SPCX · 2028-12-15

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 2028-12-15；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
SPCX281215C00005000	看涨 Call	5.00	$132.25	$140.00	$130.90	0	168	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-10-30T14:48:03
SPCX281215P00005000	看跌 Put	5.00	$0.03	$0.09	$0.07	0	3135	94.57%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-11-02T10:17:48
SPCX281215C00010000	看涨 Call	10.00	$127.90	$135.60	$141.03	0	96	0.00%	1.00	0.00	0.00	0.02	100	assumed standard contract	2026-10-22T11:31:57
SPCX281215P00010000	看跌 Put	10.00	$0.05	$0.43	$0.10	0	1035	89.33%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-10-01T13:26:27
SPCX281215C00015000	看涨 Call	15.00	$123.55	$131.25	$137.10	0	6	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-10-22T11:26:12
SPCX281215P00015000	看跌 Put	15.00	$0.30	$0.45	$0.37	1	2676	80.48%	-0.00	0.00	-0.00	0.03	100	assumed standard contract	2026-11-03T15:03:15
SPCX281215C00020000	看涨 Call	20.00	$119.20	$126.95	$126.00	0	199	59.24%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-10-28T10:13:09
SPCX281215P00020000	看跌 Put	20.00	$0.42	$0.64	$0.50	0	15718	74.21%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-10-30T13:38:29
SPCX281215C00025000	看涨 Call	25.00	$115.00	$122.75	$116.95	0	279	63.37%	0.99	0.00	0.00	0.06	100	assumed standard contract	2026-10-30T10:11:13
SPCX281215P00025000	看跌 Put	25.00	$0.74	$0.93	$0.92	36	1440	71.56%	-0.01	0.00	-0.00	0.06	100	assumed standard contract	2026-11-03T15:32:16
SPCX281215C00030000	看涨 Call	30.00	$110.90	$118.65	$120.28	0	218	64.21%	0.98	0.00	0.00	0.08	100	assumed standard contract	2026-10-23T14:48:00
SPCX281215P00030000	看跌 Put	30.00	$0.96	$1.50	$1.24	1	807	69.52%	-0.02	0.00	-0.00	0.08	100	assumed standard contract	2026-11-03T12:29:05
SPCX281215C00035000	看涨 Call	35.00	$106.85	$114.60	$110.70	0	110	63.65%	0.98	0.00	0.00	0.11	100	assumed standard contract	2026-10-30T12:28:01
SPCX281215P00035000	看跌 Put	35.00	$1.24	$1.75	$1.68	0	1137	65.73%	-0.02	0.00	-0.00	0.11	100	assumed standard contract	2026-11-02T15:37:27
SPCX281215C00040000	看涨 Call	40.00	$102.85	$110.60	$110.28	0	253	62.60%	0.97	0.00	0.00	0.13	100	assumed standard contract	2026-10-22T15:59:13
SPCX281215P00040000	看跌 Put	40.00	$1.74	$2.40	$2.13	2	704	64.69%	-0.03	0.00	-0.01	0.13	100	assumed standard contract	2026-11-03T09:32:10
SPCX281215C00045000	看涨 Call	45.00	$100.25	$106.65	$104.81	0	220	65.61%	0.96	0.00	0.00	0.16	100	assumed standard contract	2026-10-29T15:33:32
SPCX281215P00045000	看跌 Put	45.00	$2.32	$2.96	$2.46	0	287	63.08%	-0.04	0.00	-0.01	0.16	100	assumed standard contract	2026-10-22T15:29:01
SPCX281215C00050000	看涨 Call	50.00	$95.15	$102.95	$97.90	6	1023	60.99%	0.95	0.00	0.00	0.19	100	assumed standard contract	2026-11-03T09:44:32
SPCX281215P00050000	看跌 Put	50.00	$3.25	$4.20	$3.50	5	2216	63.86%	-0.04	0.00	-0.01	0.20	100	assumed standard contract	2026-11-03T14:43:51
SPCX281215C00055000	看涨 Call	55.00	$91.45	$99.20	$90.20	0	391	60.09%	0.95	0.00	0.00	0.22	100	assumed standard contract	2026-10-30T14:31:39
SPCX281215P00055000	看跌 Put	55.00	$3.75	$5.05	$3.69	0	431	62.00%	-0.05	0.00	-0.01	0.23	100	assumed standard contract	2026-10-27T11:38:07
