SPCX · 2027-02-19

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 2027-02-19；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
SPCX270219C00005000	看涨 Call	5.00	$144.00	$151.40	$144.20	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-11T10:07:19
SPCX270219P00005000	看跌 Put	5.00	$0.00	$0.06	$0.07	0	472	196.14%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-04T09:30:11
SPCX270219C00010000	看涨 Call	10.00	$139.00	$146.05	$0.00	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX270219P00010000	看跌 Put	10.00	$0.00	$0.11	$0.03	0	100	163.74%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-04T09:30:01
SPCX270219C00015000	看涨 Call	15.00	$134.00	$141.40	$0.00	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX270219P00015000	看跌 Put	15.00	$0.00	$0.12	$0.05	0	27	139.72%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-20T09:32:36
SPCX270219C00020000	看涨 Call	20.00	$129.05	$136.50	$0.00	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
SPCX270219P00020000	看跌 Put	20.00	$0.00	$0.13	$0.06	0	42	123.17%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T10:29:50
SPCX270219C00025000	看涨 Call	25.00	$124.20	$131.60	$85.89	0	1	88.27%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-08-05T14:07:27
SPCX270219P00025000	看跌 Put	25.00	$0.00	$0.15	$0.04	0	107	111.39%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T11:00:43
SPCX270219C00030000	看涨 Call	30.00	$119.25	$125.50	$131.75	0	0	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-06-24T10:34:48
SPCX270219P00030000	看跌 Put	30.00	$0.03	$0.16	$0.08	23	316	103.06%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T15:15:43
SPCX270219C00035000	看涨 Call	35.00	$114.40	$121.85	$0.00	0	0	88.67%	1.00	0.00	0.00	0.01	100	assumed standard contract	未提供
SPCX270219P00035000	看跌 Put	35.00	$0.03	$0.12	$0.09	0	84	91.05%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-17T14:39:46
SPCX270219C00040000	看涨 Call	40.00	$109.55	$117.00	$70.79	0	1	87.50%	0.99	0.00	0.00	0.01	100	assumed standard contract	2026-08-06T09:50:49
SPCX270219P00040000	看跌 Put	40.00	$0.07	$0.17	$0.10	10	490	87.80%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T09:30:06
SPCX270219C00045000	看涨 Call	45.00	$106.15	$111.55	$93.22	0	5	101.37%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-08-25T09:42:17
SPCX270219P00045000	看跌 Put	45.00	$0.06	$0.21	$0.13	2	96	81.62%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T12:28:47
SPCX270219C00050000	看涨 Call	50.00	$99.85	$107.25	$88.44	0	2	79.07%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-08-25T09:42:17
SPCX270219P00050000	看跌 Put	50.00	$0.11	$0.26	$0.20	2	1688	78.11%	-0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-09-18T11:29:15
