SPCX · 2028-01-21

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 2028-01-21；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
SPCX280121C00005000	看涨 Call	5.00	$132.00	$139.65	$139.35	0	2	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-28T13:33:23
SPCX280121P00005000	看跌 Put	5.00	$0.00	$0.03	$0.03	0	108	107.41%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T09:30:00
SPCX280121C00010000	看涨 Call	10.00	$127.20	$134.95	$133.85	0	20	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-10-20T09:50:10
SPCX280121P00010000	看跌 Put	10.00	$0.01	$0.15	$0.04	0	59	100.74%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-10-20T11:55:21
SPCX280121C00015000	看涨 Call	15.00	$122.55	$130.30	$147.47	0	26	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-10-21T10:26:14
SPCX280121P00015000	看跌 Put	15.00	$0.05	$0.12	$0.10	0	704	84.86%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-10-30T09:33:25
SPCX280121C00020000	看涨 Call	20.00	$117.90	$125.65	$143.42	0	10	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-10-21T10:25:31
SPCX280121P00020000	看跌 Put	20.00	$0.13	$0.46	$0.17	0	348	87.18%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-10-22T14:40:16
SPCX280121C00025000	看涨 Call	25.00	$113.30	$121.05	$124.86	0	106	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-10-23T11:04:46
SPCX280121P00025000	看跌 Put	25.00	$0.20	$0.35	$0.29	0	650	76.55%	-0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-10-30T15:58:26
SPCX280121C00030000	看涨 Call	30.00	$108.80	$116.50	$116.55	0	9	0.00%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-10-29T13:13:09
SPCX280121P00030000	看跌 Put	30.00	$0.33	$0.81	$0.50	0	717	77.18%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-11-02T14:00:39
SPCX280121C00035000	看涨 Call	35.00	$104.30	$112.00	$109.93	0	16	55.67%	0.98	0.00	0.00	0.05	100	assumed standard contract	2026-10-29T09:53:01
SPCX280121P00035000	看跌 Put	35.00	$0.40	$1.05	$0.60	1	307	72.99%	-0.01	0.00	-0.00	0.05	100	assumed standard contract	2026-11-03T10:25:43
SPCX280121C00040000	看涨 Call	40.00	$99.85	$107.60	$102.40	0	51	60.22%	0.98	0.00	0.00	0.07	100	assumed standard contract	2026-10-30T11:19:16
SPCX280121P00040000	看跌 Put	40.00	$0.68	$1.34	$0.92	0	325	70.83%	-0.02	0.00	-0.01	0.07	100	assumed standard contract	2026-11-02T14:13:57
SPCX280121C00045000	看涨 Call	45.00	$95.45	$103.20	$105.44	0	61	60.73%	0.97	0.00	0.00	0.09	100	assumed standard contract	2026-10-26T10:25:23
SPCX280121P00045000	看跌 Put	45.00	$1.16	$1.41	$0.91	0	1067	68.10%	-0.02	0.00	-0.01	0.09	100	assumed standard contract	2026-10-28T11:55:48
SPCX280121C00050000	看涨 Call	50.00	$91.15	$98.90	$96.38	6	516	60.89%	0.97	0.00	0.00	0.11	100	assumed standard contract	2026-11-03T10:38:32
SPCX280121P00050000	看跌 Put	50.00	$1.51	$1.73	$1.70	8	2340	65.80%	-0.03	0.00	-0.01	0.11	100	assumed standard contract	2026-11-03T14:58:09
SPCX280121C00055000	看涨 Call	55.00	$86.90	$94.70	$86.11	0	334	60.58%	0.96	0.00	0.00	0.13	100	assumed standard contract	2026-10-30T13:59:02
SPCX280121P00055000	看跌 Put	55.00	$1.74	$2.70	$1.94	0	277	65.26%	-0.04	0.00	-0.01	0.13	100	assumed standard contract	2026-11-02T11:02:12
