SPCX · 2026-12-18

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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 $152.71 · 日涨跌 -1.36% · 年初至今 -5.12%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-19 00:24:14

到期日 2026-12-18；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
SPCX261218C00005000	看涨 Call	5.00	$144.00	$151.40	$147.53	0	13	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-08T11:37:53
SPCX261218P00005000	看跌 Put	5.00	$0.00	$0.01	$0.01	0	705	216.65%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-20T09:54:40
SPCX261218C00010000	看涨 Call	10.00	$139.00	$146.40	$0.00	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
SPCX261218P00010000	看跌 Put	10.00	$0.00	$0.02	$0.01	0	175	180.36%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-13T14:57:05
SPCX261218C00015000	看涨 Call	15.00	$133.95	$141.40	$0.00	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
SPCX261218P00015000	看跌 Put	15.00	$0.00	$0.01	$0.01	0	176	144.65%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-12T12:06:00
SPCX261218C00020000	看涨 Call	20.00	$128.90	$136.40	$0.00	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
SPCX261218P00020000	看跌 Put	20.00	$0.00	$0.03	$0.03	0	723	138.29%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-14T13:25:27
SPCX261218C00025000	看涨 Call	25.00	$124.00	$130.35	$155.80	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-06-18T09:42:48
SPCX261218P00025000	看跌 Put	25.00	$0.01	$0.02	$0.02	3	2339	123.12%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T15:11:58
SPCX261218C00030000	看涨 Call	30.00	$119.05	$126.50	$0.00	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
SPCX261218P00030000	看跌 Put	30.00	$0.00	$0.05	$0.03	0	638	116.07%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T12:44:18
SPCX261218C00035000	看涨 Call	35.00	$114.15	$121.55	$80.83	0	2	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-05T10:37:37
SPCX261218P00035000	看跌 Put	35.00	$0.02	$0.07	$0.04	0	1326	111.55%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T09:42:09
SPCX261218C00040000	看涨 Call	40.00	$109.20	$116.60	$78.63	0	11	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-04T11:17:34
SPCX261218P00040000	看跌 Put	40.00	$0.02	$0.09	$0.04	4	2013	103.90%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T14:17:14
SPCX261218C00045000	看涨 Call	45.00	$104.25	$111.70	$105.45	0	1	0.00%	1.00	0.00	-0.00	0.01	100	assumed standard contract	2026-07-09T12:40:47
SPCX261218P00045000	看跌 Put	45.00	$0.05	$0.07	$0.06	1	721	96.01%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T12:49:56
SPCX261218C00050000	看涨 Call	50.00	$99.30	$106.75	$106.00	0	14	0.00%	0.99	0.00	-0.00	0.01	100	assumed standard contract	2026-09-17T10:10:30
SPCX261218P00050000	看跌 Put	50.00	$0.07	$0.12	$0.09	31	7579	92.83%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T15:53:27
SPCX261218C00055000	看涨 Call	55.00	$94.35	$101.85	$81.94	0	15	0.00%	0.99	0.00	-0.00	0.01	100	assumed standard contract	2026-08-24T10:54:45
SPCX261218P00055000	看跌 Put	55.00	$0.10	$0.14	$0.12	10	1550	87.83%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T11:40:33