SPCX281215C00060000	看涨 Call	60.00	$88.85	$95.05	$90.75	2	1042	60.27%	0.94	0.00	0.00	0.25	100	assumed standard contract	2026-11-03T09:52:06
SPCX281215P00060000	看跌 Put	60.00	$4.60	$5.95	$4.40	0	2313	60.82%	-0.07	0.00	-0.01	0.26	100	assumed standard contract	2026-10-27T15:09:03
SPCX281215C00065000	看涨 Call	65.00	$86.50	$91.05	$86.00	0	146	60.63%	0.92	0.00	0.00	0.29	100	assumed standard contract	2026-11-02T13:49:56
SPCX281215P00065000	看跌 Put	65.00	$5.55	$7.00	$6.20	4	724	59.85%	-0.08	0.00	-0.01	0.30	100	assumed standard contract	2026-11-03T14:53:29
SPCX281215C00070000	看涨 Call	70.00	$80.85	$87.60	$84.20	1	552	56.17%	0.91	0.00	-0.00	0.32	100	assumed standard contract	2026-11-03T11:31:32
SPCX281215P00070000	看跌 Put	70.00	$6.60	$8.15	$7.16	3	1792	58.97%	-0.09	0.00	-0.01	0.33	100	assumed standard contract	2026-11-03T11:42:58
SPCX281215C00075000	看涨 Call	75.00	$77.50	$84.25	$78.00	0	283	55.63%	0.90	0.00	-0.00	0.36	100	assumed standard contract	2026-11-02T09:32:48
SPCX281215P00075000	看跌 Put	75.00	$7.80	$9.45	$8.15	0	3264	58.28%	-0.10	0.00	-0.01	0.37	100	assumed standard contract	2026-11-02T10:29:20
SPCX281215C00080000	看涨 Call	80.00	$76.30	$79.05	$78.75	2	737	55.24%	0.89	0.00	-0.00	0.39	100	assumed standard contract	2026-11-03T13:45:08
SPCX281215P00080000	看跌 Put	80.00	$9.65	$10.35	$9.94	21	10671	57.74%	-0.12	0.00	-0.01	0.40	100	assumed standard contract	2026-11-03T15:23:46
SPCX281215C00085000	看涨 Call	85.00	$71.80	$77.95	$74.42	0	313	55.58%	0.87	0.00	-0.01	0.42	100	assumed standard contract	2026-11-02T10:08:50
SPCX281215P00085000	看跌 Put	85.00	$11.05	$11.80	$10.95	0	972	57.01%	-0.13	0.00	-0.02	0.44	100	assumed standard contract	2026-11-02T11:21:14
SPCX281215C00090000	看涨 Call	90.00	$70.45	$75.05	$71.42	0	346	57.08%	0.86	0.00	-0.01	0.46	100	assumed standard contract	2026-11-02T10:08:08
SPCX281215P00090000	看跌 Put	90.00	$12.65	$13.45	$12.85	1	3201	56.57%	-0.15	0.00	-0.02	0.47	100	assumed standard contract	2026-11-03T10:01:06
SPCX281215C00095000	看涨 Call	95.00	$67.60	$72.10	$69.92	3	202	56.54%	0.84	0.00	-0.01	0.49	100	assumed standard contract	2026-11-03T12:29:07
SPCX281215P00095000	看跌 Put	95.00	$14.35	$15.20	$14.43	1	2567	56.14%	-0.16	0.00	-0.02	0.50	100	assumed standard contract	2026-11-03T12:29:06
SPCX281215C00100000	看涨 Call	100.00	$66.10	$68.05	$66.94	449	11028	56.09%	0.83	0.00	-0.01	0.52	100	assumed standard contract	2026-11-03T15:58:19
SPCX281215P00100000	看跌 Put	100.00	$16.15	$17.00	$16.50	165	8932	55.67%	-0.18	0.00	-0.02	0.53	100	assumed standard contract	2026-11-03T15:23:46
SPCX281215C00105000	看涨 Call	105.00	$62.10	$65.90	$64.05	2	651	54.94%	0.81	0.00	-0.01	0.55	100	assumed standard contract	2026-11-03T13:21:44
SPCX281215P00105000	看跌 Put	105.00	$18.10	$19.05	$18.20	1	12245	55.39%	-0.20	0.00	-0.02	0.56	100	assumed standard contract	2026-11-03T12:29:06
SPCX281215C00110000	看涨 Call	110.00	$61.05	$62.30	$62.30	8	1094	55.03%	0.80	0.00	-0.01	0.57	100	assumed standard contract	2026-11-03T15:57:45
SPCX281215P00110000	看跌 Put	110.00	$20.25	$20.75	$20.25	10004	3049	54.82%	-0.21	0.00	-0.02	0.59	100	assumed standard contract	2026-11-03T15:59:33
SPCX281215C00115000	看涨 Call	115.00	$58.05	$60.05	$58.00	0	531	54.45%	0.78	0.00	-0.01	0.60	100	assumed standard contract	2026-11-02T12:27:57
