SPCX · 2027-12-17

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 2027-12-17；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
SPCX271217C00005000	看涨 Call	5.00	$132.00	$139.65	$136.34	0	3	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-29T09:33:47
SPCX271217P00005000	看跌 Put	5.00	$0.02	$0.03	$0.01	0	682	117.44%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T13:20:55
SPCX271217C00010000	看涨 Call	10.00	$127.10	$134.85	$137.54	0	0	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-28T10:33:14
SPCX271217P00010000	看跌 Put	10.00	$0.00	$0.05	$0.04	0	553	93.49%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-11-02T09:37:55
SPCX271217C00015000	看涨 Call	15.00	$122.45	$130.20	$132.37	0	5	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-25T11:49:17
SPCX271217P00015000	看跌 Put	15.00	$0.03	$0.54	$0.19	0	91	103.43%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-11-02T15:28:10
SPCX271217C00020000	看涨 Call	20.00	$117.80	$125.50	$130.05	0	3	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-09-30T09:35:05
SPCX271217P00020000	看跌 Put	20.00	$0.07	$0.42	$0.16	0	441	88.22%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-11-02T15:28:34
SPCX271217C00025000	看涨 Call	25.00	$114.05	$120.90	$123.16	0	85	72.44%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-10-26T10:21:12
SPCX271217P00025000	看跌 Put	25.00	$0.18	$0.57	$0.25	0	148	83.42%	-0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-11-02T10:48:47
SPCX271217C00030000	看涨 Call	30.00	$108.55	$116.30	$118.34	0	100	0.00%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-10-26T10:20:53
SPCX271217P00030000	看跌 Put	30.00	$0.25	$0.65	$0.34	0	292	77.12%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-10-30T09:38:02
SPCX271217C00035000	看涨 Call	35.00	$104.00	$111.75	$113.48	0	27	47.74%	0.98	0.00	0.00	0.05	100	assumed standard contract	2026-10-26T10:20:39
SPCX271217P00035000	看跌 Put	35.00	$0.30	$0.96	$0.59	0	611	73.93%	-0.01	0.00	-0.00	0.05	100	assumed standard contract	2026-11-02T14:36:49
SPCX271217C00040000	看涨 Call	40.00	$99.50	$107.25	$111.15	0	52	58.20%	0.98	0.00	0.00	0.06	100	assumed standard contract	2026-10-23T10:38:40
SPCX271217P00040000	看跌 Put	40.00	$0.51	$1.12	$0.84	0	125	70.56%	-0.02	0.00	-0.01	0.06	100	assumed standard contract	2026-10-30T15:54:16
SPCX271217C00045000	看涨 Call	45.00	$95.10	$102.85	$108.14	0	6	60.83%	0.97	0.00	0.00	0.08	100	assumed standard contract	2026-10-22T11:43:46
SPCX271217P00045000	看跌 Put	45.00	$0.78	$1.57	$0.80	0	201	69.39%	-0.02	0.00	-0.01	0.08	100	assumed standard contract	2026-10-22T13:53:23
SPCX271217C00050000	看涨 Call	50.00	$90.70	$98.50	$98.50	0	125	60.98%	0.97	0.00	0.00	0.10	100	assumed standard contract	2026-10-28T14:45:15
SPCX271217P00050000	看跌 Put	50.00	$1.30	$1.98	$1.50	7	513	68.49%	-0.03	0.00	-0.01	0.10	100	assumed standard contract	2026-11-03T13:48:28
SPCX271217C00055000	看涨 Call	55.00	$86.45	$94.20	$90.34	0	13	60.91%	0.96	0.00	0.00	0.12	100	assumed standard contract	2026-11-02T11:10:12
SPCX271217P00055000	看跌 Put	55.00	$1.52	$2.42	$1.87	0	208	65.80%	-0.04	0.00	-0.01	0.12	100	assumed standard contract	2026-10-30T15:42:36