SPCX261218C00060000	看涨 Call	60.00	$89.45	$96.95	$83.21	0	44	60.95%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-08-31T15:36:11
SPCX261218P00060000	看跌 Put	60.00	$0.13	$0.15	$0.14	8	4279	82.41%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T15:21:58
SPCX261218C00065000	看涨 Call	65.00	$85.70	$90.95	$78.50	0	6	70.25%	0.99	0.00	-0.01	0.02	100	assumed standard contract	2026-08-19T15:31:20
SPCX261218P00065000	看跌 Put	65.00	$0.16	$0.22	$0.19	16	3359	79.03%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T15:41:45
SPCX261218C00070000	看涨 Call	70.00	$79.70	$87.15	$75.40	0	81	68.25%	0.99	0.00	-0.01	0.02	100	assumed standard contract	2026-09-15T13:19:46
SPCX261218P00070000	看跌 Put	70.00	$0.22	$0.25	$0.23	59	6139	74.98%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T13:55:10
SPCX261218C00075000	看涨 Call	75.00	$75.95	$82.25	$73.99	0	29	83.47%	0.98	0.00	-0.01	0.03	100	assumed standard contract	2026-09-08T10:08:12
SPCX261218P00075000	看跌 Put	75.00	$0.26	$0.32	$0.29	44	5066	71.20%	-0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T15:50:00
SPCX261218C00080000	看涨 Call	80.00	$71.80	$77.20	$73.73	1333	2064	83.04%	0.98	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T15:23:12
SPCX261218P00080000	看跌 Put	80.00	$0.35	$0.42	$0.38	125	4080	68.46%	-0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T15:52:12
SPCX261218C00085000	看涨 Call	85.00	$66.25	$72.60	$63.16	0	28	74.32%	0.97	0.00	-0.01	0.04	100	assumed standard contract	2026-09-15T09:43:41
SPCX261218P00085000	看跌 Put	85.00	$0.45	$0.55	$0.51	122	3757	65.59%	-0.02	0.00	-0.02	0.04	100	assumed standard contract	2026-09-18T15:57:15
SPCX261218C00090000	看涨 Call	90.00	$61.55	$67.80	$63.15	2	357	70.99%	0.97	0.00	-0.02	0.05	100	assumed standard contract	2026-09-18T13:23:38
SPCX261218P00090000	看跌 Put	90.00	$0.60	$0.70	$0.66	661	8947	63.37%	-0.03	0.00	-0.02	0.05	100	assumed standard contract	2026-09-18T15:59:56
SPCX261218C00095000	看涨 Call	95.00	$57.00	$62.00	$59.78	6	38	61.78%	0.96	0.00	-0.02	0.07	100	assumed standard contract	2026-09-18T15:49:01
SPCX261218P00095000	看跌 Put	95.00	$0.82	$0.92	$0.88	41	8359	61.22%	-0.04	0.00	-0.02	0.07	100	assumed standard contract	2026-09-18T15:54:40
SPCX261218C00100000	看涨 Call	100.00	$52.50	$55.60	$55.20	40	3163	47.84%	0.94	0.00	-0.03	0.08	100	assumed standard contract	2026-09-18T15:57:14
SPCX261218P00100000	看跌 Put	100.00	$1.05	$1.19	$1.14	1307	15231	59.10%	-0.05	0.00	-0.03	0.08	100	assumed standard contract	2026-09-18T15:54:40
SPCX261218C00105000	看涨 Call	105.00	$47.50	$53.85	$52.48	0	167	61.86%	0.93	0.00	-0.03	0.10	100	assumed standard contract	2026-09-17T10:22:47
SPCX261218P00105000	看跌 Put	105.00	$1.42	$1.58	$1.52	80	11338	57.49%	-0.07	0.00	-0.03	0.10	100	assumed standard contract	2026-09-18T15:44:02
SPCX261218C00110000	看涨 Call	110.00	$42.65	$49.40	$45.33	6	5440	58.32%	0.91	0.00	-0.04	0.12	100	assumed standard contract	2026-09-18T13:57:00
SPCX261218P00110000	看跌 Put	110.00	$1.92	$2.08	$2.00	243	22060	56.33%	-0.09	0.00	-0.04	0.13	100	assumed standard contract	2026-09-18T15:56:55