SPCX281215P00115000	看跌 Put	115.00	$22.20	$23.35	$22.40	4	3183	54.68%	-0.23	0.00	-0.02	0.62	100	assumed standard contract	2026-11-03T10:26:28
SPCX281215C00120000	看涨 Call	120.00	$56.20	$57.45	$56.45	20	1407	54.39%	0.77	0.00	-0.01	0.63	100	assumed standard contract	2026-11-03T15:56:13
SPCX281215P00120000	看跌 Put	120.00	$24.45	$25.65	$24.87	7	3749	54.38%	-0.25	0.00	-0.02	0.64	100	assumed standard contract	2026-11-03T12:23:00
SPCX281215C00125000	看涨 Call	125.00	$53.95	$55.35	$54.07	10	817	54.27%	0.75	0.00	-0.02	0.65	100	assumed standard contract	2026-11-03T14:10:56
SPCX281215P00125000	看跌 Put	125.00	$26.80	$28.10	$28.44	0	11610	54.13%	-0.27	0.00	-0.02	0.67	100	assumed standard contract	2026-11-02T15:58:02
SPCX281215C00130000	看涨 Call	130.00	$50.75	$52.80	$51.50	28	6170	53.91%	0.74	0.00	-0.02	0.67	100	assumed standard contract	2026-11-03T15:42:56
SPCX281215P00130000	看跌 Put	130.00	$29.55	$30.60	$29.85	2	9065	54.07%	-0.29	0.00	-0.02	0.69	100	assumed standard contract	2026-11-03T15:03:15
SPCX281215C00135000	看涨 Call	135.00	$49.75	$51.10	$49.61	24	1997	53.84%	0.72	0.00	-0.02	0.69	100	assumed standard contract	2026-11-03T15:08:45
SPCX281215P00135000	看跌 Put	135.00	$31.75	$32.80	$32.56	24	7009	53.28%	-0.30	0.00	-0.02	0.70	100	assumed standard contract	2026-11-03T15:51:21
SPCX281215C00140000	看涨 Call	140.00	$47.90	$48.70	$47.80	65	2066	53.45%	0.70	0.00	-0.02	0.71	100	assumed standard contract	2026-11-03T15:15:39
SPCX281215P00140000	看跌 Put	140.00	$34.80	$35.55	$35.27	519	1953	53.29%	-0.32	0.00	-0.02	0.72	100	assumed standard contract	2026-11-03T15:59:19
SPCX281215C00145000	看涨 Call	145.00	$45.80	$46.80	$45.80	40	1956	53.14%	0.69	0.00	-0.02	0.73	100	assumed standard contract	2026-11-03T15:29:26
SPCX281215P00145000	看跌 Put	145.00	$37.35	$38.85	$37.76	7843	1643	53.34%	-0.34	0.00	-0.02	0.74	100	assumed standard contract	2026-11-03T14:36:35
SPCX281215C00150000	看涨 Call	150.00	$44.15	$44.90	$44.09	162	6359	53.04%	0.67	0.00	-0.02	0.74	100	assumed standard contract	2026-11-03T15:29:26
SPCX281215P00150000	看跌 Put	150.00	$40.05	$41.70	$40.50	9	5270	53.00%	-0.36	0.00	-0.02	0.75	100	assumed standard contract	2026-11-03T14:30:37
SPCX281215C00155000	看涨 Call	155.00	$42.25	$43.10	$42.65	18	1726	52.76%	0.66	0.00	-0.02	0.76	100	assumed standard contract	2026-11-03T15:27:42
SPCX281215P00155000	看跌 Put	155.00	$42.95	$44.65	$43.65	180	287	52.76%	-0.38	0.00	-0.03	0.76	100	assumed standard contract	2026-11-03T15:27:42
SPCX281215C00160000	看涨 Call	160.00	$40.50	$41.40	$40.60	46	1211	52.55%	0.64	0.00	-0.02	0.77	100	assumed standard contract	2026-11-03T15:45:43
SPCX281215P00160000	看跌 Put	160.00	$46.00	$47.75	$46.52	463	4286	52.60%	-0.40	0.00	-0.03	0.77	100	assumed standard contract	2026-11-03T12:29:06
SPCX281215C00165000	看涨 Call	165.00	$38.80	$39.90	$38.95	12	497	52.42%	0.62	0.00	-0.02	0.78	100	assumed standard contract	2026-11-03T11:42:57
SPCX281215P00165000	看跌 Put	165.00	$49.10	$50.95	$49.60	50	1202	52.44%	-0.42	0.00	-0.03	0.78	100	assumed standard contract	2026-11-03T10:39:42
SPCX281215C00170000	看涨 Call	170.00	$37.40	$38.40	$38.60	46	994	52.40%	0.61	0.00	-0.02	0.79	100	assumed standard contract	2026-11-03T10:37:58