SPCX280121C00060000	看涨 Call	60.00	$83.50	$90.55	$82.83	0	274	62.54%	0.95	0.00	-0.00	0.16	100	assumed standard contract	2026-11-02T09:32:28
SPCX280121P00060000	看跌 Put	60.00	$2.21	$3.20	$2.72	1	631	63.35%	-0.05	0.00	-0.01	0.16	100	assumed standard contract	2026-11-03T15:32:26
SPCX280121C00065000	看涨 Call	65.00	$78.70	$86.45	$85.25	0	153	59.28%	0.94	0.00	-0.00	0.18	100	assumed standard contract	2026-10-28T10:00:19
SPCX280121P00065000	看跌 Put	65.00	$3.10	$4.00	$3.35	0	179	63.15%	-0.06	0.00	-0.01	0.19	100	assumed standard contract	2026-10-30T15:49:43
SPCX280121C00070000	看涨 Call	70.00	$74.70	$80.00	$78.95	1	110	51.83%	0.93	0.00	-0.00	0.21	100	assumed standard contract	2026-11-03T11:20:30
SPCX280121P00070000	看跌 Put	70.00	$3.75	$4.65	$4.03	1	485	61.45%	-0.07	0.00	-0.01	0.22	100	assumed standard contract	2026-11-03T14:01:12
SPCX280121C00075000	看涨 Call	75.00	$74.15	$77.65	$72.35	0	366	62.68%	0.91	0.00	-0.01	0.24	100	assumed standard contract	2026-11-02T13:57:00
SPCX280121P00075000	看跌 Put	75.00	$4.75	$5.20	$4.58	0	2852	60.10%	-0.09	0.00	-0.02	0.25	100	assumed standard contract	2026-11-02T11:01:25
SPCX280121C00080000	看涨 Call	80.00	$69.10	$72.75	$70.15	6	563	57.02%	0.90	0.00	-0.01	0.27	100	assumed standard contract	2026-11-03T14:38:46
SPCX280121P00080000	看跌 Put	80.00	$5.35	$6.65	$5.80	0	1684	59.34%	-0.10	0.00	-0.02	0.28	100	assumed standard contract	2026-11-02T13:51:04
SPCX280121C00085000	看涨 Call	85.00	$64.35	$69.95	$66.88	0	158	55.98%	0.88	0.00	-0.01	0.30	100	assumed standard contract	2026-11-02T10:00:55
SPCX280121P00085000	看跌 Put	85.00	$6.80	$7.30	$6.70	0	410	58.40%	-0.12	0.00	-0.02	0.31	100	assumed standard contract	2026-11-02T09:40:11
SPCX280121C00090000	看涨 Call	90.00	$61.20	$66.35	$64.00	8	205	55.92%	0.87	0.00	-0.01	0.33	100	assumed standard contract	2026-11-03T13:21:45
SPCX280121P00090000	看跌 Put	90.00	$8.00	$8.55	$7.75	0	6484	57.64%	-0.14	0.00	-0.02	0.34	100	assumed standard contract	2026-11-02T11:33:19
SPCX280121C00095000	看涨 Call	95.00	$58.20	$63.00	$58.90	1	328	56.01%	0.85	0.00	-0.02	0.36	100	assumed standard contract	2026-11-03T09:30:34
SPCX280121P00095000	看跌 Put	95.00	$9.40	$10.00	$9.40	1	1819	57.21%	-0.15	0.00	-0.02	0.37	100	assumed standard contract	2026-11-03T10:59:26
SPCX280121C00100000	看涨 Call	100.00	$56.90	$58.05	$56.81	75	3341	55.84%	0.83	0.00	-0.02	0.39	100	assumed standard contract	2026-11-03T15:43:12
SPCX280121P00100000	看跌 Put	100.00	$10.90	$11.50	$11.35	164	11159	56.58%	-0.17	0.00	-0.02	0.40	100	assumed standard contract	2026-11-03T15:36:37
SPCX280121C00105000	看涨 Call	105.00	$53.00	$55.90	$54.50	4	296	55.60%	0.81	0.00	-0.02	0.42	100	assumed standard contract	2026-11-03T13:46:49
SPCX280121P00105000	看跌 Put	105.00	$12.55	$13.15	$12.77	79	6939	56.07%	-0.19	0.00	-0.03	0.43	100	assumed standard contract	2026-11-03T15:17:27
SPCX280121C00110000	看涨 Call	110.00	$49.95	$52.60	$51.11	2	772	54.73%	0.79	0.00	-0.02	0.45	100	assumed standard contract	2026-11-03T11:17:30
SPCX280121P00110000	看跌 Put	110.00	$14.40	$15.00	$14.73	63	7287	55.75%	-0.22	0.00	-0.03	0.46	100	assumed standard contract	2026-11-03T15:40:05
SPCX280121C00115000	看涨 Call	115.00	$47.45	$49.75	$48.60	5	363	54.73%	0.77	0.00	-0.02	0.47	100	assumed standard contract	2026-11-03T12:00:50