SPCX261218C00115000	看涨 Call	115.00	$39.75	$45.15	$39.36	14	874	61.48%	0.88	0.00	-0.04	0.15	100	assumed standard contract	2026-09-18T14:58:23
SPCX261218P00115000	看跌 Put	115.00	$2.59	$2.76	$2.69	584	18140	55.28%	-0.12	0.00	-0.04	0.15	100	assumed standard contract	2026-09-18T15:59:07
SPCX261218C00120000	看涨 Call	120.00	$35.05	$41.05	$37.75	27	1436	58.23%	0.85	0.01	-0.05	0.17	100	assumed standard contract	2026-09-18T15:49:29
SPCX261218P00120000	看跌 Put	120.00	$3.40	$3.60	$3.58	297	14163	54.38%	-0.15	0.01	-0.05	0.18	100	assumed standard contract	2026-09-18T15:54:40
SPCX261218C00125000	看涨 Call	125.00	$33.00	$36.60	$33.25	14	1545	60.19%	0.82	0.01	-0.06	0.20	100	assumed standard contract	2026-09-18T15:44:02
SPCX261218P00125000	看跌 Put	125.00	$4.50	$4.70	$4.60	451	13640	53.96%	-0.18	0.01	-0.06	0.20	100	assumed standard contract	2026-09-18T15:56:43
SPCX261218C00130000	看涨 Call	130.00	$27.95	$30.00	$29.65	50	3371	49.46%	0.78	0.01	-0.07	0.23	100	assumed standard contract	2026-09-18T15:20:12
SPCX261218P00130000	看跌 Put	130.00	$5.80	$6.00	$5.85	798	9667	53.32%	-0.22	0.01	-0.07	0.23	100	assumed standard contract	2026-09-18T15:59:58
SPCX261218C00135000	看涨 Call	135.00	$25.05	$27.40	$25.90	74	1698	52.11%	0.74	0.01	-0.07	0.25	100	assumed standard contract	2026-09-18T15:16:44
SPCX261218P00135000	看跌 Put	135.00	$7.35	$7.60	$7.50	305	18309	53.12%	-0.26	0.01	-0.07	0.25	100	assumed standard contract	2026-09-18T15:57:44
SPCX261218C00140000	看涨 Call	140.00	$22.75	$23.75	$23.30	171	4597	53.05%	0.69	0.01	-0.08	0.27	100	assumed standard contract	2026-09-18T15:52:00
SPCX261218P00140000	看跌 Put	140.00	$9.20	$9.45	$9.26	291	15438	52.92%	-0.31	0.01	-0.08	0.27	100	assumed standard contract	2026-09-18T15:59:55
SPCX261218C00145000	看涨 Call	145.00	$19.30	$20.90	$21.02	113	4098	51.28%	0.64	0.01	-0.08	0.28	100	assumed standard contract	2026-09-18T15:50:51
SPCX261218P00145000	看跌 Put	145.00	$11.30	$11.60	$11.45	292	6011	52.70%	-0.36	0.01	-0.08	0.28	100	assumed standard contract	2026-09-18T15:59:45
SPCX261218C00150000	看涨 Call	150.00	$17.50	$18.10	$17.69	562	11281	52.17%	0.59	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T15:58:47
SPCX261218P00150000	看跌 Put	150.00	$13.65	$13.95	$14.00	7663	8401	52.46%	-0.41	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T15:59:08
SPCX261218C00155000	看涨 Call	155.00	$15.05	$16.00	$15.60	556	11371	51.85%	0.54	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T15:59:58
SPCX261218P00155000	看跌 Put	155.00	$16.30	$16.60	$16.56	92	1781	52.38%	-0.46	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T15:17:32
SPCX261218C00160000	看涨 Call	160.00	$13.35	$13.65	$13.50	878	4533	52.71%	0.50	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T15:59:58
SPCX261218P00160000	看跌 Put	160.00	$18.95	$19.55	$19.55	141	2489	52.50%	-0.51	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T15:29:50
SPCX261218C00165000	看涨 Call	165.00	$11.50	$11.80	$11.74	388	5237	52.42%	0.45	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T15:59:52