SPCX270219C00055000	看涨 Call	55.00	$94.95	$102.45	$87.41	0	2	75.21%	0.99	0.00	-0.00	0.02	100	assumed standard contract	2026-08-13T14:40:01
SPCX270219P00055000	看跌 Put	55.00	$0.17	$0.32	$0.23	15	67	74.74%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T09:57:25
SPCX270219C00060000	看涨 Call	60.00	$90.10	$97.60	$96.35	0	12	71.25%	0.99	0.00	-0.00	0.03	100	assumed standard contract	2026-09-17T15:30:45
SPCX270219P00060000	看跌 Put	60.00	$0.25	$0.40	$0.43	0	419	71.82%	-0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-15T12:00:33
SPCX270219C00065000	看涨 Call	65.00	$85.40	$92.80	$52.65	0	3	70.02%	0.98	0.00	-0.00	0.04	100	assumed standard contract	2026-08-05T13:11:27
SPCX270219P00065000	看跌 Put	65.00	$0.40	$0.56	$0.47	18	288	69.75%	-0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-09-18T14:06:57
SPCX270219C00070000	看涨 Call	70.00	$82.30	$87.65	$76.52	0	18	77.92%	0.98	0.00	-0.01	0.05	100	assumed standard contract	2026-09-15T13:05:25
SPCX270219P00070000	看跌 Put	70.00	$0.50	$0.63	$0.55	3	661	66.90%	-0.02	0.00	-0.01	0.05	100	assumed standard contract	2026-09-18T14:06:57
SPCX270219C00075000	看涨 Call	75.00	$75.85	$83.30	$78.25	1	9	64.82%	0.97	0.00	-0.01	0.06	100	assumed standard contract	2026-09-18T11:21:13
SPCX270219P00075000	看跌 Put	75.00	$0.60	$0.82	$0.76	51	1154	64.40%	-0.03	0.00	-0.01	0.06	100	assumed standard contract	2026-09-18T12:05:39
SPCX270219C00080000	看涨 Call	80.00	$71.20	$78.65	$69.00	0	481	63.35%	0.96	0.00	-0.01	0.07	100	assumed standard contract	2026-09-09T11:29:47
SPCX270219P00080000	看跌 Put	80.00	$0.79	$1.03	$0.97	0	3898	62.22%	-0.03	0.00	-0.01	0.07	100	assumed standard contract	2026-09-17T15:37:56
SPCX270219C00085000	看涨 Call	85.00	$66.55	$74.00	$69.71	0	3	61.26%	0.95	0.00	-0.01	0.09	100	assumed standard contract	2026-09-08T15:09:17
SPCX270219P00085000	看跌 Put	85.00	$1.04	$1.29	$1.22	14	2708	60.36%	-0.04	0.00	-0.02	0.09	100	assumed standard contract	2026-09-18T13:03:39
SPCX270219C00090000	看涨 Call	90.00	$62.00	$69.45	$64.65	0	430	59.73%	0.94	0.00	-0.02	0.11	100	assumed standard contract	2026-09-10T09:45:01
SPCX270219P00090000	看跌 Put	90.00	$1.37	$1.65	$1.51	15	1279	58.90%	-0.05	0.00	-0.02	0.11	100	assumed standard contract	2026-09-18T15:59:41
SPCX270219C00095000	看涨 Call	95.00	$57.50	$65.00	$60.15	0	47	58.26%	0.93	0.00	-0.02	0.13	100	assumed standard contract	2026-09-03T15:28:58
SPCX270219P00095000	看跌 Put	95.00	$1.76	$2.17	$2.08	34	1190	57.89%	-0.07	0.00	-0.02	0.13	100	assumed standard contract	2026-09-18T15:02:10
SPCX270219C00100000	看涨 Call	100.00	$53.15	$60.60	$56.00	0	181	56.96%	0.91	0.00	-0.03	0.15	100	assumed standard contract	2026-09-16T11:12:45
SPCX270219P00100000	看跌 Put	100.00	$2.33	$2.68	$2.48	61	1718	56.61%	-0.09	0.00	-0.03	0.16	100	assumed standard contract	2026-09-18T15:51:42