SPCX280121P00115000	看跌 Put	115.00	$16.20	$16.95	$16.60	33	2619	55.21%	-0.24	0.00	-0.03	0.48	100	assumed standard contract	2026-11-03T15:14:40
SPCX280121C00120000	看涨 Call	120.00	$45.50	$46.40	$45.98	118	4034	54.51%	0.75	0.00	-0.03	0.50	100	assumed standard contract	2026-11-03T15:58:06
SPCX280121P00120000	看跌 Put	120.00	$18.25	$19.00	$18.83	24	9277	54.80%	-0.26	0.00	-0.03	0.50	100	assumed standard contract	2026-11-03T15:37:33
SPCX280121C00125000	看涨 Call	125.00	$42.90	$43.90	$43.00	22	914	54.25%	0.72	0.00	-0.03	0.52	100	assumed standard contract	2026-11-03T15:45:59
SPCX280121P00125000	看跌 Put	125.00	$20.45	$21.25	$20.85	8	12306	54.48%	-0.28	0.00	-0.03	0.53	100	assumed standard contract	2026-11-03T14:54:40
SPCX280121C00130000	看涨 Call	130.00	$40.50	$41.15	$40.95	20	2167	53.73%	0.70	0.00	-0.03	0.54	100	assumed standard contract	2026-11-03T13:18:14
SPCX280121P00130000	看跌 Put	130.00	$22.75	$23.60	$22.85	10	2866	54.14%	-0.31	0.00	-0.03	0.54	100	assumed standard contract	2026-11-03T10:45:18
SPCX280121C00135000	看涨 Call	135.00	$38.10	$38.90	$38.00	16	1631	53.48%	0.68	0.00	-0.03	0.56	100	assumed standard contract	2026-11-03T15:54:48
SPCX280121P00135000	看跌 Put	135.00	$25.20	$26.00	$25.74	20	7437	53.76%	-0.33	0.00	-0.03	0.56	100	assumed standard contract	2026-11-03T15:40:04
SPCX280121C00140000	看涨 Call	140.00	$35.90	$36.70	$36.04	75	2212	53.25%	0.66	0.00	-0.03	0.57	100	assumed standard contract	2026-11-03T15:19:09
SPCX280121P00140000	看跌 Put	140.00	$27.85	$28.70	$28.00	4	6550	53.61%	-0.36	0.00	-0.03	0.57	100	assumed standard contract	2026-11-03T13:15:46
SPCX280121C00145000	看涨 Call	145.00	$33.75	$34.55	$34.15	56	1456	52.93%	0.64	0.00	-0.03	0.58	100	assumed standard contract	2026-11-03T15:59:58
SPCX280121P00145000	看跌 Put	145.00	$30.55	$31.35	$30.86	22	1905	53.26%	-0.38	0.01	-0.03	0.59	100	assumed standard contract	2026-11-03T13:30:30
SPCX280121C00150000	看涨 Call	150.00	$31.80	$32.55	$31.75	192	8506	52.74%	0.61	0.00	-0.03	0.59	100	assumed standard contract	2026-11-03T15:50:00
SPCX280121P00150000	看跌 Put	150.00	$33.35	$33.75	$33.80	1835	3452	52.57%	-0.41	0.01	-0.04	0.60	100	assumed standard contract	2026-11-03T15:17:27
SPCX280121C00155000	看涨 Call	155.00	$29.90	$30.75	$29.73	69	1218	52.59%	0.59	0.00	-0.03	0.60	100	assumed standard contract	2026-11-03T15:42:48
SPCX280121P00155000	看跌 Put	155.00	$36.30	$37.35	$36.56	1	677	52.90%	-0.43	0.01	-0.04	0.60	100	assumed standard contract	2026-11-03T14:13:17
SPCX280121C00160000	看涨 Call	160.00	$28.15	$28.90	$28.32	23	2790	52.36%	0.57	0.00	-0.03	0.61	100	assumed standard contract	2026-11-03T14:17:09
SPCX280121P00160000	看跌 Put	160.00	$39.40	$40.30	$39.80	52	1363	52.60%	-0.46	0.01	-0.04	0.61	100	assumed standard contract	2026-11-03T14:13:23
SPCX280121C00165000	看涨 Call	165.00	$26.40	$27.20	$25.85	4	2079	52.11%	0.55	0.00	-0.03	0.62	100	assumed standard contract	2026-11-03T09:48:22
SPCX280121P00165000	看跌 Put	165.00	$42.60	$43.55	$42.40	0	274	52.46%	-0.48	0.01	-0.04	0.61	100	assumed standard contract	2026-11-02T10:35:16
SPCX280121C00170000	看涨 Call	170.00	$24.85	$25.55	$24.76	1578	2141	51.92%	0.53	0.00	-0.03	0.62	100	assumed standard contract	2026-11-03T15:44:17