SPCX261218P00165000	看跌 Put	165.00	$21.95	$23.20	$23.05	2	1805	52.67%	-0.56	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T12:47:24
SPCX261218C00170000	看涨 Call	170.00	$9.90	$10.20	$9.79	229	6629	52.50%	0.41	0.01	-0.09	0.30	100	assumed standard contract	2026-09-18T15:59:13
SPCX261218P00170000	看跌 Put	170.00	$24.95	$26.85	$27.10	7	1256	52.53%	-0.60	0.01	-0.09	0.29	100	assumed standard contract	2026-09-18T12:22:31
SPCX261218C00175000	看涨 Call	175.00	$8.50	$8.80	$8.51	503	2871	52.51%	0.36	0.01	-0.08	0.29	100	assumed standard contract	2026-09-18T15:57:51
SPCX261218P00175000	看跌 Put	175.00	$28.40	$30.85	$29.92	36	1565	53.10%	-0.64	0.01	-0.09	0.28	100	assumed standard contract	2026-09-18T12:54:28
SPCX261218C00180000	看涨 Call	180.00	$7.30	$7.55	$7.40	847	22304	52.79%	0.33	0.01	-0.08	0.28	100	assumed standard contract	2026-09-18T15:54:55
SPCX261218P00180000	看跌 Put	180.00	$32.10	$34.55	$34.00	3	2434	52.94%	-0.68	0.01	-0.08	0.27	100	assumed standard contract	2026-09-18T10:37:21
SPCX261218C00185000	看涨 Call	185.00	$6.25	$6.50	$6.25	80	1961	52.86%	0.29	0.01	-0.08	0.26	100	assumed standard contract	2026-09-18T15:57:29
SPCX261218P00185000	看跌 Put	185.00	$35.95	$38.85	$36.00	0	222	53.58%	-0.72	0.01	-0.08	0.25	100	assumed standard contract	2026-09-17T12:22:09
SPCX261218C00190000	看涨 Call	190.00	$5.40	$5.65	$5.63	73	10079	53.07%	0.26	0.01	-0.07	0.25	100	assumed standard contract	2026-09-18T15:49:50
SPCX261218P00190000	看跌 Put	190.00	$40.05	$43.00	$38.35	1	589	53.89%	-0.76	0.01	-0.08	0.24	100	assumed standard contract	2026-09-18T09:31:56
SPCX261218C00195000	看涨 Call	195.00	$4.60	$4.80	$5.20	142	2995	53.29%	0.23	0.01	-0.07	0.23	100	assumed standard contract	2026-09-18T15:50:00
SPCX261218P00195000	看跌 Put	195.00	$41.95	$48.75	$47.10	3	1878	52.24%	-0.79	0.01	-0.07	0.22	100	assumed standard contract	2026-09-18T11:39:59
SPCX261218C00200000	看涨 Call	200.00	$3.95	$4.15	$3.99	623	23841	53.45%	0.20	0.01	-0.06	0.22	100	assumed standard contract	2026-09-18T15:59:09
SPCX261218P00200000	看跌 Put	200.00	$48.00	$52.10	$50.10	28	5537	54.09%	-0.81	0.01	-0.07	0.20	100	assumed standard contract	2026-09-18T15:46:55
SPCX261218C00205000	看涨 Call	205.00	$3.40	$3.65	$3.60	52	1764	53.94%	0.18	0.01	-0.06	0.20	100	assumed standard contract	2026-09-18T15:59:47
SPCX261218P00205000	看跌 Put	205.00	$51.20	$56.55	$53.30	0	609	50.74%	-0.84	0.01	-0.06	0.18	100	assumed standard contract	2026-09-17T12:07:52
SPCX261218C00210000	看涨 Call	210.00	$2.97	$3.15	$3.05	40	2165	54.37%	0.16	0.01	-0.05	0.19	100	assumed standard contract	2026-09-18T15:51:16
SPCX261218P00210000	看跌 Put	210.00	$55.60	$60.05	$59.00	43	887	45.70%	-0.86	0.01	-0.06	0.17	100	assumed standard contract	2026-09-18T15:56:11
SPCX261218C00215000	看涨 Call	215.00	$2.57	$2.74	$2.51	162	879	54.73%	0.14	0.01	-0.05	0.17	100	assumed standard contract	2026-09-18T13:54:02
SPCX261218P00215000	看跌 Put	215.00	$61.10	$65.90	$61.90	0	378	53.80%	-0.88	0.01	-0.06	0.15	100	assumed standard contract	2026-09-17T15:45:26
SPCX261218C00220000	看涨 Call	220.00	$2.22	$2.37	$2.28	226	6422	55.03%	0.13	0.00	-0.05	0.16	100	assumed standard contract	2026-09-18T15:59:36