SPCX271217C00060000	看涨 Call	60.00	$84.10	$89.95	$86.20	3	139	66.76%	0.95	0.00	0.00	0.15	100	assumed standard contract	2026-11-03T15:11:26
SPCX271217P00060000	看跌 Put	60.00	$2.01	$2.70	$2.28	1	391	63.41%	-0.05	0.00	-0.01	0.15	100	assumed standard contract	2026-11-03T10:37:55
SPCX271217C00065000	看涨 Call	65.00	$78.05	$85.85	$77.00	0	15	59.52%	0.94	0.00	-0.00	0.17	100	assumed standard contract	2026-10-30T13:52:08
SPCX271217P00065000	看跌 Put	65.00	$2.59	$3.65	$2.63	0	323	63.14%	-0.06	0.00	-0.01	0.17	100	assumed standard contract	2026-10-30T10:30:16
SPCX271217C00070000	看涨 Call	70.00	$74.90	$80.50	$74.00	0	190	57.69%	0.93	0.00	-0.00	0.20	100	assumed standard contract	2026-11-02T15:45:09
SPCX271217P00070000	看跌 Put	70.00	$3.25	$4.35	$3.68	0	820	61.81%	-0.07	0.00	-0.01	0.20	100	assumed standard contract	2026-11-02T14:32:42
SPCX271217C00075000	看涨 Call	75.00	$70.15	$77.85	$74.51	1	74	58.28%	0.92	0.00	-0.01	0.23	100	assumed standard contract	2026-11-03T14:06:29
SPCX271217P00075000	看跌 Put	75.00	$4.30	$5.00	$4.75	2	725	60.86%	-0.08	0.00	-0.02	0.23	100	assumed standard contract	2026-11-03T09:57:34
SPCX271217C00080000	看涨 Call	80.00	$66.65	$71.85	$70.84	1	172	53.75%	0.90	0.00	-0.01	0.26	100	assumed standard contract	2026-11-03T15:59:16
SPCX271217P00080000	看跌 Put	80.00	$5.30	$5.75	$5.50	2	1933	59.69%	-0.10	0.00	-0.02	0.26	100	assumed standard contract	2026-11-03T14:53:29
SPCX271217C00085000	看涨 Call	85.00	$63.55	$69.60	$64.20	0	81	57.34%	0.88	0.00	-0.01	0.29	100	assumed standard contract	2026-11-02T14:45:03
SPCX271217P00085000	看跌 Put	85.00	$6.30	$6.80	$6.59	30	554	58.76%	-0.12	0.00	-0.02	0.29	100	assumed standard contract	2026-11-03T15:01:10
SPCX271217C00090000	看涨 Call	90.00	$62.20	$64.20	$61.50	3	162	57.38%	0.87	0.00	-0.01	0.32	100	assumed standard contract	2026-11-03T09:45:45
SPCX271217P00090000	看跌 Put	90.00	$7.50	$8.00	$7.78	4	804	58.07%	-0.13	0.00	-0.02	0.32	100	assumed standard contract	2026-11-03T15:00:34
SPCX271217C00095000	看涨 Call	95.00	$58.35	$60.55	$60.00	9	253	55.89%	0.85	0.00	-0.02	0.35	100	assumed standard contract	2026-11-03T10:19:48
SPCX271217P00095000	看跌 Put	95.00	$8.85	$9.35	$9.10	9	504	57.49%	-0.15	0.00	-0.02	0.35	100	assumed standard contract	2026-11-03T15:47:20
SPCX271217C00100000	看涨 Call	100.00	$56.15	$56.85	$55.85	8	706	56.42%	0.83	0.00	-0.02	0.38	100	assumed standard contract	2026-11-03T15:58:53
SPCX271217P00100000	看跌 Put	100.00	$10.30	$10.85	$10.58	9	2408	56.92%	-0.17	0.00	-0.03	0.38	100	assumed standard contract	2026-11-03T15:16:15
SPCX271217C00105000	看涨 Call	105.00	$51.50	$54.55	$53.50	10	173	55.14%	0.81	0.00	-0.02	0.40	100	assumed standard contract	2026-11-03T15:57:54
SPCX271217P00105000	看跌 Put	105.00	$11.85	$12.45	$11.95	3	864	56.32%	-0.19	0.00	-0.03	0.41	100	assumed standard contract	2026-11-03T11:59:04
SPCX271217C00110000	看涨 Call	110.00	$49.10	$51.30	$46.50	0	280	55.23%	0.79	0.00	-0.02	0.43	100	assumed standard contract	2026-11-02T15:48:24
SPCX271217P00110000	看跌 Put	110.00	$13.60	$14.25	$13.70	120	2402	55.89%	-0.22	0.00	-0.03	0.44	100	assumed standard contract	2026-11-03T15:40:05
SPCX271217C00115000	看涨 Call	115.00	$46.45	$47.90	$47.91	15	310	54.55%	0.77	0.00	-0.02	0.46	100	assumed standard contract	2026-11-03T10:39:38