SPCX281215P00170000	看跌 Put	170.00	$52.85	$54.15	$53.45	19	473	52.61%	-0.44	0.00	-0.03	0.78	100	assumed standard contract	2026-11-03T15:56:47
SPCX281215C00175000	看涨 Call	175.00	$35.95	$36.75	$36.55	865	1883	52.19%	0.59	0.00	-0.02	0.80	100	assumed standard contract	2026-11-03T12:20:58
SPCX281215P00175000	看跌 Put	175.00	$55.60	$57.70	$57.00	0	400	52.25%	-0.46	0.00	-0.03	0.78	100	assumed standard contract	2026-11-02T12:44:58
SPCX281215C00180000	看涨 Call	180.00	$34.40	$35.30	$34.90	91	586	51.96%	0.58	0.00	-0.02	0.80	100	assumed standard contract	2026-11-03T14:00:07
SPCX281215P00180000	看跌 Put	180.00	$59.00	$61.15	$60.55	0	431	52.16%	-0.47	0.00	-0.03	0.78	100	assumed standard contract	2026-11-02T12:44:39
SPCX281215C00185000	看涨 Call	185.00	$33.15	$34.10	$34.15	42	271	52.01%	0.56	0.00	-0.02	0.81	100	assumed standard contract	2026-11-03T10:38:57
SPCX281215P00185000	看跌 Put	185.00	$60.55	$66.30	$60.67	0	98	51.88%	-0.49	0.00	-0.03	0.78	100	assumed standard contract	2026-10-26T15:17:42
SPCX281215C00190000	看涨 Call	190.00	$31.80	$32.80	$32.70	511	531	51.87%	0.55	0.00	-0.02	0.81	100	assumed standard contract	2026-11-03T10:43:07
SPCX281215P00190000	看跌 Put	190.00	$65.80	$69.90	$67.60	0	156	52.89%	-0.51	0.00	-0.03	0.78	100	assumed standard contract	2026-11-02T12:40:11
SPCX281215C00195000	看涨 Call	195.00	$30.55	$31.55	$31.15	3	958	51.76%	0.54	0.00	-0.02	0.82	100	assumed standard contract	2026-11-03T14:34:39
SPCX281215P00195000	看跌 Put	195.00	$67.60	$73.05	$66.20	0	111	51.32%	-0.53	0.00	-0.03	0.77	100	assumed standard contract	2026-10-27T12:56:19
SPCX281215C00200000	看涨 Call	200.00	$29.40	$30.10	$29.40	965	11581	51.53%	0.52	0.00	-0.02	0.82	100	assumed standard contract	2026-11-03T15:44:46
SPCX281215P00200000	看跌 Put	200.00	$73.30	$75.60	$77.29	0	772	51.78%	-0.55	0.00	-0.03	0.77	100	assumed standard contract	2026-10-30T14:33:47
SPCX281215C00205000	看涨 Call	205.00	$28.30	$29.00	$29.21	11	521	51.49%	0.51	0.00	-0.02	0.82	100	assumed standard contract	2026-11-03T10:32:06
SPCX281215P00205000	看跌 Put	205.00	$74.95	$81.05	$78.85	0	177	51.41%	-0.57	0.01	-0.03	0.76	100	assumed standard contract	2026-10-30T10:45:31
SPCX281215C00210000	看涨 Call	210.00	$27.20	$28.05	$27.42	1	1373	51.48%	0.49	0.00	-0.02	0.82	100	assumed standard contract	2026-11-03T10:12:22
SPCX281215P00210000	看跌 Put	210.00	$78.70	$84.90	$78.73	0	338	51.29%	-0.58	0.01	-0.03	0.75	100	assumed standard contract	2026-10-26T15:25:50
SPCX281215C00215000	看涨 Call	215.00	$26.15	$26.90	$24.25	0	229	51.33%	0.48	0.00	-0.02	0.82	100	assumed standard contract	2026-10-30T10:46:33
SPCX281215P00215000	看跌 Put	215.00	$82.55	$88.80	$87.56	0	27	51.18%	-0.60	0.01	-0.03	0.74	100	assumed standard contract	2026-10-30T10:33:36
SPCX281215C00220000	看涨 Call	220.00	$25.20	$26.00	$23.55	0	680	51.35%	0.47	0.00	-0.02	0.82	100	assumed standard contract	2026-11-02T15:44:17
SPCX281215P00220000	看跌 Put	220.00	$86.50	$92.85	$91.11	0	146	51.18%	-0.62	0.01	-0.03	0.73	100	assumed standard contract	2026-10-30T12:45:13
SPCX281215C00225000	看涨 Call	225.00	$24.20	$24.95	$24.23	3	450	51.19%	0.46	0.00	-0.02	0.81	100	assumed standard contract	2026-11-03T15:08:45
