SPCX · 2027-09-17

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 2027-09-17；共 140 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
SPCX270917C00005000	看涨 Call	5.00	$132.00	$139.65	$131.70	0	3	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-30T10:21:23
SPCX270917P00005000	看跌 Put	5.00	$0.00	$0.14	$0.01	0	105	148.72%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-28T09:30:43
SPCX270917C00010000	看涨 Call	10.00	$127.00	$134.70	$152.00	0	2	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-21T11:25:26
SPCX270917P00010000	看跌 Put	10.00	$0.01	$0.10	$0.04	0	236	112.48%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T10:50:21
SPCX270917C00015000	看涨 Call	15.00	$122.15	$129.90	$132.89	0	25	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-10-20T10:27:24
SPCX270917P00015000	看跌 Put	15.00	$0.01	$0.56	$0.07	4	13	116.96%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T10:20:14
SPCX270917C00020000	看涨 Call	20.00	$117.40	$125.15	$116.80	0	22	0.00%	0.99	0.00	0.00	0.01	100	assumed standard contract	2026-10-30T10:26:12
SPCX270917P00020000	看跌 Put	20.00	$0.03	$0.21	$0.13	12	295	90.38%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T11:20:27
SPCX270917C00025000	看涨 Call	25.00	$112.70	$120.45	$107.10	0	6	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-08-20T11:37:28
SPCX270917P00025000	看跌 Put	25.00	$0.13	$0.39	$0.14	0	277	88.92%	-0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-11-02T11:15:07
SPCX270917C00030000	看涨 Call	30.00	$108.00	$115.75	$118.56	0	189	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-10-26T10:29:27
SPCX270917P00030000	看跌 Put	30.00	$0.11	$0.52	$0.23	0	298	82.10%	-0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-11-02T10:16:03
SPCX270917C00035000	看涨 Call	35.00	$103.35	$111.10	$117.74	0	47	0.00%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-10-22T10:27:29
SPCX270917P00035000	看跌 Put	35.00	$0.26	$0.67	$0.28	0	424	78.96%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-10-30T10:21:00
SPCX270917C00040000	看涨 Call	40.00	$98.70	$106.45	$105.40	0	181	0.00%	0.98	0.00	0.00	0.05	100	assumed standard contract	2026-10-29T14:27:50
SPCX270917P00040000	看跌 Put	40.00	$0.34	$0.86	$0.40	0	79	75.03%	-0.01	0.00	-0.01	0.05	100	assumed standard contract	2026-10-27T09:30:23
SPCX270917C00045000	看涨 Call	45.00	$94.15	$101.90	$107.14	0	96	48.94%	0.98	0.00	0.00	0.06	100	assumed standard contract	2026-10-22T10:50:09
SPCX270917P00045000	看跌 Put	45.00	$0.53	$1.09	$0.70	0	156	72.41%	-0.02	0.00	-0.01	0.06	100	assumed standard contract	2026-11-02T09:30:00
SPCX270917C00050000	看涨 Call	50.00	$89.60	$97.35	$95.28	0	282	56.00%	0.97	0.00	0.00	0.08	100	assumed standard contract	2026-10-29T10:01:29
SPCX270917P00050000	看跌 Put	50.00	$0.87	$1.38	$0.84	0	593	70.83%	-0.02	0.00	-0.01	0.08	100	assumed standard contract	2026-11-02T10:45:51