SPCX271217P00115000	看跌 Put	115.00	$15.50	$16.15	$15.70	75	1689	55.47%	-0.24	0.00	-0.03	0.46	100	assumed standard contract	2026-11-03T13:21:56
SPCX271217C00120000	看涨 Call	120.00	$44.20	$45.05	$44.75	30	4724	54.65%	0.74	0.00	-0.03	0.48	100	assumed standard contract	2026-11-03T14:31:24
SPCX271217P00120000	看跌 Put	120.00	$17.55	$18.20	$17.56	25	6101	55.10%	-0.26	0.00	-0.03	0.49	100	assumed standard contract	2026-11-03T12:36:20
SPCX271217C00125000	看涨 Call	125.00	$41.55	$42.60	$38.55	0	3237	54.46%	0.72	0.00	-0.03	0.50	100	assumed standard contract	2026-11-02T15:52:38
SPCX271217P00125000	看跌 Put	125.00	$19.70	$20.40	$20.00	19	1235	54.72%	-0.29	0.00	-0.03	0.51	100	assumed standard contract	2026-11-03T15:22:28
SPCX271217C00130000	看涨 Call	130.00	$38.85	$39.90	$39.20	8	435	53.75%	0.70	0.00	-0.03	0.52	100	assumed standard contract	2026-11-03T15:17:41
SPCX271217P00130000	看跌 Put	130.00	$21.95	$22.70	$22.60	142	3147	54.30%	-0.31	0.00	-0.03	0.52	100	assumed standard contract	2026-11-03T15:51:45
SPCX271217C00135000	看涨 Call	135.00	$36.10	$37.80	$37.00	17	701	53.36%	0.68	0.00	-0.03	0.54	100	assumed standard contract	2026-11-03T15:47:56
SPCX271217P00135000	看跌 Put	135.00	$24.40	$25.15	$24.98	107	10022	53.98%	-0.34	0.00	-0.03	0.54	100	assumed standard contract	2026-11-03T15:43:50
SPCX271217C00140000	看涨 Call	140.00	$34.45	$35.40	$34.35	44	995	53.51%	0.65	0.00	-0.03	0.55	100	assumed standard contract	2026-11-03T15:40:21
SPCX271217P00140000	看跌 Put	140.00	$27.00	$27.70	$27.50	25	1034	53.67%	-0.36	0.01	-0.04	0.56	100	assumed standard contract	2026-11-03T15:33:06
SPCX271217C00145000	看涨 Call	145.00	$31.75	$33.40	$32.56	8	557	52.85%	0.63	0.00	-0.03	0.56	100	assumed standard contract	2026-11-03T12:03:37
SPCX271217P00145000	看跌 Put	145.00	$29.70	$30.45	$30.05	1	691	53.42%	-0.39	0.01	-0.04	0.57	100	assumed standard contract	2026-11-03T13:39:23
SPCX271217C00150000	看涨 Call	150.00	$30.35	$31.20	$30.73	69	2332	52.98%	0.61	0.00	-0.03	0.57	100	assumed standard contract	2026-11-03T15:58:15
SPCX271217P00150000	看跌 Put	150.00	$32.55	$33.35	$32.62	0	2034	53.22%	-0.41	0.01	-0.04	0.57	100	assumed standard contract	2026-11-02T09:50:37
SPCX271217C00155000	看涨 Call	155.00	$28.45	$29.30	$28.95	52	738	52.76%	0.58	0.00	-0.03	0.58	100	assumed standard contract	2026-11-03T12:13:21
SPCX271217P00155000	看跌 Put	155.00	$35.50	$36.40	$35.50	0	603	53.04%	-0.44	0.01	-0.04	0.58	100	assumed standard contract	2026-11-02T11:03:22
SPCX271217C00160000	看涨 Call	160.00	$26.70	$27.35	$27.19	39	1279	52.45%	0.56	0.01	-0.03	0.59	100	assumed standard contract	2026-11-03T15:59:01
SPCX271217P00160000	看跌 Put	160.00	$38.60	$39.50	$41.32	0	717	52.85%	-0.46	0.01	-0.04	0.58	100	assumed standard contract	2026-11-02T15:55:54
SPCX271217C00165000	看涨 Call	165.00	$25.00	$25.80	$25.55	106	3118	52.36%	0.54	0.01	-0.03	0.59	100	assumed standard contract	2026-11-03T10:49:27
SPCX271217P00165000	看跌 Put	165.00	$41.85	$42.70	$41.83	1	856	52.67%	-0.49	0.01	-0.04	0.59	100	assumed standard contract	2026-11-03T11:12:11
SPCX271217C00170000	看涨 Call	170.00	$23.35	$24.15	$23.93	114	1720	52.07%	0.52	0.01	-0.03	0.59	100	assumed standard contract	2026-11-03T13:13:20