SPCX280121P00170000	看跌 Put	170.00	$45.90	$46.95	$46.29	3	219	52.35%	-0.50	0.01	-0.04	0.61	100	assumed standard contract	2026-11-03T14:13:17
SPCX280121C00175000	看涨 Call	175.00	$23.30	$24.00	$23.58	15	1087	51.68%	0.51	0.00	-0.03	0.62	100	assumed standard contract	2026-11-03T15:47:47
SPCX280121P00175000	看跌 Put	175.00	$49.40	$50.35	$52.45	0	2718	52.26%	-0.53	0.01	-0.04	0.60	100	assumed standard contract	2026-10-30T15:01:43
SPCX280121C00180000	看涨 Call	180.00	$22.00	$22.65	$22.35	19	1978	51.67%	0.49	0.00	-0.03	0.62	100	assumed standard contract	2026-11-03T15:58:52
SPCX280121P00180000	看跌 Put	180.00	$52.95	$53.90	$54.75	0	1425	52.17%	-0.55	0.01	-0.04	0.60	100	assumed standard contract	2026-11-02T15:09:24
SPCX280121C00185000	看涨 Call	185.00	$20.60	$21.40	$20.78	21	13563	51.54%	0.47	0.00	-0.03	0.62	100	assumed standard contract	2026-11-03T15:48:08
SPCX280121P00185000	看跌 Put	185.00	$55.40	$58.90	$56.65	0	129	52.24%	-0.57	0.01	-0.04	0.59	100	assumed standard contract	2026-11-02T10:25:08
SPCX280121C00190000	看涨 Call	190.00	$19.40	$20.00	$19.45	33	3620	51.32%	0.45	0.00	-0.03	0.62	100	assumed standard contract	2026-11-03T15:50:35
SPCX280121P00190000	看跌 Put	190.00	$59.10	$62.70	$61.05	0	362	52.20%	-0.60	0.01	-0.03	0.58	100	assumed standard contract	2026-10-30T11:04:43
SPCX280121C00195000	看涨 Call	195.00	$18.25	$18.80	$18.85	21	791	51.20%	0.43	0.00	-0.03	0.61	100	assumed standard contract	2026-11-03T12:41:35
SPCX280121P00195000	看跌 Put	195.00	$62.85	$66.55	$62.60	0	160	52.11%	-0.62	0.01	-0.03	0.57	100	assumed standard contract	2026-10-28T09:59:31
SPCX280121C00200000	看涨 Call	200.00	$17.20	$17.75	$17.40	273	11821	51.18%	0.41	0.00	-0.03	0.61	100	assumed standard contract	2026-11-03T15:54:29
SPCX280121P00200000	看跌 Put	200.00	$66.65	$70.80	$68.22	10	479	52.29%	-0.64	0.01	-0.03	0.56	100	assumed standard contract	2026-11-03T10:45:18
SPCX280121C00205000	看涨 Call	205.00	$16.15	$16.70	$16.65	1866	2085	51.05%	0.39	0.00	-0.03	0.60	100	assumed standard contract	2026-11-03T14:36:21
SPCX280121P00205000	看跌 Put	205.00	$70.55	$74.90	$75.00	0	116	52.30%	-0.66	0.01	-0.03	0.55	100	assumed standard contract	2026-10-30T09:30:21
SPCX280121C00210000	看涨 Call	210.00	$15.20	$15.75	$15.58	29	1139	51.00%	0.38	0.00	-0.03	0.59	100	assumed standard contract	2026-11-03T13:17:10
SPCX280121P00210000	看跌 Put	210.00	$74.60	$78.80	$72.25	0	100	52.13%	-0.68	0.01	-0.03	0.53	100	assumed standard contract	2026-10-26T15:48:48
SPCX280121C00215000	看涨 Call	215.00	$14.25	$14.85	$14.68	1	1334	50.89%	0.36	0.00	-0.03	0.58	100	assumed standard contract	2026-11-03T13:17:10
SPCX280121P00215000	看跌 Put	215.00	$78.70	$83.35	$84.65	0	102	52.50%	-0.70	0.01	-0.03	0.51	100	assumed standard contract	2026-10-30T15:46:19
SPCX280121C00220000	看涨 Call	220.00	$13.50	$14.05	$13.60	22	4615	50.96%	0.35	0.00	-0.03	0.57	100	assumed standard contract	2026-11-03T11:40:56
SPCX280121P00220000	看跌 Put	220.00	$82.50	$88.00	$86.55	4	100	52.57%	-0.72	0.01	-0.03	0.49	100	assumed standard contract	2026-11-03T09:30:31
SPCX280121C00225000	看涨 Call	225.00	$12.60	$13.25	$13.15	21	2145	50.80%	0.33	0.00	-0.03	0.56	100	assumed standard contract	2026-11-03T13:00:53