SPCX281215P00225000	看跌 Put	225.00	$90.35	$97.95	$91.66	0	156	51.76%	-0.64	0.01	-0.03	0.71	100	assumed standard contract	2026-10-29T11:07:32
SPCX281215C00230000	看涨 Call	230.00	$23.35	$23.90	$23.75	31	1935	51.08%	0.44	0.00	-0.02	0.81	100	assumed standard contract	2026-11-03T14:15:40
SPCX281215P00230000	看跌 Put	230.00	$94.45	$101.05	$101.78	0	1447	51.03%	-0.65	0.01	-0.03	0.69	100	assumed standard contract	2026-10-30T14:51:28
SPCX281215C00235000	看涨 Call	235.00	$22.50	$23.30	$24.57	0	699	51.21%	0.43	0.00	-0.02	0.81	100	assumed standard contract	2026-10-28T13:37:50
SPCX281215P00235000	看跌 Put	235.00	$98.60	$106.25	$98.16	0	38	51.78%	-0.67	0.01	-0.03	0.68	100	assumed standard contract	2026-10-26T15:23:56
SPCX281215C00240000	看涨 Call	240.00	$21.65	$22.40	$22.10	1	1007	51.10%	0.42	0.00	-0.02	0.80	100	assumed standard contract	2026-11-03T12:07:49
SPCX281215P00240000	看跌 Put	240.00	$102.80	$109.45	$106.25	6	108	51.02%	-0.69	0.01	-0.03	0.66	100	assumed standard contract	2026-11-03T11:30:41
SPCX281215C00245000	看涨 Call	245.00	$20.90	$21.60	$20.67	0	2018	51.08%	0.41	0.00	-0.02	0.80	100	assumed standard contract	2026-11-02T09:42:36
SPCX281215P00245000	看跌 Put	245.00	$107.10	$114.65	$110.80	3	55	51.78%	-0.70	0.01	-0.02	0.64	100	assumed standard contract	2026-11-03T10:52:03
SPCX281215C00250000	看涨 Call	250.00	$20.15	$20.95	$20.55	2131	2660	51.12%	0.40	0.00	-0.02	0.79	100	assumed standard contract	2026-11-03T15:57:47
SPCX281215P00250000	看跌 Put	250.00	$111.35	$118.95	$115.14	9	2211	51.75%	-0.72	0.01	-0.02	0.62	100	assumed standard contract	2026-11-03T15:31:11
SPCX281215C00255000	看涨 Call	255.00	$19.40	$19.95	$19.70	4	192	50.90%	0.39	0.00	-0.02	0.79	100	assumed standard contract	2026-11-03T11:36:24
SPCX281215P00255000	看跌 Put	255.00	$115.75	$123.45	$119.30	6	256	51.94%	-0.74	0.01	-0.02	0.60	100	assumed standard contract	2026-11-03T15:30:45
SPCX281215C00260000	看涨 Call	260.00	$18.70	$19.25	$17.43	0	10279	50.86%	0.38	0.00	-0.02	0.78	100	assumed standard contract	2026-11-02T15:56:44
SPCX281215P00260000	看跌 Put	260.00	$120.10	$126.75	$123.15	6	175	50.98%	-0.75	0.01	-0.02	0.56	100	assumed standard contract	2026-11-03T15:30:19
SPCX281215C00265000	看涨 Call	265.00	$18.05	$18.60	$18.70	1	160	50.85%	0.37	0.00	-0.02	0.78	100	assumed standard contract	2026-11-03T13:01:16
SPCX281215P00265000	看跌 Put	265.00	$124.60	$131.25	$127.45	3	15	51.09%	-0.77	0.01	-0.02	0.55	100	assumed standard contract	2026-11-03T15:29:36
SPCX281215C00270000	看涨 Call	270.00	$17.45	$18.00	$16.70	0	302	50.88%	0.36	0.00	-0.02	0.77	100	assumed standard contract	2026-11-02T09:39:46
SPCX281215P00270000	看跌 Put	270.00	$129.10	$136.80	$127.45	0	117	52.12%	-0.78	0.01	-0.02	0.53	100	assumed standard contract	2026-10-15T15:57:06
SPCX281215C00275000	看涨 Call	275.00	$16.75	$17.40	$17.50	227	1415	50.80%	0.35	0.00	-0.02	0.76	100	assumed standard contract	2026-11-03T11:02:25
SPCX281215P00275000	看跌 Put	275.00	$133.60	$141.40	$139.95	0	35	52.25%	-0.80	0.01	-0.02	0.49	100	assumed standard contract	2026-11-02T09:36:53
SPCX281215C00280000	看涨 Call	280.00	$16.25	$16.80	$16.10	0	4893	50.83%	0.34	0.00	-0.02	0.75	100	assumed standard contract	2026-11-02T13:32:03
SPCX281215P00280000	看跌 Put	280.00	$138.20	$145.95	$144.55	0	58	52.36%	-0.81	0.01	-0.02	0.47	100	assumed standard contract	2026-11-02T09:37:01