SPCX271217P00170000	看跌 Put	170.00	$45.15	$46.20	$48.52	0	198	52.63%	-0.51	0.01	-0.04	0.59	100	assumed standard contract	2026-10-30T15:34:45
SPCX271217C00175000	看涨 Call	175.00	$21.95	$22.75	$22.24	14	2553	52.06%	0.49	0.01	-0.04	0.60	100	assumed standard contract	2026-11-03T12:03:42
SPCX271217P00175000	看跌 Put	175.00	$48.60	$49.50	$51.00	0	210	52.38%	-0.54	0.01	-0.04	0.58	100	assumed standard contract	2026-10-30T13:33:33
SPCX271217C00180000	看涨 Call	180.00	$20.60	$21.30	$20.60	106	2088	51.91%	0.47	0.01	-0.04	0.59	100	assumed standard contract	2026-11-03T15:38:37
SPCX271217P00180000	看跌 Put	180.00	$51.15	$53.35	$53.85	4	259	51.64%	-0.56	0.01	-0.04	0.57	100	assumed standard contract	2026-11-03T09:30:32
SPCX271217C00185000	看涨 Call	185.00	$19.30	$19.90	$19.32	117	455	51.71%	0.45	0.01	-0.03	0.59	100	assumed standard contract	2026-11-03T15:38:37
SPCX271217P00185000	看跌 Put	185.00	$54.80	$58.00	$59.43	0	47	52.41%	-0.58	0.01	-0.04	0.57	100	assumed standard contract	2026-10-30T15:53:39
SPCX271217C00190000	看涨 Call	190.00	$18.05	$18.60	$18.33	18	744	51.50%	0.43	0.01	-0.03	0.59	100	assumed standard contract	2026-11-03T14:08:49
SPCX271217P00190000	看跌 Put	190.00	$58.50	$61.80	$57.30	0	111	52.35%	-0.61	0.01	-0.04	0.56	100	assumed standard contract	2026-10-28T11:11:45
SPCX271217C00195000	看涨 Call	195.00	$16.95	$17.50	$16.94	0	689	51.47%	0.41	0.01	-0.03	0.58	100	assumed standard contract	2026-11-02T12:19:35
SPCX271217P00195000	看跌 Put	195.00	$62.35	$65.70	$61.15	0	95	52.34%	-0.63	0.01	-0.04	0.54	100	assumed standard contract	2026-10-29T12:08:24
SPCX271217C00200000	看涨 Call	200.00	$15.85	$16.40	$16.00	179	3358	51.33%	0.40	0.01	-0.03	0.58	100	assumed standard contract	2026-11-03T15:51:38
SPCX271217P00200000	看跌 Put	200.00	$66.15	$70.00	$68.80	7	243	52.52%	-0.65	0.01	-0.03	0.53	100	assumed standard contract	2026-11-03T09:50:39
SPCX271217C00205000	看涨 Call	205.00	$14.85	$15.40	$15.25	13	724	51.25%	0.38	0.00	-0.03	0.57	100	assumed standard contract	2026-11-03T14:04:47
SPCX271217P00205000	看跌 Put	205.00	$70.10	$74.15	$67.80	0	61	52.57%	-0.67	0.01	-0.03	0.52	100	assumed standard contract	2026-10-26T10:26:42
SPCX271217C00210000	看涨 Call	210.00	$13.90	$14.45	$14.10	34	3425	51.15%	0.36	0.00	-0.03	0.56	100	assumed standard contract	2026-11-03T14:54:40
SPCX271217P00210000	看跌 Put	210.00	$73.80	$77.75	$71.90	0	57	51.70%	-0.70	0.01	-0.03	0.50	100	assumed standard contract	2026-10-26T10:27:25
SPCX271217C00215000	看涨 Call	215.00	$13.10	$13.60	$13.23	134	999	51.18%	0.34	0.00	-0.03	0.55	100	assumed standard contract	2026-11-03T14:54:45
SPCX271217P00215000	看跌 Put	215.00	$77.95	$83.00	$75.50	0	96	52.76%	-0.72	0.01	-0.03	0.48	100	assumed standard contract	2026-10-26T10:30:13
SPCX271217C00220000	看涨 Call	220.00	$12.30	$12.80	$12.55	1	1638	51.15%	0.33	0.00	-0.03	0.54	100	assumed standard contract	2026-11-03T11:27:13
SPCX271217P00220000	看跌 Put	220.00	$82.15	$87.25	$84.40	0	101	52.78%	-0.73	0.01	-0.03	0.46	100	assumed standard contract	2026-11-02T11:35:15
SPCX271217C00225000	看涨 Call	225.00	$11.55	$12.05	$11.91	1	1838	51.13%	0.31	0.00	-0.03	0.53	100	assumed standard contract	2026-11-03T14:09:42