SPCX261218P00220000	看跌 Put	220.00	$65.40	$70.40	$69.86	1	182	51.42%	-0.90	0.01	-0.05	0.13	100	assumed standard contract	2026-09-18T11:47:27
SPCX261218C00225000	看涨 Call	225.00	$1.92	$2.09	$2.00	23	1661	55.49%	0.11	0.00	-0.04	0.15	100	assumed standard contract	2026-09-18T15:54:00
SPCX261218P00225000	看跌 Put	225.00	$69.40	$77.00	$115.30	0	66	56.52%	-0.91	0.01	-0.05	0.12	100	assumed standard contract	2026-07-29T11:05:53
SPCX261218C00230000	看涨 Call	230.00	$1.68	$1.84	$1.75	458	1915	55.72%	0.10	0.00	-0.04	0.13	100	assumed standard contract	2026-09-18T15:43:36
SPCX261218P00230000	看跌 Put	230.00	$74.20	$81.70	$82.74	0	44	56.61%	-0.93	0.00	-0.05	0.10	100	assumed standard contract	2026-09-03T10:50:46
SPCX261218C00235000	看涨 Call	235.00	$1.46	$1.58	$1.47	75	868	56.08%	0.09	0.00	-0.04	0.12	100	assumed standard contract	2026-09-18T10:26:23
SPCX261218P00235000	看跌 Put	235.00	$79.05	$86.55	$122.50	0	35	57.27%	-0.94	0.00	-0.04	0.09	100	assumed standard contract	2026-07-23T13:43:50
SPCX261218C00240000	看涨 Call	240.00	$1.28	$1.39	$1.30	66	2481	56.49%	0.08	0.00	-0.03	0.11	100	assumed standard contract	2026-09-18T15:29:50
SPCX261218P00240000	看跌 Put	240.00	$83.95	$91.40	$106.75	0	104	57.92%	-0.95	0.00	-0.04	0.07	100	assumed standard contract	2026-07-13T10:12:47
SPCX261218C00245000	看涨 Call	245.00	$1.11	$1.27	$1.12	17	3044	56.91%	0.07	0.00	-0.03	0.10	100	assumed standard contract	2026-09-18T13:30:18
SPCX261218P00245000	看跌 Put	245.00	$88.80	$96.30	$78.20	0	42	58.18%	-0.96	0.00	-0.04	0.06	100	assumed standard contract	2026-06-17T15:24:50
SPCX261218C00250000	看涨 Call	250.00	$0.98	$1.10	$1.05	27	2944	57.42%	0.06	0.00	-0.03	0.10	100	assumed standard contract	2026-09-18T15:44:26
SPCX261218P00250000	看跌 Put	250.00	$93.75	$101.20	$99.32	3	93	58.81%	-0.97	0.00	-0.04	0.05	100	assumed standard contract	2026-09-18T11:34:16
SPCX261218C00255000	看涨 Call	255.00	$0.86	$1.01	$1.00	106	4687	57.77%	0.06	0.00	-0.03	0.09	100	assumed standard contract	2026-09-18T09:51:58
SPCX261218P00255000	看跌 Put	255.00	$99.05	$104.35	$128.00	0	4	0.00%	-0.98	0.00	-0.03	0.04	100	assumed standard contract	2026-08-07T11:40:01
SPCX261218C00260000	看涨 Call	260.00	$0.76	$0.91	$0.78	28	726	58.23%	0.05	0.00	-0.03	0.08	100	assumed standard contract	2026-09-18T14:16:22
SPCX261218P00260000	看跌 Put	260.00	$104.00	$109.30	$124.00	0	14	0.00%	-0.98	0.00	-0.03	0.03	100	assumed standard contract	2026-07-13T12:03:06
SPCX261218C00265000	看涨 Call	265.00	$0.68	$0.82	$0.69	4	200	58.80%	0.05	0.00	-0.02	0.08	100	assumed standard contract	2026-09-18T14:16:22
SPCX261218P00265000	看跌 Put	265.00	$108.65	$114.25	$117.65	0	0	0.00%	-0.99	0.00	-0.02	0.02	100	assumed standard contract	2026-09-11T11:53:47
SPCX261218C00270000	看涨 Call	270.00	$0.60	$0.72	$0.64	4	3951	59.21%	0.04	0.00	-0.02	0.07	100	assumed standard contract	2026-09-18T11:50:41
SPCX261218P00270000	看跌 Put	270.00	$113.60	$121.05	$99.80	0	0	61.99%	-0.99	0.00	-0.02	0.02	100	assumed standard contract	2026-06-17T15:47:51
SPCX261218C00275000	看涨 Call	275.00	$0.54	$0.67	$0.61	120	3621	59.95%	0.04	0.00	-0.02	0.06	100	assumed standard contract	2026-09-18T15:52:23