SPCX281215C00285000	看涨 Call	285.00	$15.20	$16.75	$14.76	0	103	50.83%	0.33	0.00	-0.02	0.75	100	assumed standard contract	2026-10-30T12:33:55
SPCX281215P00285000	看跌 Put	285.00	$142.80	$150.55	$130.10	0	4	52.43%	-0.83	0.01	-0.02	0.45	100	assumed standard contract	2026-10-12T15:42:11
SPCX281215C00290000	看涨 Call	290.00	$15.20	$15.75	$15.59	0	374	50.87%	0.32	0.00	-0.02	0.74	100	assumed standard contract	2026-11-02T10:58:08
SPCX281215P00290000	看跌 Put	290.00	$147.40	$155.20	$136.94	0	114	52.50%	-0.84	0.01	-0.02	0.43	100	assumed standard contract	2026-10-21T15:57:41
SPCX281215C00295000	看涨 Call	295.00	$14.65	$15.20	$15.40	1	2860	50.81%	0.32	0.00	-0.02	0.73	100	assumed standard contract	2026-11-03T11:32:55
SPCX281215P00295000	看跌 Put	295.00	$152.10	$159.85	$153.07	0	109	52.64%	-0.86	0.01	-0.02	0.38	100	assumed standard contract	2026-10-28T14:20:20
SPCX281215C00300000	看涨 Call	300.00	$14.25	$14.75	$14.38	360	15571	50.89%	0.31	0.00	-0.02	0.72	100	assumed standard contract	2026-11-03T15:49:55
SPCX281215P00300000	看跌 Put	300.00	$156.85	$163.45	$165.20	0	2051	51.40%	-0.87	0.01	-0.02	0.33	100	assumed standard contract	2026-11-02T15:36:54
SPCX281215C00305000	看涨 Call	305.00	$13.70	$14.30	$14.21	2	1257	50.85%	0.30	0.00	-0.02	0.71	100	assumed standard contract	2026-11-03T13:23:45
SPCX281215P00305000	看跌 Put	305.00	$161.55	$169.30	$157.05	0	33	53.01%	-0.88	0.01	-0.02	0.33	100	assumed standard contract	2026-09-30T12:09:47
SPCX281215C00310000	看涨 Call	310.00	$13.20	$13.85	$12.53	0	1023	50.81%	0.29	0.00	-0.02	0.71	100	assumed standard contract	2026-10-30T10:10:20
SPCX281215P00310000	看跌 Put	310.00	$166.30	$174.00	$167.16	0	37	53.03%	-0.90	0.01	-0.02	0.31	100	assumed standard contract	2026-10-28T11:02:53
SPCX281215C00315000	看涨 Call	315.00	$12.85	$13.40	$12.13	0	141	50.86%	0.29	0.00	-0.02	0.70	100	assumed standard contract	2026-10-30T10:10:20
SPCX281215P00315000	看跌 Put	315.00	$171.10	$178.85	$180.95	0	1	53.29%	-0.91	0.01	-0.02	0.25	100	assumed standard contract	2026-08-18T15:14:54
SPCX281215C00320000	看涨 Call	320.00	$11.80	$13.40	$12.65	0	214	50.71%	0.28	0.00	-0.02	0.69	100	assumed standard contract	2026-11-02T12:45:56
SPCX281215P00320000	看跌 Put	320.00	$175.95	$183.70	$185.41	0	4	53.61%	-0.92	0.01	-0.02	0.19	100	assumed standard contract	2026-10-30T15:44:04
SPCX281215C00325000	看涨 Call	325.00	$11.45	$13.15	$12.35	0	91	50.85%	0.27	0.00	-0.02	0.68	100	assumed standard contract	2026-11-02T12:45:56
SPCX281215P00325000	看跌 Put	325.00	$180.80	$188.55	$181.78	0	3	53.90%	-0.93	0.01	-0.02	0.18	100	assumed standard contract	2026-10-29T13:53:30
SPCX281215C00330000	看涨 Call	330.00	$11.05	$12.75	$11.10	0	399	50.84%	0.27	0.00	-0.02	0.67	100	assumed standard contract	2026-11-02T15:59:14
SPCX281215P00330000	看跌 Put	330.00	$185.65	$193.40	$221.26	0	8	54.16%	-0.94	0.01	-0.02	0.17	100	assumed standard contract	2026-07-23T10:22:24
SPCX281215C00335000	看涨 Call	335.00	$10.95	$12.40	$12.77	0	49	51.06%	0.26	0.00	-0.02	0.67	100	assumed standard contract	2026-10-28T14:33:41
SPCX281215P00335000	看跌 Put	335.00	$190.55	$197.45	$187.27	0	0	52.42%	-0.95	0.00	-0.02	0.16	100	assumed standard contract	2026-10-26T15:23:56