SPCX270917C00055000	看涨 Call	55.00	$85.15	$92.90	$98.33	0	13	58.38%	0.97	0.00	0.00	0.09	100	assumed standard contract	2026-10-22T10:40:02
SPCX270917P00055000	看跌 Put	55.00	$1.07	$1.74	$0.93	0	130	68.25%	-0.03	0.00	-0.01	0.09	100	assumed standard contract	2026-10-26T13:17:32
SPCX270917C00060000	看涨 Call	60.00	$81.50	$88.50	$85.89	0	55	62.94%	0.96	0.00	-0.00	0.11	100	assumed standard contract	2026-10-29T09:46:28
SPCX270917P00060000	看跌 Put	60.00	$1.63	$1.99	$1.15	0	321	66.57%	-0.04	0.00	-0.01	0.11	100	assumed standard contract	2026-10-27T11:20:26
SPCX270917C00065000	看涨 Call	65.00	$77.20	$84.15	$81.25	2	59	62.00%	0.95	0.00	-0.00	0.13	100	assumed standard contract	2026-11-03T14:37:05
SPCX270917P00065000	看跌 Put	65.00	$1.88	$2.66	$2.09	0	210	64.88%	-0.05	0.00	-0.01	0.14	100	assumed standard contract	2026-10-30T13:57:00
SPCX270917C00070000	看涨 Call	70.00	$72.90	$79.90	$77.35	0	130	60.81%	0.94	0.00	-0.01	0.16	100	assumed standard contract	2026-11-02T12:11:04
SPCX270917P00070000	看跌 Put	70.00	$2.41	$3.10	$2.46	0	1512	62.99%	-0.06	0.00	-0.02	0.16	100	assumed standard contract	2026-11-02T10:02:53
SPCX270917C00075000	看涨 Call	75.00	$68.45	$74.60	$72.78	1	256	55.50%	0.93	0.00	-0.01	0.18	100	assumed standard contract	2026-11-03T10:46:24
SPCX270917P00075000	看跌 Put	75.00	$3.20	$3.80	$3.25	1	3735	62.25%	-0.07	0.00	-0.02	0.18	100	assumed standard contract	2026-11-03T10:05:38
SPCX270917C00080000	看涨 Call	80.00	$66.95	$69.45	$67.00	1	207	59.00%	0.91	0.00	-0.01	0.21	100	assumed standard contract	2026-11-03T09:58:58
SPCX270917P00080000	看跌 Put	80.00	$3.80	$4.25	$4.00	1	1661	59.98%	-0.09	0.00	-0.02	0.21	100	assumed standard contract	2026-11-03T12:05:12
SPCX270917C00085000	看涨 Call	85.00	$62.75	$65.25	$63.60	12	69	57.01%	0.89	0.00	-0.01	0.24	100	assumed standard contract	2026-11-03T11:52:18
SPCX270917P00085000	看跌 Put	85.00	$4.90	$5.25	$4.60	0	1831	59.78%	-0.10	0.00	-0.02	0.24	100	assumed standard contract	2026-11-02T11:14:42
SPCX270917C00090000	看涨 Call	90.00	$58.90	$61.55	$59.82	2	678	56.52%	0.88	0.00	-0.02	0.27	100	assumed standard contract	2026-11-03T15:40:54
SPCX270917P00090000	看跌 Put	90.00	$5.90	$6.25	$6.25	0	3307	58.84%	-0.12	0.00	-0.02	0.27	100	assumed standard contract	2026-11-02T15:15:08
SPCX270917C00095000	看涨 Call	95.00	$55.60	$57.50	$57.01	4	75	55.93%	0.86	0.00	-0.02	0.29	100	assumed standard contract	2026-11-03T12:45:18
SPCX270917P00095000	看跌 Put	95.00	$7.05	$7.40	$7.55	0	3425	58.04%	-0.14	0.00	-0.03	0.30	100	assumed standard contract	2026-11-02T15:04:33
SPCX270917C00100000	看涨 Call	100.00	$51.35	$54.80	$52.10	0	529	55.57%	0.84	0.00	-0.02	0.32	100	assumed standard contract	2026-11-02T10:13:33
SPCX270917P00100000	看跌 Put	100.00	$8.35	$8.70	$8.54	114	9390	57.35%	-0.16	0.00	-0.03	0.33	100	assumed standard contract	2026-11-03T15:47:21