SPCX280121P00225000	看跌 Put	225.00	$86.75	$92.00	$90.60	3	556	52.32%	-0.74	0.01	-0.03	0.47	100	assumed standard contract	2026-11-03T09:38:54
SPCX280121C00230000	看涨 Call	230.00	$11.95	$12.55	$12.13	12	2361	50.88%	0.32	0.00	-0.03	0.55	100	assumed standard contract	2026-11-03T14:58:46
SPCX280121P00230000	看跌 Put	230.00	$91.05	$96.65	$92.95	3	64	52.68%	-0.76	0.01	-0.03	0.46	100	assumed standard contract	2026-11-03T15:32:18
SPCX280121C00235000	看涨 Call	235.00	$11.30	$11.85	$11.30	17	4847	50.88%	0.30	0.00	-0.03	0.54	100	assumed standard contract	2026-11-03T15:52:21
SPCX280121P00235000	看跌 Put	235.00	$95.75	$101.05	$99.65	1	14	53.10%	-0.78	0.01	-0.03	0.43	100	assumed standard contract	2026-11-03T09:30:32
SPCX280121C00240000	看涨 Call	240.00	$10.65	$11.15	$10.79	5	1211	50.81%	0.29	0.00	-0.03	0.53	100	assumed standard contract	2026-11-03T15:40:05
SPCX280121P00240000	看跌 Put	240.00	$99.60	$105.80	$104.10	4	85	52.90%	-0.79	0.01	-0.03	0.41	100	assumed standard contract	2026-11-03T09:30:34
SPCX280121C00245000	看涨 Call	245.00	$10.05	$10.65	$9.50	0	657	50.91%	0.28	0.00	-0.03	0.52	100	assumed standard contract	2026-11-02T14:25:47
SPCX280121P00245000	看跌 Put	245.00	$103.80	$109.85	$88.65	0	28	52.06%	-0.81	0.01	-0.03	0.38	100	assumed standard contract	2026-10-12T09:56:48
SPCX280121C00250000	看涨 Call	250.00	$9.60	$10.00	$9.65	220	13905	50.94%	0.27	0.00	-0.03	0.51	100	assumed standard contract	2026-11-03T15:35:58
SPCX280121P00250000	看跌 Put	250.00	$108.05	$115.55	$112.70	6	207	53.27%	-0.83	0.01	-0.03	0.36	100	assumed standard contract	2026-11-03T09:47:11
SPCX280121C00255000	看涨 Call	255.00	$9.00	$9.50	$9.38	6	736	50.90%	0.25	0.00	-0.03	0.50	100	assumed standard contract	2026-11-03T11:16:59
SPCX280121P00255000	看跌 Put	255.00	$112.45	$120.25	$95.85	0	14	53.31%	-0.84	0.01	-0.03	0.34	100	assumed standard contract	2026-10-05T11:00:30
SPCX280121C00260000	看涨 Call	260.00	$8.50	$9.05	$8.05	0	2064	50.96%	0.24	0.00	-0.03	0.49	100	assumed standard contract	2026-11-02T15:59:52
SPCX280121P00260000	看跌 Put	260.00	$117.10	$124.85	$125.85	0	7	53.44%	-0.86	0.01	-0.03	0.31	100	assumed standard contract	2026-10-30T15:05:17
SPCX280121C00265000	看涨 Call	265.00	$8.05	$8.60	$8.15	0	557	51.01%	0.23	0.00	-0.03	0.48	100	assumed standard contract	2026-11-02T10:05:37
SPCX280121P00265000	看跌 Put	265.00	$123.50	$128.40	$120.70	0	45	54.52%	-0.87	0.01	-0.03	0.28	100	assumed standard contract	2026-10-28T09:44:48
SPCX280121C00270000	看涨 Call	270.00	$7.65	$8.20	$7.80	0	4592	51.11%	0.22	0.00	-0.03	0.47	100	assumed standard contract	2026-11-02T12:37:16
SPCX280121P00270000	看跌 Put	270.00	$126.50	$134.30	$131.66	0	32	54.00%	-0.89	0.01	-0.02	0.26	100	assumed standard contract	2026-11-02T09:40:11
SPCX280121C00275000	看涨 Call	275.00	$7.25	$7.80	$7.70	2	244	51.16%	0.22	0.00	-0.03	0.46	100	assumed standard contract	2026-11-03T15:32:52
SPCX280121P00275000	看跌 Put	275.00	$131.30	$139.00	$140.05	0	68	54.28%	-0.90	0.01	-0.02	0.21	100	assumed standard contract	2026-10-30T15:04:32
SPCX280121C00280000	看涨 Call	280.00	$6.85	$7.45	$7.25	0	326	51.21%	0.21	0.00	-0.02	0.45	100	assumed standard contract	2026-11-02T12:20:03