SPCX270219C00105000	看涨 Call	105.00	$48.85	$56.45	$50.90	0	36	55.98%	0.89	0.00	-0.03	0.18	100	assumed standard contract	2026-09-11T15:11:03
SPCX270219P00105000	看跌 Put	105.00	$3.00	$3.40	$3.21	40	1136	55.76%	-0.10	0.00	-0.03	0.18	100	assumed standard contract	2026-09-18T15:51:42
SPCX270219C00110000	看涨 Call	110.00	$44.55	$51.10	$46.30	1	200	51.39%	0.87	0.00	-0.03	0.21	100	assumed standard contract	2026-09-18T15:50:51
SPCX270219P00110000	看跌 Put	110.00	$3.85	$4.30	$4.00	120	3145	55.17%	-0.13	0.00	-0.04	0.21	100	assumed standard contract	2026-09-18T15:49:29
SPCX270219C00115000	看涨 Call	115.00	$40.85	$48.45	$46.85	0	150	54.41%	0.85	0.00	-0.04	0.23	100	assumed standard contract	2026-09-17T15:00:52
SPCX270219P00115000	看跌 Put	115.00	$4.80	$5.35	$5.27	16	1689	54.47%	-0.15	0.00	-0.04	0.24	100	assumed standard contract	2026-09-18T14:58:43
SPCX270219C00120000	看涨 Call	120.00	$38.25	$44.65	$40.00	5	208	55.85%	0.82	0.00	-0.04	0.26	100	assumed standard contract	2026-09-18T14:07:13
SPCX270219P00120000	看跌 Put	120.00	$6.05	$6.45	$6.10	77	1933	53.81%	-0.18	0.01	-0.05	0.26	100	assumed standard contract	2026-09-18T15:50:31
SPCX270219C00125000	看涨 Call	125.00	$34.25	$41.20	$39.15	0	198	54.53%	0.79	0.01	-0.05	0.29	100	assumed standard contract	2026-09-17T12:19:17
SPCX270219P00125000	看跌 Put	125.00	$7.40	$7.95	$7.50	15	3045	53.56%	-0.21	0.01	-0.05	0.29	100	assumed standard contract	2026-09-18T15:50:00
SPCX270219C00130000	看涨 Call	130.00	$31.50	$36.75	$33.00	2	222	53.18%	0.75	0.01	-0.05	0.31	100	assumed standard contract	2026-09-18T14:39:18
SPCX270219P00130000	看跌 Put	130.00	$9.10	$9.55	$9.40	91	2925	53.25%	-0.25	0.01	-0.05	0.31	100	assumed standard contract	2026-09-18T15:51:40
SPCX270219C00135000	看涨 Call	135.00	$29.80	$32.25	$30.50	2	658	52.90%	0.72	0.01	-0.06	0.33	100	assumed standard contract	2026-09-18T10:36:43
SPCX270219P00135000	看跌 Put	135.00	$10.80	$11.40	$10.88	117	2335	53.04%	-0.28	0.01	-0.06	0.34	100	assumed standard contract	2026-09-18T15:50:46
SPCX270219C00140000	看涨 Call	140.00	$27.00	$29.30	$27.52	5	730	52.72%	0.68	0.01	-0.06	0.35	100	assumed standard contract	2026-09-18T15:16:23
SPCX270219P00140000	看跌 Put	140.00	$12.90	$13.50	$13.80	87	513	52.90%	-0.32	0.01	-0.06	0.35	100	assumed standard contract	2026-09-18T14:57:00
SPCX270219C00145000	看涨 Call	145.00	$24.75	$26.55	$25.18	5	452	53.02%	0.64	0.01	-0.06	0.37	100	assumed standard contract	2026-09-18T15:58:52
SPCX270219P00145000	看跌 Put	145.00	$15.15	$15.80	$15.80	45	216	52.68%	-0.36	0.01	-0.06	0.37	100	assumed standard contract	2026-09-18T14:08:12
SPCX270219C00150000	看涨 Call	150.00	$22.10	$24.00	$22.00	57	1638	52.52%	0.61	0.01	-0.06	0.38	100	assumed standard contract	2026-09-18T14:33:32