SPCX270917C00105000	看涨 Call	105.00	$48.30	$51.15	$49.30	0	301	55.13%	0.81	0.00	-0.03	0.35	100	assumed standard contract	2026-11-02T11:18:56
SPCX270917P00105000	看跌 Put	105.00	$9.80	$10.20	$10.20	0	7540	56.79%	-0.19	0.00	-0.03	0.35	100	assumed standard contract	2026-11-02T15:06:52
SPCX270917C00110000	看涨 Call	110.00	$46.25	$47.45	$46.40	4	620	55.60%	0.79	0.00	-0.03	0.38	100	assumed standard contract	2026-11-03T11:29:08
SPCX270917P00110000	看跌 Put	110.00	$11.40	$11.80	$11.44	14	23180	56.35%	-0.21	0.00	-0.03	0.38	100	assumed standard contract	2026-11-03T11:28:18
SPCX270917C00115000	看涨 Call	115.00	$42.65	$44.35	$44.18	5	282	54.45%	0.77	0.00	-0.03	0.40	100	assumed standard contract	2026-11-03T10:59:48
SPCX270917P00115000	看跌 Put	115.00	$13.15	$13.60	$13.25	17	11366	55.73%	-0.24	0.00	-0.03	0.41	100	assumed standard contract	2026-11-03T14:15:42
SPCX270917C00120000	看涨 Call	120.00	$39.70	$41.60	$38.50	0	615	54.23%	0.74	0.00	-0.03	0.42	100	assumed standard contract	2026-11-02T13:57:00
SPCX270917P00120000	看跌 Put	120.00	$15.05	$15.50	$14.80	13	16420	55.23%	-0.26	0.00	-0.04	0.43	100	assumed standard contract	2026-11-03T10:28:02
SPCX270917C00125000	看涨 Call	125.00	$37.30	$38.75	$37.62	9	484	54.19%	0.72	0.00	-0.03	0.45	100	assumed standard contract	2026-11-03T15:40:54
SPCX270917P00125000	看跌 Put	125.00	$17.10	$17.60	$17.30	2	5238	54.78%	-0.29	0.00	-0.04	0.45	100	assumed standard contract	2026-11-03T15:47:08
SPCX270917C00130000	看涨 Call	130.00	$34.65	$36.05	$35.30	13	376	53.71%	0.69	0.00	-0.04	0.46	100	assumed standard contract	2026-11-03T15:27:56
SPCX270917P00130000	看跌 Put	130.00	$19.35	$19.80	$19.65	1	10348	54.40%	-0.32	0.01	-0.04	0.47	100	assumed standard contract	2026-11-03T15:28:41
SPCX270917C00135000	看涨 Call	135.00	$32.10	$33.40	$32.33	7	551	53.10%	0.66	0.01	-0.04	0.48	100	assumed standard contract	2026-11-03T10:11:15
SPCX270917P00135000	看跌 Put	135.00	$21.75	$22.25	$21.45	104	4786	54.10%	-0.35	0.01	-0.04	0.48	100	assumed standard contract	2026-11-03T10:30:10
SPCX270917C00140000	看涨 Call	140.00	$30.25	$31.25	$30.40	59	4916	53.48%	0.64	0.01	-0.04	0.49	100	assumed standard contract	2026-11-03T15:31:03
SPCX270917P00140000	看跌 Put	140.00	$24.30	$24.80	$24.50	41	9505	53.81%	-0.37	0.01	-0.04	0.50	100	assumed standard contract	2026-11-03T14:49:40
SPCX270917C00145000	看涨 Call	145.00	$28.15	$28.85	$28.50	7	1158	53.08%	0.61	0.01	-0.04	0.51	100	assumed standard contract	2026-11-03T12:42:11
SPCX270917P00145000	看跌 Put	145.00	$26.80	$27.55	$26.97	4	6301	53.37%	-0.40	0.01	-0.04	0.51	100	assumed standard contract	2026-11-03T10:26:36
SPCX270917C00150000	看涨 Call	150.00	$26.10	$26.75	$26.00	130	4145	52.78%	0.58	0.01	-0.04	0.51	100	assumed standard contract	2026-11-03T15:52:50