SPCX281215C00340000	看涨 Call	340.00	$10.95	$11.45	$10.70	0	475	50.88%	0.25	0.00	-0.02	0.66	100	assumed standard contract	2026-11-02T12:53:12
SPCX281215P00340000	看跌 Put	340.00	$195.50	$203.25	$197.86	16	18	55.09%	-0.96	0.00	-0.02	0.08	100	assumed standard contract	2026-11-03T10:31:34
SPCX281215C00345000	看涨 Call	345.00	$10.65	$11.20	$10.21	0	499	51.00%	0.25	0.00	-0.02	0.65	100	assumed standard contract	2026-11-02T09:30:20
SPCX281215P00345000	看跌 Put	345.00	$200.45	$208.20	$201.94	0	16	55.57%	-0.96	0.00	-0.02	0.00	100	assumed standard contract	2026-10-28T14:13:40
SPCX281215C00350000	看涨 Call	350.00	$10.30	$10.90	$10.64	312	1245	50.82%	0.24	0.00	-0.02	0.64	100	assumed standard contract	2026-11-03T15:49:30
SPCX281215P00350000	看跌 Put	350.00	$205.35	$213.15	$208.70	1957	1510	55.87%	-0.97	0.00	-0.02	0.00	100	assumed standard contract	2026-11-03T13:19:58
SPCX281215C00355000	看涨 Call	355.00	$9.55	$10.65	$9.55	0	342	50.73%	0.24	0.00	-0.02	0.63	100	assumed standard contract	2026-10-30T12:13:49
SPCX281215P00355000	看跌 Put	355.00	$210.40	$218.15	$211.55	0	0	56.68%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-10-28T14:12:11
SPCX281215C00360000	看涨 Call	360.00	$9.55	$10.65	$10.00	0	131	51.23%	0.23	0.00	-0.02	0.62	100	assumed standard contract	2026-11-02T09:43:25
SPCX281215P00360000	看跌 Put	360.00	$215.40	$223.00	$216.78	0	0	56.95%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-10-28T14:20:20
SPCX281215C00365000	看涨 Call	365.00	$9.45	$10.00	$9.93	0	667	51.11%	0.22	0.00	-0.02	0.62	100	assumed standard contract	2026-11-02T10:46:18
SPCX281215P00365000	看跌 Put	365.00	$220.40	$228.00	$217.45	0	0	57.61%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-10-20T14:17:08
SPCX281215C00370000	看涨 Call	370.00	$8.70	$10.00	$9.80	10	305	50.97%	0.22	0.00	-0.02	0.61	100	assumed standard contract	2026-11-03T10:21:49
SPCX281215P00370000	看跌 Put	370.00	$225.40	$232.25	$223.63	0	0	56.14%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-10-16T09:47:05
SPCX281215C00375000	看涨 Call	375.00	$8.70	$9.75	$9.90	1	161	51.23%	0.21	0.00	-0.02	0.60	100	assumed standard contract	2026-11-03T10:37:26
SPCX281215P00375000	看跌 Put	375.00	$230.35	$238.00	$231.47	0	0	58.77%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-10-28T14:06:34
SPCX281215C00380000	看涨 Call	380.00	$8.70	$9.25	$9.15	21	939	51.27%	0.21	0.00	-0.02	0.59	100	assumed standard contract	2026-11-03T14:20:23
SPCX281215P00380000	看跌 Put	380.00	$235.40	$243.00	$236.40	0	2	59.53%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-28T14:11:39
SPCX281215C00385000	看涨 Call	385.00	$8.20	$9.25	$9.38	0	22	51.29%	0.21	0.00	-0.02	0.59	100	assumed standard contract	2026-10-29T13:42:06
SPCX281215P00385000	看跌 Put	385.00	$240.40	$248.00	$236.82	0	0	60.16%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-26T15:18:27
SPCX281215C00390000	看涨 Call	390.00	$8.20	$8.70	$8.65	1	1955	51.25%	0.20	0.00	-0.02	0.58	100	assumed standard contract	2026-11-03T13:24:47
SPCX281215P00390000	看跌 Put	390.00	$245.40	$253.00	$241.91	0	2	60.77%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-26T15:21:33
SPCX281215C00395000	看涨 Call	395.00	$8.00	$8.70	$8.44	4	220	51.51%	0.20	0.00	-0.02	0.57	100	assumed standard contract	2026-11-03T13:41:34