SPCX280121P00280000	看跌 Put	280.00	$136.10	$143.85	$137.11	0	4	54.72%	-0.92	0.01	-0.02	0.20	100	assumed standard contract	2026-10-29T15:53:24
SPCX280121C00285000	看涨 Call	285.00	$6.55	$7.10	$6.57	0	177	51.33%	0.20	0.00	-0.02	0.43	100	assumed standard contract	2026-11-02T14:22:07
SPCX280121P00285000	看跌 Put	285.00	$140.90	$148.65	$124.15	0	4	55.02%	-0.93	0.01	-0.02	0.19	100	assumed standard contract	2026-10-12T11:38:54
SPCX280121C00290000	看涨 Call	290.00	$6.25	$6.70	$6.70	3	5191	51.34%	0.19	0.00	-0.02	0.42	100	assumed standard contract	2026-11-03T11:14:30
SPCX280121P00290000	看跌 Put	290.00	$145.75	$153.55	$155.05	0	5	55.53%	-0.94	0.01	-0.02	0.17	100	assumed standard contract	2026-10-30T15:33:59
SPCX280121C00295000	看涨 Call	295.00	$5.90	$6.45	$5.97	0	5164	51.44%	0.18	0.00	-0.02	0.41	100	assumed standard contract	2026-11-02T14:22:07
SPCX280121P00295000	看跌 Put	295.00	$150.65	$158.40	$146.80	0	5	55.94%	-0.95	0.01	-0.02	0.13	100	assumed standard contract	2026-10-26T13:10:19
SPCX280121C00300000	看涨 Call	300.00	$5.65	$6.10	$5.90	76	15057	51.48%	0.18	0.00	-0.02	0.40	100	assumed standard contract	2026-11-03T15:45:27
SPCX280121P00300000	看跌 Put	300.00	$155.55	$163.30	$161.00	1	134	56.42%	-0.96	0.00	-0.02	0.10	100	assumed standard contract	2026-11-03T09:32:39
SPCX280121C00305000	看涨 Call	305.00	$5.35	$5.85	$5.65	0	575	51.55%	0.17	0.00	-0.02	0.39	100	assumed standard contract	2026-11-02T11:46:18
SPCX280121P00305000	看跌 Put	305.00	$160.50	$168.25	$141.75	0	18	57.12%	-0.97	0.00	-0.02	0.05	100	assumed standard contract	2026-10-05T10:08:52
SPCX280121C00310000	看涨 Call	310.00	$5.10	$5.60	$5.42	0	167	51.65%	0.16	0.00	-0.02	0.38	100	assumed standard contract	2026-11-02T11:47:18
SPCX280121P00310000	看跌 Put	310.00	$165.45	$172.10	$146.46	0	0	54.72%	-0.97	0.00	-0.02	0.00	100	assumed standard contract	2026-10-05T10:08:52
SPCX280121C00315000	看涨 Call	315.00	$4.70	$5.60	$5.10	0	58	51.84%	0.16	0.00	-0.02	0.38	100	assumed standard contract	2026-11-02T14:01:52
SPCX280121P00315000	看跌 Put	315.00	$170.40	$178.15	$151.02	0	0	58.47%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-10-05T10:08:52
SPCX280121C00320000	看涨 Call	320.00	$4.55	$5.10	$4.80	0	1109	51.65%	0.15	0.00	-0.02	0.37	100	assumed standard contract	2026-11-02T14:01:52
SPCX280121P00320000	看跌 Put	320.00	$175.40	$183.00	$172.80	0	0	58.98%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-10-29T15:25:45
SPCX280121C00325000	看涨 Call	325.00	$4.40	$4.90	$4.75	1	156	51.84%	0.15	0.00	-0.02	0.36	100	assumed standard contract	2026-11-03T13:52:54
SPCX280121P00325000	看跌 Put	325.00	$180.40	$188.00	$175.95	0	0	59.86%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-07-01T13:19:35
SPCX280121C00330000	看涨 Call	330.00	$4.25	$4.75	$4.45	2	5449	52.08%	0.14	0.00	-0.02	0.35	100	assumed standard contract	2026-11-03T15:32:21
SPCX280121P00330000	看跌 Put	330.00	$185.40	$193.00	$166.73	0	0	60.72%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-10-12T13:48:05
SPCX280121C00335000	看涨 Call	335.00	$3.65	$4.70	$4.30	3	62	51.77%	0.14	0.00	-0.02	0.34	100	assumed standard contract	2026-11-03T13:54:00