SPCX270917P00150000	看跌 Put	150.00	$29.80	$30.40	$30.31	7	3750	53.28%	-0.43	0.01	-0.04	0.51	100	assumed standard contract	2026-11-03T11:28:18
SPCX270917C00155000	看涨 Call	155.00	$24.20	$24.80	$24.60	13	896	52.55%	0.56	0.01	-0.04	0.52	100	assumed standard contract	2026-11-03T14:46:35
SPCX270917P00155000	看跌 Put	155.00	$32.70	$33.45	$33.06	26	4071	53.03%	-0.46	0.01	-0.04	0.52	100	assumed standard contract	2026-11-03T13:54:27
SPCX270917C00160000	看涨 Call	160.00	$22.40	$23.05	$22.67	198	4537	52.36%	0.53	0.01	-0.04	0.52	100	assumed standard contract	2026-11-03T15:47:21
SPCX270917P00160000	看跌 Put	160.00	$35.80	$36.60	$35.97	1	1927	52.82%	-0.49	0.01	-0.04	0.52	100	assumed standard contract	2026-11-03T12:25:55
SPCX270917C00165000	看涨 Call	165.00	$20.75	$21.40	$21.45	125	6438	52.24%	0.50	0.01	-0.04	0.53	100	assumed standard contract	2026-11-03T10:30:10
SPCX270917P00165000	看跌 Put	165.00	$39.10	$39.80	$39.35	1	2086	52.63%	-0.52	0.01	-0.04	0.52	100	assumed standard contract	2026-11-03T13:03:33
SPCX270917C00170000	看涨 Call	170.00	$19.15	$19.75	$19.27	26	6815	51.94%	0.48	0.01	-0.04	0.53	100	assumed standard contract	2026-11-03T15:19:14
SPCX270917P00170000	看跌 Put	170.00	$42.20	$43.45	$42.15	113	319	52.44%	-0.54	0.01	-0.04	0.51	100	assumed standard contract	2026-11-03T10:37:15
SPCX270917C00175000	看涨 Call	175.00	$17.75	$18.30	$18.22	2	4357	51.80%	0.46	0.01	-0.04	0.52	100	assumed standard contract	2026-11-03T12:23:20
SPCX270917P00175000	看跌 Put	175.00	$45.45	$47.70	$46.05	1	342	52.76%	-0.57	0.01	-0.04	0.51	100	assumed standard contract	2026-11-03T12:32:38
SPCX270917C00180000	看涨 Call	180.00	$16.40	$16.95	$16.65	63	1884	51.67%	0.43	0.01	-0.04	0.52	100	assumed standard contract	2026-11-03T15:47:23
SPCX270917P00180000	看跌 Put	180.00	$49.60	$50.90	$49.73	42	54	52.75%	-0.60	0.01	-0.04	0.50	100	assumed standard contract	2026-11-03T10:58:57
SPCX270917C00185000	看涨 Call	185.00	$15.15	$15.65	$13.72	0	3578	51.48%	0.41	0.01	-0.04	0.51	100	assumed standard contract	2026-11-02T15:48:27
SPCX270917P00185000	看跌 Put	185.00	$52.80	$55.15	$53.96	0	212	52.66%	-0.62	0.01	-0.04	0.49	100	assumed standard contract	2026-10-30T11:07:28
SPCX270917C00190000	看涨 Call	190.00	$14.05	$14.55	$14.25	6	871	51.48%	0.39	0.01	-0.04	0.51	100	assumed standard contract	2026-11-03T15:23:34
SPCX270917P00190000	看跌 Put	190.00	$56.55	$59.45	$56.70	1	240	52.96%	-0.65	0.01	-0.04	0.48	100	assumed standard contract	2026-11-03T10:41:10
SPCX270917C00195000	看涨 Call	195.00	$13.00	$13.60	$12.30	0	511	51.51%	0.37	0.01	-0.04	0.50	100	assumed standard contract	2026-11-02T13:55:31
SPCX270917P00195000	看跌 Put	195.00	$59.95	$63.10	$60.85	1	25	52.03%	-0.67	0.01	-0.04	0.46	100	assumed standard contract	2026-11-03T10:41:10
SPCX270917C00200000	看涨 Call	200.00	$12.00	$12.45	$12.40	40	3701	51.24%	0.35	0.01	-0.04	0.49	100	assumed standard contract	2026-11-03T15:21:21