SPCX261218P00275000	看跌 Put	275.00	$118.60	$126.00	$138.46	0	0	62.47%	-0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-07-13T10:56:42
SPCX261218C00280000	看涨 Call	280.00	$0.48	$0.60	$0.52	14	340	60.41%	0.04	0.00	-0.02	0.06	100	assumed standard contract	2026-09-18T13:49:21
SPCX261218P00280000	看跌 Put	280.00	$123.60	$131.00	$136.53	0	0	64.08%	-0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-08-12T13:36:25
SPCX261218C00285000	看涨 Call	285.00	$0.43	$0.56	$0.47	2	224	61.01%	0.03	0.00	-0.02	0.06	100	assumed standard contract	2026-09-18T12:55:56
SPCX261218P00285000	看跌 Put	285.00	$128.60	$136.00	$126.00	0	0	65.65%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-06-22T12:40:19
SPCX261218C00290000	看涨 Call	290.00	$0.39	$0.51	$0.62	0	535	61.41%	0.03	0.00	-0.02	0.05	100	assumed standard contract	2026-09-14T13:51:29
SPCX261218P00290000	看跌 Put	290.00	$133.60	$141.00	$152.75	0	0	67.20%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-07-13T10:09:14
SPCX261218C00295000	看涨 Call	295.00	$0.36	$0.46	$0.45	0	163	61.68%	0.03	0.00	-0.02	0.05	100	assumed standard contract	2026-09-16T13:25:48
SPCX261218P00295000	看跌 Put	295.00	$138.60	$146.00	$120.46	0	0	68.71%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-06-17T15:47:51
SPCX261218C00300000	看涨 Call	300.00	$0.35	$0.42	$0.37	304	4108	62.52%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-09-18T13:22:18
SPCX261218P00300000	看跌 Put	300.00	$143.60	$151.00	$188.50	0	0	70.20%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-07-29T09:50:37
SPCX261218C00305000	看涨 Call	305.00	$0.30	$0.39	$0.35	1	114	62.93%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-09-18T13:46:31
SPCX261218P00305000	看跌 Put	305.00	$148.60	$156.00	$126.70	0	0	71.66%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-06-17T14:11:16
SPCX261218C00310000	看涨 Call	310.00	$0.27	$0.36	$0.38	10	1787	63.50%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-09-18T09:50:35
SPCX261218P00310000	看跌 Put	310.00	$153.60	$161.00	$159.30	0	1	73.09%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-16T10:11:42
SPCX261218C00315000	看涨 Call	315.00	$0.25	$0.34	$0.25	0	601	63.99%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-09-15T11:26:00
SPCX261218P00315000	看跌 Put	315.00	$158.60	$166.00	$131.90	0	0	74.50%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-06-17T09:45:06
SPCX261218C00320000	看涨 Call	320.00	$0.23	$0.32	$0.28	9	404	64.56%	0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T11:07:51
SPCX261218P00320000	看跌 Put	320.00	$163.60	$169.95	$0.00	0	0	0.00%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00325000	看涨 Call	325.00	$0.21	$0.30	$0.27	1	1379	65.06%	0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T10:20:34
SPCX261218P00325000	看跌 Put	325.00	$168.60	$176.00	$135.60	0	0	77.24%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-06-16T10:00:59
SPCX261218C00330000	看涨 Call	330.00	$0.20	$0.28	$0.28	0	1248	65.49%	0.02	0.00	-0.01	0.03	100	assumed standard contract	2026-09-15T10:22:24
