.61%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00265000	看涨 Call	265.00	$0.30	$0.76	$0.66	0	129	57.28%	0.04	0.00	-0.02	0.06	100	assumed standard contract	2026-11-02T13:08:28
SPCX270219P00265000	看跌 Put	265.00	$121.35	$127.70	$102.80	0	0	77.76%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-17T11:15:12
SPCX270219C00270000	看涨 Call	270.00	$0.24	$0.71	$0.65	0	299	57.67%	0.03	0.00	-0.01	0.06	100	assumed standard contract	2026-11-02T13:08:28
SPCX270219P00270000	看跌 Put	270.00	$126.40	$132.70	$128.70	0	1	79.78%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-13T15:27:14
SPCX270219C00275000	看涨 Call	275.00	$0.22	$0.66	$0.43	1	241	58.32%	0.03	0.00	-0.01	0.05	100	assumed standard contract	2026-11-03T11:15:56
SPCX270219P00275000	看跌 Put	275.00	$131.40	$137.70	$0.00	0	0	81.52%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00280000	看涨 Call	280.00	$0.23	$0.62	$0.39	1	85	59.30%	0.03	0.00	-0.01	0.05	100	assumed standard contract	2026-11-03T11:15:56
SPCX270219P00280000	看跌 Put	280.00	$136.05	$142.30	$155.02	0	0	79.36%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-07T10:32:46
SPCX270219C00285000	看涨 Call	285.00	$0.14	$0.59	$0.49	0	75	59.24%	0.03	0.00	-0.01	0.05	100	assumed standard contract	2026-10-29T14:37:17
SPCX270219P00285000	看跌 Put	285.00	$140.80	$147.70	$0.00	0	0	81.85%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00290000	看涨 Call	290.00	$0.30	$0.55	$0.45	4	111	61.79%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-11-03T10:50:10
SPCX270219P00290000	看跌 Put	290.00	$145.55	$152.25	$152.88	0	0	78.94%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-26T14:08:24
SPCX270219C00295000	看涨 Call	295.00	$0.27	$0.46	$0.30	3	82	61.64%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-11-03T15:46:28
SPCX270219P00295000	看跌 Put	295.00	$150.90	$157.70	$0.00	0	0	85.60%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00300000	看涨 Call	300.00	$0.24	$0.36	$0.28	36	4212	61.13%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-11-03T11:20:04
SPCX270219P00300000	看跌 Put	300.00	$155.90	$162.70	$140.35	0	0	87.16%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-21T15:57:14
SPCX270219C00305000	看涨 Call	305.00	$0.09	$0.47	$0.29	1	180	61.68%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-11-03T10:51:02
SPCX270219P00305000	看跌 Put	305.00	$161.35	$167.30	$0.00	0	0	88.96%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00310000	看涨 Call	310.00	$0.20	$0.35	$0.25	4	2838	62.62%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-11-03T13:52:52
SPCX270219P00310000	看跌 Put	310.00	$166.55	$172.70	$0.00	0	0	93.52%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00315000	看涨 Call	315.00	$0.06	$0.42	$0.24	1	31	62.58%	0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T12:14:46
SPCX270219P00315000	看跌 Put	315.00	$170.45	$177.70	$0.00	0	0	88.91%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00320000	看涨 Call	320.00	$0.16	$0.40	$0.24	2	27	64.88%	0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T12:15:10
SPCX270219P00320000	看跌 Put	320.00	$176.45	$182.70	$0.00	0	0	96.00%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00325000	看涨 Call	325.00	$0.15	$0.28	$0.15	3	25	63.75%	0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T12:15:44
SPCX270219P00325000	看跌 Put	325.00	$181.55	$187.25	$0.00	0	0	95.63%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00330000	看涨 Call	330.00	$0.05	$0.30	$0.18	2	54	63.15%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T12:16:27
SPCX270219P00330000	看跌 Put	330.00	$185.70	$192.70	$0.00	0	0	94.73%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00335000	看涨 Call	335.00	$0.13	$0.36	$0.13	2	15	66.76%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T12:16:02
SPCX270219P00335000	看跌 Put	335.00	$191.45	$197.25	$0.00	0	0	97.87%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00340000	看涨 Call	340.00	$0.12	$0.34	$0.13	2	58	67.19%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T12:43:16
SPCX270219P00340000	看跌 Put	340.00	$196.35	$202.70	$0.00	0	0	101.10%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00345000	看涨 Call	345.00	$0.04	$0.24	$0.19	1	6	64.28%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T12:15:29
SPCX270219P00345000	看跌 Put	345.00	$201.50	$207.70	$206.31	0	0	103.21%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-30T10:52:57
SPCX270219C00350000	看涨 Call	350.00	$0.04	$0.31	$0.15	0	58	66.84%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-02T12:03:39
SPCX270219P00350000	看跌 Put	350.00	$205.40	$212.70	$211.29	0	0	98.07%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-30T10:52:57
SPCX270219C00355000	看涨 Call	355.00	$0.04	$0.32	$0.22	0	113	67.95%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-02T12:01:27