SPCX270917P00200000	看跌 Put	200.00	$63.95	$66.85	$65.10	58	371	51.65%	-0.69	0.01	-0.04	0.45	100	assumed standard contract	2026-11-03T10:42:25
SPCX270917C00205000	看涨 Call	205.00	$11.10	$11.55	$11.50	5	2105	51.19%	0.33	0.01	-0.04	0.48	100	assumed standard contract	2026-11-03T13:11:40
SPCX270917P00205000	看跌 Put	205.00	$68.05	$72.25	$71.10	0	58	53.06%	-0.72	0.01	-0.04	0.43	100	assumed standard contract	2026-11-02T12:46:00
SPCX270917C00210000	看涨 Call	210.00	$10.30	$10.85	$10.56	9	4836	51.33%	0.31	0.01	-0.04	0.47	100	assumed standard contract	2026-11-03T15:58:43
SPCX270917P00210000	看跌 Put	210.00	$72.25	$76.60	$75.40	0	16	53.27%	-0.74	0.01	-0.04	0.41	100	assumed standard contract	2026-11-02T12:46:00
SPCX270917C00215000	看涨 Call	215.00	$9.55	$10.00	$10.10	7	478	51.23%	0.29	0.01	-0.04	0.45	100	assumed standard contract	2026-11-03T10:36:04
SPCX270917P00215000	看跌 Put	215.00	$76.50	$80.95	$72.93	0	154	53.39%	-0.76	0.01	-0.04	0.39	100	assumed standard contract	2026-10-27T10:14:31
SPCX270917C00220000	看涨 Call	220.00	$8.40	$9.55	$9.15	1	658	51.00%	0.28	0.00	-0.03	0.44	100	assumed standard contract	2026-11-03T13:41:38
SPCX270917P00220000	看跌 Put	220.00	$80.80	$85.40	$75.40	0	106	53.56%	-0.78	0.01	-0.03	0.37	100	assumed standard contract	2026-10-27T13:35:41
SPCX270917C00225000	看涨 Call	225.00	$8.20	$8.65	$8.39	12	565	51.23%	0.26	0.00	-0.03	0.43	100	assumed standard contract	2026-11-03T15:06:26
SPCX270917P00225000	看跌 Put	225.00	$84.90	$90.10	$73.40	0	16	53.64%	-0.80	0.01	-0.03	0.35	100	assumed standard contract	2026-10-21T13:32:21
SPCX270917C00230000	看涨 Call	230.00	$7.20	$8.30	$7.85	0	314	51.05%	0.25	0.00	-0.03	0.42	100	assumed standard contract	2026-11-02T11:02:21
SPCX270917P00230000	看跌 Put	230.00	$89.05	$95.00	$68.00	0	53	53.92%	-0.82	0.01	-0.03	0.33	100	assumed standard contract	2026-10-06T09:54:44
SPCX270917C00235000	看涨 Call	235.00	$6.65	$7.75	$7.29	2	371	51.06%	0.23	0.00	-0.03	0.40	100	assumed standard contract	2026-11-03T10:30:00
SPCX270917P00235000	看跌 Put	235.00	$92.60	$100.40	$92.57	0	27	53.92%	-0.83	0.01	-0.03	0.31	100	assumed standard contract	2026-10-26T10:12:11
SPCX270917C00240000	看涨 Call	240.00	$6.40	$7.00	$6.80	101	778	51.10%	0.22	0.00	-0.03	0.39	100	assumed standard contract	2026-11-03T15:47:21
SPCX270917P00240000	看跌 Put	240.00	$97.20	$105.00	$99.00	0	39	54.16%	-0.85	0.01	-0.03	0.28	100	assumed standard contract	2026-10-15T09:40:56
SPCX270917C00245000	看涨 Call	245.00	$6.05	$6.55	$6.35	201	576	51.31%	0.21	0.00	-0.03	0.38	100	assumed standard contract	2026-11-03T15:29:33
SPCX270917P00245000	看跌 Put	245.00	$101.85	$109.65	$98.20	0	9000	54.45%	-0.87	0.01	-0.03	0.26	100	assumed standard contract	2026-10-27T10:55:21
SPCX270917C00250000	看涨 Call	250.00	$5.70	$6.10	$5.92	12	1676	51.43%	0.20	0.00	-0.03	0.37	100	assumed standard contract	2026-11-03T11:35:12