SPCX281215P00395000	看跌 Put	395.00	$250.35	$258.00	$246.32	0	0	61.25%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-26T15:23:56
SPCX281215C00400000	看涨 Call	400.00	$7.80	$8.20	$8.00	2923	5129	51.53%	0.19	0.00	-0.02	0.56	100	assumed standard contract	2026-11-03T15:35:45
SPCX281215P00400000	看跌 Put	400.00	$255.35	$263.00	$255.60	0	0	61.85%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-29T10:05:26
SPCX281215C00405000	看涨 Call	405.00	$7.40	$8.20	$7.60	0	182	51.41%	0.19	0.00	-0.02	0.56	100	assumed standard contract	2026-11-02T14:03:15
SPCX281215P00405000	看跌 Put	405.00	$260.40	$268.00	$256.45	0	0	62.57%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-26T15:17:42
SPCX281215C00410000	看涨 Call	410.00	$7.40	$7.95	$7.85	1	340	51.54%	0.18	0.00	-0.02	0.55	100	assumed standard contract	2026-11-03T12:51:03
SPCX281215P00410000	看跌 Put	410.00	$265.40	$273.00	$261.63	0	0	63.16%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-26T15:14:31
SPCX281215C00415000	看涨 Call	415.00	$7.00	$7.95	$7.43	0	40	51.57%	0.18	0.00	-0.02	0.54	100	assumed standard contract	2026-11-02T13:07:50
SPCX281215P00415000	看跌 Put	415.00	$270.40	$278.00	$266.27	0	0	63.74%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-26T15:25:50
SPCX281215C00420000	看涨 Call	420.00	$7.00	$7.55	$7.30	11	564	51.59%	0.18	0.00	-0.02	0.53	100	assumed standard contract	2026-11-03T15:58:53
SPCX281215P00420000	看跌 Put	420.00	$275.40	$283.00	$271.22	0	0	64.31%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-26T15:07:09
SPCX281215C00425000	看涨 Call	425.00	$6.65	$7.55	$7.00	0	66	51.64%	0.17	0.00	-0.02	0.53	100	assumed standard contract	2026-10-30T11:29:22
SPCX281215P00425000	看跌 Put	425.00	$280.40	$288.00	$281.89	0	0	64.88%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-31T10:19:13
SPCX281215C00430000	看涨 Call	430.00	$6.65	$7.20	$7.12	0	454	51.68%	0.17	0.00	-0.02	0.52	100	assumed standard contract	2026-11-02T10:57:53
SPCX281215P00430000	看跌 Put	430.00	$285.40	$293.00	$320.50	0	0	65.44%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-03T14:13:52
SPCX281215C00435000	看涨 Call	435.00	$6.35	$7.20	$6.40	0	156	51.76%	0.17	0.00	-0.02	0.51	100	assumed standard contract	2026-11-02T09:30:56
SPCX281215P00435000	看跌 Put	435.00	$290.40	$298.00	$325.70	0	0	65.99%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-03T13:51:19
SPCX281215C00440000	看涨 Call	440.00	$6.35	$6.85	$6.72	0	679	51.78%	0.16	0.00	-0.02	0.51	100	assumed standard contract	2026-11-02T11:01:11
SPCX281215P00440000	看跌 Put	440.00	$295.40	$303.00	$278.64	0	0	66.54%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-08T14:03:01
SPCX281215C00445000	看涨 Call	445.00	$6.25	$6.75	$6.50	2	901	51.94%	0.16	0.00	-0.02	0.50	100	assumed standard contract	2026-11-03T14:25:19
SPCX281215P00445000	看跌 Put	445.00	$300.40	$308.00	$283.80	0	0	67.08%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-08T13:35:35
SPCX281215C00450000	看涨 Call	450.00	$6.15	$6.55	$6.30	379	15833	51.99%	0.16	0.00	-0.02	0.49	100	assumed standard contract	2026-11-03T15:58:53
SPCX281215P00450000	看跌 Put	450.00	$305.40	$313.00	$311.58	0	1	67.62%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-10-30T12:18:34