SPCX280121P00335000	看跌 Put	335.00	$190.40	$198.00	$173.95	0	0	61.57%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-21T11:15:35
SPCX280121C00340000	看涨 Call	340.00	$3.55	$4.70	$4.15	0	55	52.25%	0.13	0.00	-0.02	0.33	100	assumed standard contract	2026-11-02T12:47:03
SPCX280121P00340000	看跌 Put	340.00	$195.35	$203.00	$173.85	0	0	62.28%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-05T11:18:09
SPCX280121C00345000	看涨 Call	345.00	$3.55	$4.50	$4.02	0	58	52.57%	0.13	0.00	-0.02	0.32	100	assumed standard contract	2026-11-02T12:47:03
SPCX280121P00345000	看跌 Put	345.00	$200.35	$208.00	$0.00	0	0	63.11%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX280121C00350000	看涨 Call	350.00	$3.55	$4.00	$3.85	165	1269	52.38%	0.12	0.00	-0.02	0.32	100	assumed standard contract	2026-11-03T13:32:43
SPCX280121P00350000	看跌 Put	350.00	$205.40	$213.00	$197.16	0	0	64.05%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-22T09:53:48
SPCX280121C00355000	看涨 Call	355.00	$3.15	$4.00	$3.70	0	69	52.32%	0.12	0.00	-0.02	0.31	100	assumed standard contract	2026-11-02T12:23:14
SPCX280121P00355000	看跌 Put	355.00	$210.40	$218.00	$244.40	0	0	64.85%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:39:45
SPCX280121C00360000	看涨 Call	360.00	$3.15	$4.00	$3.30	0	244	52.90%	0.11	0.00	-0.02	0.30	100	assumed standard contract	2026-11-02T15:56:32
SPCX280121P00360000	看跌 Put	360.00	$215.40	$223.00	$248.30	0	0	65.64%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:09:46
SPCX280121C00365000	看涨 Call	365.00	$2.90	$3.90	$3.43	0	130	52.87%	0.11	0.00	-0.02	0.29	100	assumed standard contract	2026-11-02T11:45:40
SPCX280121P00365000	看跌 Put	365.00	$220.40	$228.00	$231.49	0	0	66.42%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-21T10:56:22
SPCX280121C00370000	看涨 Call	370.00	$2.90	$3.80	$3.35	0	292	53.25%	0.11	0.00	-0.02	0.29	100	assumed standard contract	2026-11-02T11:45:40
SPCX280121P00370000	看跌 Put	370.00	$225.40	$233.00	$228.18	0	0	67.18%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-28T10:41:50
SPCX280121C00375000	看涨 Call	375.00	$2.90	$3.60	$2.74	0	380	53.44%	0.10	0.00	-0.02	0.28	100	assumed standard contract	2026-10-30T15:29:20
SPCX280121P00375000	看跌 Put	375.00	$230.40	$236.95	$236.92	0	0	64.36%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-25T13:56:28
SPCX280121C00380000	看涨 Call	380.00	$2.80	$3.15	$3.15	0	1871	52.96%	0.10	0.00	-0.02	0.27	100	assumed standard contract	2026-11-02T11:12:19
SPCX280121P00380000	看跌 Put	380.00	$235.40	$243.00	$225.42	0	0	68.69%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-09-21T12:53:32
SPCX280121C00385000	看涨 Call	385.00	$2.48	$3.15	$2.56	0	43	52.87%	0.10	0.00	-0.02	0.27	100	assumed standard contract	2026-10-30T15:48:48
SPCX280121P00385000	看跌 Put	385.00	$240.40	$246.95	$270.70	0	0	65.82%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T14:03:48
SPCX280121C00390000	看涨 Call	390.00	$2.48	$3.15	$2.91	0	90	53.38%	0.09	0.00	-0.01	0.26	100	assumed standard contract	2026-11-02T11:46:19
SPCX280121P00390000	看跌 Put	390.00	$245.40	$253.00	$278.80	0	0	70.15%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:52:24
SPCX280121C00395000	看涨 Call	395.00	$2.42	$3.15	$2.79	0	83	53.76%	0.09	0.00	-0.01	0.26	100	assumed standard contract	2026-11-02T12:46:28