SPCX261218P00330000	看跌 Put	330.00	$173.60	$181.00	$142.21	0	0	78.58%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-06-16T14:15:44
SPCX261218C00335000	看涨 Call	335.00	$0.18	$0.26	$0.25	0	541	65.84%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-14T15:06:46
SPCX261218P00335000	看跌 Put	335.00	$178.60	$186.00	$200.62	0	0	79.90%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-08-24T09:30:00
SPCX261218C00340000	看涨 Call	340.00	$0.17	$0.25	$0.21	100	397	66.51%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T13:00:06
SPCX261218P00340000	看跌 Put	340.00	$183.60	$191.00	$150.50	0	0	81.19%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-06-16T14:15:05
SPCX261218C00345000	看涨 Call	345.00	$0.16	$0.23	$0.33	0	105	66.93%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-04T13:58:01
SPCX261218P00345000	看跌 Put	345.00	$188.60	$196.00	$232.33	0	0	82.47%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-07-29T09:58:01
SPCX261218C00350000	看涨 Call	350.00	$0.14	$0.22	$0.18	324	9516	67.29%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T15:46:04
SPCX261218P00350000	看跌 Put	350.00	$193.60	$201.00	$238.31	0	0	83.73%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-07-29T09:58:00
SPCX261218C00355000	看涨 Call	355.00	$0.13	$0.21	$0.36	0	521	67.81%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-10T11:01:05
SPCX261218P00355000	看跌 Put	355.00	$198.60	$206.00	$162.70	0	0	84.97%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-06-16T14:17:57
SPCX261218C00360000	看涨 Call	360.00	$0.12	$0.20	$0.17	0	1365	68.29%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-16T10:22:27
SPCX261218P00360000	看跌 Put	360.00	$203.60	$211.00	$0.00	0	0	86.18%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00365000	看涨 Call	365.00	$0.10	$0.19	$0.33	0	70	68.72%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-10T09:53:54
SPCX261218P00365000	看跌 Put	365.00	$209.20	$216.05	$228.60	0	0	97.27%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-07-13T10:33:15
SPCX261218C00370000	看涨 Call	370.00	$0.09	$0.18	$0.30	0	95	69.10%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-10T11:06:16
SPCX261218P00370000	看跌 Put	370.00	$213.60	$221.00	$0.00	0	0	88.57%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00375000	看涨 Call	375.00	$0.10	$0.17	$0.14	0	102	69.71%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-16T10:43:32
SPCX261218P00375000	看跌 Put	375.00	$218.60	$226.00	$0.00	0	0	89.73%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00380000	看涨 Call	380.00	$0.07	$0.16	$0.13	20	651	69.69%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T11:11:44
SPCX261218P00380000	看跌 Put	380.00	$223.60	$231.00	$232.89	0	0	90.88%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-07-10T12:30:22
SPCX261218C00385000	看涨 Call	385.00	$0.07	$0.15	$0.12	1	19	69.90%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T11:11:44
SPCX261218P00385000	看跌 Put	385.00	$228.60	$236.00	$0.00	0	0	92.01%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00390000	看涨 Call	390.00	$0.07	$0.15	$0.22	0	153	70.74%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-10T09:37:53