SPCX271217P00225000	看跌 Put	225.00	$86.45	$91.65	$82.15	0	28	52.95%	-0.75	0.01	-0.03	0.45	100	assumed standard contract	2026-10-27T10:34:43
SPCX271217C00230000	看涨 Call	230.00	$10.80	$11.35	$11.25	1	522	51.07%	0.30	0.00	-0.03	0.52	100	assumed standard contract	2026-11-03T12:43:50
SPCX271217P00230000	看跌 Put	230.00	$90.75	$96.05	$87.00	0	49	52.99%	-0.77	0.01	-0.03	0.42	100	assumed standard contract	2026-10-26T14:32:48
SPCX271217C00235000	看涨 Call	235.00	$10.20	$10.70	$8.80	0	877	51.12%	0.29	0.00	-0.03	0.51	100	assumed standard contract	2026-10-30T15:21:56
SPCX271217P00235000	看跌 Put	235.00	$95.00	$100.70	$91.95	0	24	53.17%	-0.79	0.01	-0.03	0.40	100	assumed standard contract	2026-10-26T10:49:24
SPCX271217C00240000	看涨 Call	240.00	$9.60	$10.10	$10.04	2	1564	51.14%	0.27	0.00	-0.03	0.50	100	assumed standard contract	2026-11-03T13:03:22
SPCX271217P00240000	看跌 Put	240.00	$99.15	$105.55	$94.85	0	42	53.31%	-0.81	0.01	-0.03	0.38	100	assumed standard contract	2026-10-27T11:51:33
SPCX271217C00245000	看涨 Call	245.00	$9.05	$9.55	$9.50	3	348	51.19%	0.26	0.00	-0.03	0.49	100	assumed standard contract	2026-11-03T13:55:34
SPCX271217P00245000	看跌 Put	245.00	$103.35	$110.40	$100.65	0	15	53.45%	-0.82	0.01	-0.03	0.35	100	assumed standard contract	2026-10-26T10:53:06
SPCX271217C00250000	看涨 Call	250.00	$8.55	$8.95	$9.05	212	1781	51.16%	0.25	0.00	-0.03	0.47	100	assumed standard contract	2026-11-03T15:55:25
SPCX271217P00250000	看跌 Put	250.00	$107.50	$115.30	$111.25	0	236	53.45%	-0.84	0.01	-0.03	0.33	100	assumed standard contract	2026-11-02T11:35:24
SPCX271217C00255000	看涨 Call	255.00	$8.05	$8.55	$7.35	0	736	51.28%	0.24	0.00	-0.03	0.46	100	assumed standard contract	2026-10-30T09:45:38
SPCX271217P00255000	看跌 Put	255.00	$112.15	$119.90	$109.10	0	33	53.63%	-0.86	0.01	-0.03	0.30	100	assumed standard contract	2026-10-26T13:11:10
SPCX271217C00260000	看涨 Call	260.00	$7.60	$8.10	$6.75	0	160	51.34%	0.23	0.00	-0.03	0.45	100	assumed standard contract	2026-10-30T13:40:33
SPCX271217P00260000	看跌 Put	260.00	$116.85	$124.60	$113.65	0	5	53.94%	-0.87	0.01	-0.02	0.28	100	assumed standard contract	2026-10-26T13:10:59
SPCX271217C00265000	看涨 Call	265.00	$6.65	$8.10	$7.10	0	97	51.28%	0.22	0.00	-0.03	0.44	100	assumed standard contract	2026-11-02T13:34:35
SPCX271217P00265000	看跌 Put	265.00	$121.55	$129.30	$130.80	0	19	54.15%	-0.88	0.01	-0.02	0.26	100	assumed standard contract	2026-10-30T15:06:06
SPCX271217C00270000	看涨 Call	270.00	$6.75	$7.25	$7.11	10	5401	51.39%	0.21	0.00	-0.03	0.43	100	assumed standard contract	2026-11-03T12:59:21
SPCX271217P00270000	看跌 Put	270.00	$126.30	$134.00	$113.05	0	20	54.35%	-0.90	0.01	-0.02	0.22	100	assumed standard contract	2026-10-21T09:30:15
SPCX271217C00275000	看涨 Call	275.00	$6.40	$6.90	$6.70	1	360	51.50%	0.20	0.00	-0.03	0.42	100	assumed standard contract	2026-11-03T10:12:18
SPCX271217P00275000	看跌 Put	275.00	$131.10	$138.85	$134.90	0	27	54.86%	-0.91	0.01	-0.02	0.19	100	assumed standard contract	2026-11-02T11:35:21
SPCX271217C00280000	看涨 Call	280.00	$6.15	$6.55	$5.95	0	229	51.68%	0.19	0.00	-0.02	0.41	100	assumed standard contract	2026-11-02T15:28:17