SPCX270219P00150000	看跌 Put	150.00	$17.60	$18.25	$18.05	482	2037	52.61%	-0.40	0.01	-0.07	0.38	100	assumed standard contract	2026-09-18T15:18:49
SPCX270219C00155000	看涨 Call	155.00	$19.90	$21.45	$20.48	211	816	52.14%	0.57	0.01	-0.07	0.39	100	assumed standard contract	2026-09-18T15:58:52
SPCX270219P00155000	看跌 Put	155.00	$20.30	$20.95	$21.50	3	333	52.55%	-0.44	0.01	-0.07	0.39	100	assumed standard contract	2026-09-18T14:38:28
SPCX270219C00160000	看涨 Call	160.00	$17.95	$19.60	$17.77	77	1079	52.89%	0.53	0.01	-0.07	0.39	100	assumed standard contract	2026-09-18T12:31:27
SPCX270219P00160000	看跌 Put	160.00	$23.20	$23.85	$24.26	5	89	52.47%	-0.47	0.01	-0.07	0.39	100	assumed standard contract	2026-09-18T14:29:17
SPCX270219C00165000	看涨 Call	165.00	$16.55	$17.20	$17.00	17	468	52.31%	0.50	0.01	-0.07	0.40	100	assumed standard contract	2026-09-18T15:47:53
SPCX270219P00165000	看跌 Put	165.00	$25.60	$28.00	$27.85	0	65	52.81%	-0.51	0.01	-0.07	0.39	100	assumed standard contract	2026-09-16T12:51:53
SPCX270219C00170000	看涨 Call	170.00	$14.80	$15.50	$14.65	4	430	52.33%	0.46	0.01	-0.07	0.39	100	assumed standard contract	2026-09-18T13:12:40
SPCX270219P00170000	看跌 Put	170.00	$28.85	$31.25	$29.28	0	105	52.79%	-0.55	0.01	-0.07	0.39	100	assumed standard contract	2026-09-17T12:26:34
SPCX270219C00175000	看涨 Call	175.00	$13.25	$13.90	$12.90	12	2928	52.53%	0.43	0.01	-0.07	0.39	100	assumed standard contract	2026-09-18T14:32:26
SPCX270219P00175000	看跌 Put	175.00	$32.20	$34.80	$31.96	0	144	52.88%	-0.58	0.01	-0.07	0.38	100	assumed standard contract	2026-09-17T15:57:36
SPCX270219C00180000	看涨 Call	180.00	$11.85	$12.50	$12.20	20	1696	52.43%	0.40	0.01	-0.06	0.38	100	assumed standard contract	2026-09-18T15:23:16
SPCX270219P00180000	看跌 Put	180.00	$35.70	$38.30	$40.40	0	70	52.70%	-0.62	0.01	-0.07	0.38	100	assumed standard contract	2026-09-04T12:09:50
SPCX270219C00185000	看涨 Call	185.00	$10.65	$11.15	$10.95	70	562	52.37%	0.37	0.01	-0.06	0.37	100	assumed standard contract	2026-09-18T15:56:50
SPCX270219P00185000	看跌 Put	185.00	$39.35	$42.30	$44.69	0	76	53.02%	-0.65	0.01	-0.07	0.36	100	assumed standard contract	2026-09-10T14:45:08
SPCX270219C00190000	看涨 Call	190.00	$9.50	$10.15	$10.29	8	794	52.38%	0.34	0.01	-0.06	0.36	100	assumed standard contract	2026-09-18T15:50:00
SPCX270219P00190000	看跌 Put	190.00	$43.15	$46.25	$50.25	0	128	53.14%	-0.68	0.01	-0.06	0.35	100	assumed standard contract	2026-09-09T11:32:19
SPCX270219C00195000	看涨 Call	195.00	$8.55	$9.10	$8.68	49	1137	52.50%	0.31	0.01	-0.06	0.35	100	assumed standard contract	2026-09-18T15:59:05
SPCX270219P00195000	看跌 Put	195.00	$47.05	$50.05	$47.56	0	20	52.84%	-0.71	0.01	-0.06	0.34	100	assumed standard contract	2026-09-17T10:22:24