SPCX280121P00395000	看跌 Put	395.00	$250.40	$258.00	$247.31	0	0	70.87%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-19T15:02:26
SPCX280121C00400000	看涨 Call	400.00	$2.42	$2.80	$2.67	19	3374	53.55%	0.09	0.00	-0.01	0.25	100	assumed standard contract	2026-11-03T11:30:00
SPCX280121P00400000	看跌 Put	400.00	$255.40	$261.95	$234.79	0	0	67.94%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-12T11:12:29
SPCX280121C00405000	看涨 Call	405.00	$2.08	$2.80	$2.44	4	49	53.32%	0.09	0.00	-0.01	0.24	100	assumed standard contract	2026-11-03T15:59:53
SPCX280121P00405000	看跌 Put	405.00	$260.40	$268.00	$252.51	0	0	72.28%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-09-16T11:26:41
SPCX280121C00410000	看涨 Call	410.00	$2.06	$2.78	$2.42	4	39	53.70%	0.08	0.00	-0.01	0.24	100	assumed standard contract	2026-11-03T15:59:53
SPCX280121P00410000	看跌 Put	410.00	$265.40	$273.00	$298.50	0	0	72.97%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:52:23
SPCX280121C00415000	看涨 Call	415.00	$2.04	$2.76	$2.40	5	213	54.04%	0.08	0.00	-0.01	0.23	100	assumed standard contract	2026-11-03T15:52:40
SPCX280121P00415000	看跌 Put	415.00	$270.40	$277.20	$302.00	0	0	71.17%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:10:05
SPCX280121C00420000	看涨 Call	420.00	$2.02	$2.56	$2.29	10	349	54.05%	0.08	0.00	-0.01	0.23	100	assumed standard contract	2026-11-03T15:54:42
SPCX280121P00420000	看跌 Put	420.00	$275.40	$283.00	$0.00	0	0	74.33%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX280121C00425000	看涨 Call	425.00	$2.02	$2.56	$2.29	6	463	54.49%	0.08	0.00	-0.01	0.22	100	assumed standard contract	2026-11-03T15:57:21
SPCX280121P00425000	看跌 Put	425.00	$280.40	$286.95	$313.30	0	0	71.32%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:52:24
SPCX280121C00430000	看涨 Call	430.00	$1.99	$2.53	$2.26	6	144	54.80%	0.07	0.00	-0.01	0.22	100	assumed standard contract	2026-11-03T15:57:21
SPCX280121P00430000	看跌 Put	430.00	$285.40	$293.00	$317.90	0	0	75.66%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T15:21:09
SPCX280121C00435000	看涨 Call	435.00	$1.86	$2.34	$2.16	5	71	54.79%	0.07	0.00	-0.01	0.21	100	assumed standard contract	2026-11-03T15:59:46
SPCX280121P00435000	看跌 Put	435.00	$290.40	$298.00	$323.20	0	0	76.31%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:52:24
SPCX280121C00440000	看涨 Call	440.00	$1.86	$2.21	$2.03	13	214	54.59%	0.07	0.00	-0.01	0.21	100	assumed standard contract	2026-11-03T15:59:46
SPCX280121P00440000	看跌 Put	440.00	$295.40	$303.00	$301.61	0	0	76.95%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-25T13:56:28
SPCX280121C00445000	看涨 Call	445.00	$1.74	$2.10	$1.92	13	799	54.40%	0.07	0.00	-0.01	0.21	100	assumed standard contract	2026-11-03T15:57:32
SPCX280121P00445000	看跌 Put	445.00	$300.40	$308.00	$311.20	0	0	77.59%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-15T14:46:59
SPCX280121C00450000	看涨 Call	450.00	$1.88	$2.00	$1.94	73	9400	54.91%	0.07	0.00	-0.01	0.20	100	assumed standard contract	2026-11-03T15:51:32
SPCX280121P00450000	看跌 Put	450.00	$305.40	$313.00	$297.00	0	0	78.22%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-22T09:35:58