SPCX270917P00250000	看跌 Put	250.00	$106.55	$114.35	$103.50	0	19	54.78%	-0.88	0.01	-0.03	0.24	100	assumed standard contract	2026-10-23T10:37:46
SPCX270917C00255000	看涨 Call	255.00	$4.95	$5.95	$5.59	6	178	51.33%	0.19	0.00	-0.03	0.36	100	assumed standard contract	2026-11-03T10:09:40
SPCX270917P00255000	看跌 Put	255.00	$111.30	$119.00	$107.95	0	43	55.00%	-0.90	0.01	-0.03	0.21	100	assumed standard contract	2026-10-26T13:11:28
SPCX270917C00260000	看涨 Call	260.00	$4.60	$5.60	$4.70	0	292	51.43%	0.18	0.00	-0.03	0.34	100	assumed standard contract	2026-11-02T09:30:04
SPCX270917P00260000	看跌 Put	260.00	$116.10	$123.85	$123.78	0	7	55.61%	-0.91	0.01	-0.03	0.19	100	assumed standard contract	2026-10-30T09:31:37
SPCX270917C00265000	看涨 Call	265.00	$4.30	$5.25	$5.00	0	147	51.53%	0.17	0.00	-0.03	0.33	100	assumed standard contract	2026-11-02T10:29:10
SPCX270917P00265000	看跌 Put	265.00	$120.90	$128.70	$108.20	0	1	56.14%	-0.92	0.01	-0.03	0.16	100	assumed standard contract	2026-10-21T14:48:28
SPCX270917C00270000	看涨 Call	270.00	$4.00	$4.95	$3.83	0	204	51.63%	0.16	0.00	-0.03	0.32	100	assumed standard contract	2026-10-30T15:04:37
SPCX270917P00270000	看跌 Put	270.00	$125.75	$132.40	$122.82	0	2	53.73%	-0.94	0.01	-0.03	0.14	100	assumed standard contract	2026-10-27T10:14:31
SPCX270917C00275000	看涨 Call	275.00	$3.70	$4.65	$3.50	0	136	51.66%	0.15	0.00	-0.02	0.31	100	assumed standard contract	2026-10-30T14:53:52
SPCX270917P00275000	看跌 Put	275.00	$130.65	$138.40	$113.70	0	5	57.30%	-0.95	0.01	-0.02	0.12	100	assumed standard contract	2026-10-05T09:48:46
SPCX270917C00280000	看涨 Call	280.00	$3.45	$4.40	$4.16	1	232	51.79%	0.14	0.00	-0.02	0.30	100	assumed standard contract	2026-11-03T10:41:02
SPCX270917P00280000	看跌 Put	280.00	$135.55	$143.30	$120.00	0	8	57.97%	-0.96	0.01	-0.02	0.10	100	assumed standard contract	2026-10-21T10:47:56
SPCX270917C00285000	看涨 Call	285.00	$3.25	$4.15	$3.75	0	38	51.94%	0.14	0.00	-0.02	0.29	100	assumed standard contract	2026-10-29T15:18:38
SPCX270917P00285000	看跌 Put	285.00	$140.50	$148.25	$115.03	0	0	58.86%	-0.97	0.00	-0.01	0.09	100	assumed standard contract	2026-10-06T09:32:51
SPCX270917C00290000	看涨 Call	290.00	$3.05	$3.95	$2.95	0	8812	52.14%	0.13	0.00	-0.02	0.28	100	assumed standard contract	2026-10-30T14:48:31
SPCX270917P00290000	看跌 Put	290.00	$145.45	$153.20	$141.40	0	1	59.72%	-0.98	0.00	-0.02	0.02	100	assumed standard contract	2026-10-26T13:11:41
SPCX270917C00295000	看涨 Call	295.00	$2.86	$3.70	$2.90	0	48	52.20%	0.12	0.00	-0.02	0.27	100	assumed standard contract	2026-10-30T10:34:00
SPCX270917P00295000	看跌 Put	295.00	$150.40	$158.15	$146.10	0	0	60.54%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-10-26T13:15:07
SPCX270917C00300000	看涨 Call	300.00	$3.00	$3.30	$3.14	23	9316	52.55%	0.12	0.00	-0.02	0.26	100	assumed standard contract	2026-11-03T15:41:31