SPCX271217P00280000	看跌 Put	280.00	$135.95	$143.70	$139.70	0	27	55.36%	-0.93	0.01	-0.02	0.18	100	assumed standard contract	2026-11-02T11:35:10
SPCX271217C00285000	看涨 Call	285.00	$5.30	$6.60	$6.35	0	40	51.56%	0.18	0.00	-0.02	0.40	100	assumed standard contract	2026-11-02T09:44:43
SPCX271217P00285000	看跌 Put	285.00	$140.80	$148.55	$123.07	0	4	55.85%	-0.94	0.01	-0.02	0.16	100	assumed standard contract	2026-10-05T10:08:54
SPCX271217C00290000	看涨 Call	290.00	$5.00	$6.30	$5.35	5	72	51.64%	0.17	0.00	-0.02	0.39	100	assumed standard contract	2026-11-03T09:30:31
SPCX271217P00290000	看跌 Put	290.00	$145.65	$153.40	$127.61	0	4	56.23%	-0.95	0.01	-0.02	0.15	100	assumed standard contract	2026-10-05T10:08:54
SPCX271217C00295000	看涨 Call	295.00	$5.15	$5.60	$5.55	2	283	51.74%	0.17	0.00	-0.02	0.38	100	assumed standard contract	2026-11-03T13:14:39
SPCX271217P00295000	看跌 Put	295.00	$150.55	$158.30	$125.35	0	12	56.74%	-0.96	0.01	-0.02	0.11	100	assumed standard contract	2026-10-06T09:59:02
SPCX271217C00300000	看涨 Call	300.00	$4.95	$5.35	$5.15	86	1867	51.94%	0.16	0.00	-0.02	0.37	100	assumed standard contract	2026-11-03T15:02:55
SPCX271217P00300000	看跌 Put	300.00	$155.50	$163.25	$165.00	0	92	57.48%	-0.97	0.00	-0.02	0.06	100	assumed standard contract	2026-10-30T15:30:21
SPCX271217C00305000	看涨 Call	305.00	$4.25	$5.35	$4.80	0	33	51.73%	0.15	0.00	-0.02	0.36	100	assumed standard contract	2026-11-02T12:45:22
SPCX271217P00305000	看跌 Put	305.00	$161.35	$168.20	$143.33	0	2	60.30%	-0.97	0.00	-0.02	0.00	100	assumed standard contract	2026-10-21T11:51:53
SPCX271217C00310000	看涨 Call	310.00	$4.00	$5.10	$4.85	0	24	51.77%	0.15	0.00	-0.02	0.35	100	assumed standard contract	2026-10-29T14:05:31
SPCX271217P00310000	看跌 Put	310.00	$165.40	$173.15	$146.09	0	0	58.87%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-10-05T10:08:55
SPCX271217C00315000	看涨 Call	315.00	$4.20	$4.65	$4.56	2	131	52.14%	0.14	0.00	-0.02	0.34	100	assumed standard contract	2026-11-03T13:06:19
SPCX271217P00315000	看跌 Put	315.00	$170.40	$177.00	$171.25	0	0	56.10%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-06-23T15:08:33
SPCX271217C00320000	看涨 Call	320.00	$3.60	$4.60	$3.70	0	38	51.86%	0.14	0.00	-0.02	0.33	100	assumed standard contract	2026-10-30T14:44:17
SPCX271217P00320000	看跌 Put	320.00	$175.40	$181.95	$182.41	0	0	56.75%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-08-12T12:07:13
SPCX271217C00325000	看涨 Call	325.00	$3.80	$4.25	$4.25	0	144	52.32%	0.13	0.00	-0.02	0.32	100	assumed standard contract	2026-10-29T11:57:48
SPCX271217P00325000	看跌 Put	325.00	$180.40	$188.00	$187.23	0	0	61.20%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-12T12:07:54
SPCX271217C00330000	看涨 Call	330.00	$3.65	$4.05	$4.05	0	2699	52.44%	0.13	0.00	-0.02	0.31	100	assumed standard contract	2026-11-02T13:13:31
SPCX271217P00330000	看跌 Put	330.00	$185.40	$193.00	$217.40	0	0	62.08%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T13:27:36
SPCX271217C00335000	看涨 Call	335.00	$3.10	$4.20	$3.85	0	30	52.45%	0.12	0.00	-0.02	0.30	100	assumed standard contract	2026-10-29T11:57:36
SPCX271217P00335000	看跌 Put	335.00	$190.40	$198.00	$196.82	0	0	62.95%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-12T12:08:08