SPCX261218P00390000	看跌 Put	390.00	$233.60	$241.00	$0.00	0	0	93.13%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00395000	看涨 Call	395.00	$0.06	$0.14	$0.24	0	129	70.86%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-08-25T13:42:33
SPCX261218P00395000	看跌 Put	395.00	$238.60	$246.00	$0.00	0	0	94.23%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00400000	看涨 Call	400.00	$0.05	$0.13	$0.10	301	2340	70.90%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T14:13:16
SPCX261218P00400000	看跌 Put	400.00	$243.60	$251.00	$287.00	0	0	95.32%	-1.00	0.00	0.00	0.00	100	assumed standard contract	2026-08-05T09:40:04
SPCX261218C00405000	看涨 Call	405.00	$0.05	$0.13	$0.21	0	195	71.69%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-10T11:06:28
SPCX261218P00405000	看跌 Put	405.00	$248.60	$256.00	$0.00	0	0	96.39%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00410000	看涨 Call	410.00	$0.08	$0.12	$0.05	0	114	73.24%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-02T11:08:07
SPCX261218P00410000	看跌 Put	410.00	$253.60	$261.00	$0.00	0	0	97.45%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00415000	看涨 Call	415.00	$0.04	$0.12	$0.23	0	2004	72.39%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-08-24T10:21:05
SPCX261218P00415000	看跌 Put	415.00	$258.60	$266.00	$0.00	0	0	98.50%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00420000	看涨 Call	420.00	$0.04	$0.12	$0.10	0	360	73.14%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-16T10:25:14
SPCX261218P00420000	看跌 Put	420.00	$263.60	$271.00	$0.00	0	0	99.53%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00425000	看涨 Call	425.00	$0.04	$0.11	$0.09	6	1834	73.41%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T13:31:36
SPCX261218P00425000	看跌 Put	425.00	$268.60	$276.00	$0.00	0	0	100.56%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00430000	看涨 Call	430.00	$0.04	$0.11	$0.08	30	140	74.14%	0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T14:34:16
SPCX261218P00430000	看跌 Put	430.00	$274.00	$281.05	$0.00	0	0	110.15%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00435000	看涨 Call	435.00	$0.02	$0.11	$0.11	0	294	74.36%	0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-15T12:28:59
SPCX261218P00435000	看跌 Put	435.00	$278.60	$286.00	$0.00	0	0	102.56%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00440000	看涨 Call	440.00	$0.03	$0.08	$0.07	10	676	73.40%	0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T14:39:32
SPCX261218P00440000	看跌 Put	440.00	$283.60	$291.00	$0.00	0	0	103.55%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00445000	看涨 Call	445.00	$0.03	$0.09	$0.07	20	415	74.67%	0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T11:00:20
SPCX261218P00445000	看跌 Put	445.00	$288.60	$296.00	$0.00	0	0	104.52%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX261218C00450000	看涨 Call	450.00	$0.03	$0.09	$0.07	335	4965	75.35%	0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T14:36:07
SPCX261218P00450000	看跌 Put	450.00	$293.60	$301.00	$0.00	0	0	105.49%	-1.00	0.00	0.00	0.00	100	assumed standard contract	未提供