SPCX270219P00355000	看跌 Put	355.00	$210.40	$217.70	$0.00	0	0	99.34%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00360000	看涨 Call	360.00	$0.06	$0.18	$0.12	3	86	65.77%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T12:48:17
SPCX270219P00360000	看跌 Put	360.00	$215.40	$222.70	$245.90	0	0	100.60%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T13:46:08
SPCX270219C00365000	看涨 Call	365.00	$0.04	$0.30	$0.17	2	56	69.22%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T12:48:22
SPCX270219P00365000	看跌 Put	365.00	$220.40	$227.70	$0.00	0	0	101.84%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00370000	看涨 Call	370.00	$0.05	$0.30	$0.11	6	344	70.30%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T11:44:31
SPCX270219P00370000	看跌 Put	370.00	$226.35	$232.70	$0.00	0	0	108.85%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00375000	看涨 Call	375.00	$0.03	$0.29	$0.11	0	118	70.41%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-02T14:41:58
SPCX270219P00375000	看跌 Put	375.00	$230.70	$237.70	$0.00	0	0	106.29%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00380000	看涨 Call	380.00	$0.03	$0.28	$0.16	1	42	70.97%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T11:44:25
SPCX270219P00380000	看跌 Put	380.00	$236.35	$242.70	$0.00	0	0	111.29%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00385000	看涨 Call	385.00	$0.03	$0.15	$0.09	4	11	67.75%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T11:45:47
SPCX270219P00385000	看跌 Put	385.00	$240.45	$247.70	$0.00	0	0	106.97%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00390000	看涨 Call	390.00	$0.03	$0.28	$0.16	1	39	72.55%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T11:43:59
SPCX270219P00390000	看跌 Put	390.00	$245.70	$252.70	$0.00	0	0	109.82%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00395000	看涨 Call	395.00	$0.03	$0.28	$0.17	0	48	73.32%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-02T12:03:55
SPCX270219P00395000	看跌 Put	395.00	$251.35	$257.70	$203.90	0	0	114.81%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-17T09:30:02
SPCX270219C00400000	看涨 Call	400.00	$0.05	$0.26	$0.09	2	847	74.34%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T12:16:55
SPCX270219P00400000	看跌 Put	400.00	$255.40	$262.70	$0.00	0	0	110.04%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00405000	看涨 Call	405.00	$0.02	$0.29	$0.09	0	17	75.60%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-02T12:47:43
SPCX270219P00405000	看跌 Put	405.00	$260.40	$267.70	$0.00	0	0	111.15%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00410000	看涨 Call	410.00	$0.03	$0.32	$0.14	1	18	76.59%	0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-11-03T11:45:10
SPCX270219P00410000	看跌 Put	410.00	$265.40	$272.70	$0.00	0	0	112.24%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00415000	看涨 Call	415.00	$0.03	$0.35	$0.15	1	12	78.04%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T11:45:40
SPCX270219P00415000	看跌 Put	415.00	$271.25	$277.70	$0.00	0	0	118.73%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00420000	看涨 Call	420.00	$0.02	$0.39	$0.14	0	24	79.45%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-02T13:49:33
SPCX270219P00420000	看跌 Put	420.00	$276.50	$282.70	$0.00	0	0	121.19%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00425000	看涨 Call	425.00	$0.02	$0.42	$0.15	1	343	80.82%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T11:45:26
SPCX270219P00425000	看跌 Put	425.00	$280.40	$287.70	$0.00	0	0	115.43%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00430000	看涨 Call	430.00	$0.01	$0.20	$0.11	1	60	75.29%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T11:46:22
SPCX270219P00430000	看跌 Put	430.00	$285.45	$292.70	$235.20	0	0	116.85%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-17T09:30:03
SPCX270219C00435000	看涨 Call	435.00	$0.01	$0.27	$0.07	2	29	78.26%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T10:58:32
SPCX270219P00435000	看跌 Put	435.00	$290.70	$297.70	$239.80	0	0	119.59%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-17T09:30:02
SPCX270219C00440000	看涨 Call	440.00	$0.01	$0.10	$0.13	1	895	72.02%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T10:58:22
SPCX270219P00440000	看跌 Put	440.00	$295.70	$302.70	$0.00	0	0	120.62%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270219C00445000	看涨 Call	445.00	$0.01	$0.22	$0.12	1	121	77.99%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T10:08:58
SPCX270219P00445000	看跌 Put	445.00	$300.40	$307.70	$248.90	0	0	119.48%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-17T09:30:02
SPCX270219C00450000	看涨 Call	450.00	$0.01	$0.23	$0.04	3	3278	78.98%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T12:54:21
SPCX270219P00450000	看跌 Put	450.00	$306.30	$312.70	$339.45	0	0	126.31%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-27T12:44:33