SPCX271217C00340000	看涨 Call	340.00	$2.97	$4.05	$3.13	0	103	52.62%	0.12	0.00	-0.02	0.29	100	assumed standard contract	2026-10-30T11:56:04
SPCX271217P00340000	看跌 Put	340.00	$195.35	$203.00	$201.28	0	0	63.67%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-12T12:07:54
SPCX271217C00345000	看涨 Call	345.00	$2.84	$3.90	$3.01	0	54	52.76%	0.11	0.00	-0.02	0.29	100	assumed standard contract	2026-10-30T11:56:04
SPCX271217P00345000	看跌 Put	345.00	$200.40	$206.95	$206.28	0	0	61.05%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-12T12:10:36
SPCX271217C00350000	看涨 Call	350.00	$2.71	$3.65	$3.25	1	1028	52.70%	0.11	0.00	-0.02	0.28	100	assumed standard contract	2026-11-03T09:45:46
SPCX271217P00350000	看跌 Put	350.00	$205.40	$213.00	$207.64	0	0	65.48%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-29T09:43:24
SPCX271217C00355000	看涨 Call	355.00	$2.59	$3.60	$3.05	0	67	52.99%	0.10	0.00	-0.02	0.27	100	assumed standard contract	2026-11-02T13:34:35
SPCX271217P00355000	看跌 Put	355.00	$210.35	$218.00	$240.10	0	0	66.15%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:10:11
SPCX271217C00360000	看涨 Call	360.00	$2.48	$3.50	$2.97	0	120	53.18%	0.10	0.00	-0.02	0.27	100	assumed standard contract	2026-11-02T12:46:34
SPCX271217P00360000	看跌 Put	360.00	$215.40	$223.00	$245.50	0	0	67.10%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:29:55
SPCX271217C00365000	看涨 Call	365.00	$2.42	$3.30	$2.92	1	28	53.26%	0.10	0.00	-0.02	0.26	100	assumed standard contract	2026-11-03T10:59:59
SPCX271217P00365000	看跌 Put	365.00	$220.40	$226.95	$225.20	0	0	64.26%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-12T12:10:36
SPCX271217C00370000	看涨 Call	370.00	$2.26	$3.10	$2.86	0	27	53.10%	0.09	0.00	-0.02	0.25	100	assumed standard contract	2026-11-02T12:31:01
SPCX271217P00370000	看跌 Put	370.00	$225.40	$232.30	$257.50	0	0	66.49%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T09:33:08
SPCX271217C00375000	看涨 Call	375.00	$2.16	$3.15	$2.67	0	43	53.55%	0.09	0.00	-0.02	0.25	100	assumed standard contract	2026-11-02T12:33:34
SPCX271217P00375000	看跌 Put	375.00	$230.40	$237.25	$260.20	0	0	67.09%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:28:42
SPCX271217C00380000	看涨 Call	380.00	$2.20	$2.83	$2.70	1	157	53.50%	0.09	0.00	-0.01	0.24	100	assumed standard contract	2026-11-03T10:59:59
SPCX271217P00380000	看跌 Put	380.00	$235.40	$243.00	$265.40	0	0	70.21%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:26:03
SPCX271217C00385000	看涨 Call	385.00	$2.05	$2.83	$2.15	0	31	53.71%	0.08	0.00	-0.01	0.23	100	assumed standard contract	2026-10-30T15:43:59
SPCX271217P00385000	看跌 Put	385.00	$240.40	$248.00	$270.50	0	0	70.96%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:18:12
SPCX271217C00390000	看涨 Call	390.00	$1.97	$2.82	$2.42	1	150	54.03%	0.08	0.00	-0.01	0.23	100	assumed standard contract	2026-11-03T10:58:24
SPCX271217P00390000	看跌 Put	390.00	$245.40	$252.40	$0.00	0	0	69.84%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX271217C00395000	看涨 Call	395.00	$1.85	$2.73	$2.37	3	57	54.06%	0.08	0.00	-0.01	0.22	100	assumed standard contract	2026-11-03T10:59:01