SPCX270219C00200000	看涨 Call	200.00	$7.65	$8.20	$7.90	139	3772	52.70%	0.29	0.01	-0.06	0.34	100	assumed standard contract	2026-09-18T15:25:22
SPCX270219P00200000	看跌 Put	200.00	$51.10	$54.55	$51.50	0	386	53.48%	-0.73	0.01	-0.06	0.32	100	assumed standard contract	2026-09-17T10:37:22
SPCX270219C00205000	看涨 Call	205.00	$6.85	$7.30	$7.90	0	441	52.84%	0.27	0.01	-0.06	0.33	100	assumed standard contract	2026-09-17T15:52:27
SPCX270219P00205000	看跌 Put	205.00	$55.25	$58.40	$80.58	0	7	52.96%	-0.76	0.01	-0.06	0.30	100	assumed standard contract	2026-07-16T11:19:43
SPCX270219C00210000	看涨 Call	210.00	$6.15	$6.70	$6.00	27	1263	53.05%	0.24	0.01	-0.05	0.31	100	assumed standard contract	2026-09-18T11:32:07
SPCX270219P00210000	看跌 Put	210.00	$57.45	$64.30	$62.35	0	3	52.19%	-0.78	0.01	-0.06	0.29	100	assumed standard contract	2026-09-16T11:38:19
SPCX270219C00215000	看涨 Call	215.00	$5.55	$5.95	$5.55	1	467	53.26%	0.22	0.01	-0.05	0.30	100	assumed standard contract	2026-09-18T13:44:27
SPCX270219P00215000	看跌 Put	215.00	$61.85	$68.60	$75.72	0	11	52.14%	-0.80	0.01	-0.05	0.27	100	assumed standard contract	2026-08-31T10:17:57
SPCX270219C00220000	看涨 Call	220.00	$5.00	$5.40	$4.95	2	1616	53.51%	0.21	0.01	-0.05	0.28	100	assumed standard contract	2026-09-18T11:23:59
SPCX270219P00220000	看跌 Put	220.00	$66.25	$73.20	$80.26	0	13	52.35%	-0.82	0.01	-0.05	0.25	100	assumed standard contract	2026-08-31T10:17:57
SPCX270219C00225000	看涨 Call	225.00	$4.50	$4.90	$5.45	0	377	53.74%	0.19	0.01	-0.05	0.27	100	assumed standard contract	2026-09-17T15:27:22
SPCX270219P00225000	看跌 Put	225.00	$70.80	$77.55	$82.50	0	4	52.04%	-0.84	0.01	-0.05	0.23	100	assumed standard contract	2026-09-15T15:11:28
SPCX270219C00230000	看涨 Call	230.00	$4.10	$4.55	$4.00	12	420	54.15%	0.17	0.00	-0.04	0.26	100	assumed standard contract	2026-09-18T14:41:32
SPCX270219P00230000	看跌 Put	230.00	$75.45	$83.05	$89.70	0	4	54.44%	-0.86	0.01	-0.05	0.22	100	assumed standard contract	2026-08-31T09:43:43
SPCX270219C00235000	看涨 Call	235.00	$3.65	$4.15	$3.90	7	170	54.29%	0.16	0.00	-0.04	0.24	100	assumed standard contract	2026-09-18T10:02:57
SPCX270219P00235000	看跌 Put	235.00	$80.10	$87.55	$0.00	0	0	54.32%	-0.88	0.01	-0.05	0.19	100	assumed standard contract	未提供
SPCX270219C00240000	看涨 Call	240.00	$3.35	$3.70	$3.50	6	180	54.52%	0.15	0.00	-0.04	0.23	100	assumed standard contract	2026-09-18T15:44:32
SPCX270219P00240000	看跌 Put	240.00	$84.80	$92.45	$0.00	0	0	55.10%	-0.89	0.01	-0.04	0.17	100	assumed standard contract	未提供
SPCX270219C00245000	看涨 Call	245.00	$3.00	$3.40	$3.50	2	131	54.74%	0.14	0.00	-0.04	0.22	100	assumed standard contract	2026-09-18T09:45:19