SPCX270917P00300000	看跌 Put	300.00	$155.40	$163.15	$129.37	0	0	61.61%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-10-06T15:39:25
SPCX270917C00305000	看涨 Call	305.00	$2.52	$3.35	$3.80	0	97	52.52%	0.11	0.00	-0.02	0.25	100	assumed standard contract	2026-10-15T10:05:56
SPCX270917P00305000	看跌 Put	305.00	$160.40	$168.00	$0.00	0	0	62.23%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270917C00310000	看涨 Call	310.00	$2.55	$3.15	$3.70	0	22	52.98%	0.11	0.00	-0.02	0.24	100	assumed standard contract	2026-10-27T15:04:53
SPCX270917P00310000	看跌 Put	310.00	$165.40	$173.00	$0.00	0	0	63.25%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270917C00315000	看涨 Call	315.00	$2.23	$2.98	$6.15	0	26	52.70%	0.10	0.00	-0.02	0.23	100	assumed standard contract	2026-10-12T09:31:00
SPCX270917P00315000	看跌 Put	315.00	$170.40	$178.00	$0.00	0	0	64.26%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270917C00320000	看涨 Call	320.00	$2.10	$2.84	$2.52	0	158	52.86%	0.10	0.00	-0.02	0.23	100	assumed standard contract	2026-11-02T13:45:15
SPCX270917P00320000	看跌 Put	320.00	$175.40	$183.00	$0.00	0	0	65.24%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270917C00325000	看涨 Call	325.00	$2.18	$2.57	$2.40	27	219	53.18%	0.09	0.00	-0.02	0.22	100	assumed standard contract	2026-11-03T11:16:56
SPCX270917P00325000	看跌 Put	325.00	$180.40	$186.90	$0.00	0	0	62.04%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270917C00330000	看涨 Call	330.00	$1.86	$2.57	$3.30	0	19	53.14%	0.09	0.00	-0.02	0.21	100	assumed standard contract	2026-10-23T12:09:27
SPCX270917P00330000	看跌 Put	330.00	$185.40	$193.00	$0.00	0	0	67.18%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270917C00335000	看涨 Call	335.00	$1.76	$2.46	$2.30	0	17	53.31%	0.08	0.00	-0.02	0.20	100	assumed standard contract	2026-10-28T14:52:12
SPCX270917P00335000	看跌 Put	335.00	$190.40	$198.00	$195.49	0	0	68.12%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-13T14:25:49
SPCX270917C00340000	看涨 Call	340.00	$1.83	$2.34	$1.74	1	189	53.88%	0.08	0.00	-0.02	0.20	100	assumed standard contract	2026-11-03T13:22:44
SPCX270917P00340000	看跌 Put	340.00	$195.40	$203.00	$0.00	0	0	69.04%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270917C00345000	看涨 Call	345.00	$1.57	$2.24	$1.80	0	251	53.60%	0.08	0.00	-0.02	0.19	100	assumed standard contract	2026-10-30T09:34:01
SPCX270917P00345000	看跌 Put	345.00	$200.40	$206.90	$0.00	0	0	65.71%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX270917C00350000	看涨 Call	350.00	$1.57	$2.14	$1.90	3	3017	53.99%	0.07	0.00	-0.01	0.18	100	assumed standard contract	2026-11-03T10:29:33
SPCX270917P00350000	看跌 Put	350.00	$205.40	$213.00	$191.00	0	0	70.85%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-02T15:56:41