SPCX271217P00395000	看跌 Put	395.00	$250.40	$258.00	$280.60	0	0	72.44%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:40:58
SPCX271217C00400000	看涨 Call	400.00	$1.80	$2.52	$2.24	2	360	53.96%	0.08	0.00	-0.01	0.22	100	assumed standard contract	2026-11-03T10:59:01
SPCX271217P00400000	看跌 Put	400.00	$255.40	$263.00	$240.45	0	0	73.16%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-13T09:37:13
SPCX271217C00405000	看涨 Call	405.00	$1.79	$2.52	$1.89	0	124	54.43%	0.07	0.00	-0.01	0.21	100	assumed standard contract	2026-10-30T14:30:27
SPCX271217P00405000	看跌 Put	405.00	$260.40	$268.00	$252.48	0	0	73.87%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-09-16T11:26:41
SPCX271217C00410000	看涨 Call	410.00	$1.62	$2.49	$2.27	1	112	54.42%	0.07	0.00	-0.01	0.21	100	assumed standard contract	2026-11-03T14:15:58
SPCX271217P00410000	看跌 Put	410.00	$265.40	$273.00	$299.75	0	0	74.58%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-06T15:04:46
SPCX271217C00415000	看涨 Call	415.00	$1.58	$2.30	$2.07	0	134	54.32%	0.07	0.00	-0.01	0.20	100	assumed standard contract	2026-11-02T12:34:49
SPCX271217P00415000	看跌 Put	415.00	$270.40	$278.00	$300.89	0	0	75.28%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T13:19:30
SPCX271217C00420000	看涨 Call	420.00	$1.58	$2.29	$2.00	4	65	54.75%	0.07	0.00	-0.01	0.20	100	assumed standard contract	2026-11-03T12:33:41
SPCX271217P00420000	看跌 Put	420.00	$275.40	$282.20	$305.50	0	0	73.43%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T13:19:29
SPCX271217C00425000	看涨 Call	425.00	$1.56	$2.27	$1.94	0	85	55.11%	0.07	0.00	-0.01	0.19	100	assumed standard contract	2026-11-02T12:34:49
SPCX271217P00425000	看跌 Put	425.00	$280.40	$288.00	$275.80	0	0	76.65%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-25T13:13:33
SPCX271217C00430000	看涨 Call	430.00	$1.56	$2.23	$1.91	0	153	55.45%	0.06	0.00	-0.01	0.19	100	assumed standard contract	2026-11-02T12:34:49
SPCX271217P00430000	看跌 Put	430.00	$285.40	$293.00	$265.20	0	0	77.32%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-18T11:31:23
SPCX271217C00435000	看涨 Call	435.00	$1.52	$2.16	$1.87	0	131	55.60%	0.06	0.00	-0.01	0.18	100	assumed standard contract	2026-10-29T12:55:54
SPCX271217P00435000	看跌 Put	435.00	$290.40	$298.00	$282.85	0	0	77.99%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-24T12:30:48
SPCX271217C00440000	看涨 Call	440.00	$1.52	$2.11	$1.56	0	129	55.91%	0.06	0.00	-0.01	0.18	100	assumed standard contract	2026-10-30T14:27:16
SPCX271217P00440000	看跌 Put	440.00	$295.40	$303.00	$261.10	0	0	78.65%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-06-17T15:29:33
SPCX271217C00445000	看涨 Call	445.00	$1.50	$1.97	$1.80	0	749	55.89%	0.06	0.00	-0.01	0.17	100	assumed standard contract	2026-11-02T11:55:03
SPCX271217P00445000	看跌 Put	445.00	$300.40	$308.00	$302.94	0	0	79.30%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-12T12:07:13
SPCX271217C00450000	看涨 Call	450.00	$1.50	$1.69	$1.61	337	6827	55.50%	0.06	0.00	-0.01	0.17	100	assumed standard contract	2026-11-03T15:59:06
SPCX271217P00450000	看跌 Put	450.00	$305.40	$313.00	$290.22	0	0	79.94%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-13T09:40:26