SPCX270219P00245000	看跌 Put	245.00	$89.60	$96.25	$102.18	0	1	52.38%	-0.90	0.00	-0.04	0.16	100	assumed standard contract	2026-09-15T13:55:19
SPCX270219C00250000	看涨 Call	250.00	$2.72	$3.15	$2.89	56	438	55.10%	0.13	0.00	-0.04	0.21	100	assumed standard contract	2026-09-18T15:06:47
SPCX270219P00250000	看跌 Put	250.00	$94.40	$101.90	$111.30	0	10	55.73%	-0.92	0.00	-0.04	0.14	100	assumed standard contract	2026-08-12T11:42:56
SPCX270219C00255000	看涨 Call	255.00	$2.51	$2.85	$2.65	5	122	55.38%	0.12	0.00	-0.03	0.20	100	assumed standard contract	2026-09-18T15:44:42
SPCX270219P00255000	看跌 Put	255.00	$99.20	$106.70	$0.00	0	0	55.93%	-0.93	0.00	-0.04	0.12	100	assumed standard contract	未提供
SPCX270219C00260000	看涨 Call	260.00	$2.28	$2.62	$2.45	0	75	55.65%	0.11	0.00	-0.03	0.18	100	assumed standard contract	2026-09-16T15:17:09
SPCX270219P00260000	看跌 Put	260.00	$104.35	$109.80	$0.00	0	0	0.00%	-0.94	0.00	-0.04	0.11	100	assumed standard contract	未提供
SPCX270219C00265000	看涨 Call	265.00	$2.05	$2.43	$2.18	7	99	55.96%	0.10	0.00	-0.03	0.17	100	assumed standard contract	2026-09-18T15:13:06
SPCX270219P00265000	看跌 Put	265.00	$108.95	$116.45	$102.80	0	2	56.85%	-0.95	0.00	-0.03	0.10	100	assumed standard contract	2026-06-17T11:15:12
SPCX270219C00270000	看涨 Call	270.00	$1.88	$2.22	$1.94	16	96	56.15%	0.09	0.00	-0.03	0.16	100	assumed standard contract	2026-09-18T12:17:59
SPCX270219P00270000	看跌 Put	270.00	$113.85	$121.30	$128.70	0	1	57.06%	-0.96	0.00	-0.03	0.08	100	assumed standard contract	2026-08-13T15:27:14
SPCX270219C00275000	看涨 Call	275.00	$1.71	$2.05	$1.81	11	72	56.41%	0.09	0.00	-0.03	0.16	100	assumed standard contract	2026-09-18T13:41:20
SPCX270219P00275000	看跌 Put	275.00	$118.80	$126.25	$0.00	0	0	57.92%	-0.97	0.00	-0.03	0.06	100	assumed standard contract	未提供
SPCX270219C00280000	看涨 Call	280.00	$1.56	$1.89	$1.70	2	41	56.65%	0.08	0.00	-0.03	0.15	100	assumed standard contract	2026-09-18T11:06:24
SPCX270219P00280000	看跌 Put	280.00	$123.70	$129.75	$155.02	0	0	0.00%	-0.97	0.00	-0.03	0.05	100	assumed standard contract	2026-08-07T10:32:46
SPCX270219C00285000	看涨 Call	285.00	$1.42	$1.77	$1.47	10	49	56.98%	0.07	0.00	-0.02	0.14	100	assumed standard contract	2026-09-18T11:32:47
SPCX270219P00285000	看跌 Put	285.00	$128.65	$136.10	$0.00	0	0	58.21%	-0.98	0.00	-0.03	0.04	100	assumed standard contract	未提供
SPCX270219C00290000	看涨 Call	290.00	$1.30	$1.64	$1.65	0	16	57.24%	0.07	0.00	-0.02	0.13	100	assumed standard contract	2026-09-17T09:33:02
SPCX270219P00290000	看跌 Put	290.00	$133.60	$139.55	$152.88	0	0	0.00%	-0.98	0.00	-0.02	0.03	100	assumed standard contract	2026-08-26T14:08:24
SPCX270219C00295000	看涨 Call	295.00	$1.20	$1.53	$1.45	0	63	57.57%	0.06	0.00	-0.02	0.12	100	assumed standard contract	2026-09-16T12:20:15
SPCX270219P00295000	看跌 Put	295.00	$138.95	$144.30	$0.00	0	0	0.00%	-0.99	0.00	-0.02	0.02	100	assumed standard contract	未提供
SPCX270219C00300000	看涨 Call	300.00	$1.10	$1.42	$1.30	18	7705	57.82%	0.06	0.00	-0.02	0.12	100	assumed standard contract	2026-09-18T15:50:00
SPCX270219P00300000	看跌 Put	300.00	$143.60	$150.05	$162.83	0	0	0.00%	-0.99	0.00	-0.01	0.02	100	assumed standard contract	2026-08-26T14:08:24
SPCX270219C00305000	看涨 Call	305.00	$0.98	$1.33	$1.20	1	157	58.08%	0.06	0.00	-0.02	0.11	100	assumed standard contract	2026-09-18T10:03:54
SPCX270219P00305000	看跌 Put	305.00	$148.60	$156.00	$0.00	0	0	61.16%	-0.99	0.00	-0.01	0.01	100	assumed standard contract	未提供
SPCX270219C00310000	看涨 Call	310.00	$0.91	$1.24	$1.23	0	4204	58.30%	0.05	0.00	-0.02	0.11	100	assumed standard contract	2026-09-11T10:50:13
SPCX270219P00310000	看跌 Put	310.00	$153.60	$161.00	$0.00	0	0	62.37%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00315000	看涨 Call	315.00	$0.83	$1.15	$3.64	0	18	58.48%	0.05	0.00	-0.02	0.10	100	assumed standard contract	2026-08-17T13:00:27
SPCX270219P00315000	看跌 Put	315.00	$159.15	$164.50	$0.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00320000	看涨 Call	320.00	$0.75	$1.08	$0.73	0	7	58.96%	0.05	0.00	-0.02	0.10	100	assumed standard contract	2026-09-15T11:35:55
SPCX270219P00320000	看跌 Put	320.00	$163.60	$171.00	$0.00	0	0	64.72%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00325000	看涨 Call	325.00	$0.70	$1.01	$0.80	1	16	59.00%	0.04	0.00	-0.02	0.09	100	assumed standard contract	2026-09-18T14:08:49
SPCX270219P00325000	看跌 Put	325.00	$168.60	$176.05	$0.00	0	0	66.73%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00330000	看涨 Call	330.00	$0.63	$0.95	$0.85	0	17	59.24%	0.04	0.00	-0.02	0.09	100	assumed standard contract	2026-09-16T09:54:54
SPCX270219P00330000	看跌 Put	330.00	$174.75	$181.05	$0.00	0	0	76.35%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00335000	看涨 Call	335.00	$0.57	$0.89	$0.82	0	2	59.82%	0.04	0.00	-0.02	0.08	100	assumed standard contract	2026-09-16T12:52:36
SPCX270219P00335000	看跌 Put	335.00	$178.60	$186.00	$0.00	0	0	68.10%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00340000	看涨 Call	340.00	$0.52	$0.83	$0.69	1	27	59.55%	0.04	0.00	-0.01	0.08	100	assumed standard contract	2026-09-18T14:08:49
SPCX270219P00340000	看跌 Put	340.00	$183.60	$191.00	$0.00	0	0	69.18%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00345000	看涨 Call	345.00	$0.48	$0.78	$2.74	0	0	59.80%	0.03	0.00	-0.01	0.07	100	assumed standard contract	2026-08-17T13:02:45
SPCX270219P00345000	看跌 Put	345.00	$188.60	$196.00	$0.00	0	0	70.25%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00350000	看涨 Call	350.00	$0.44	$0.74	$0.80	0	41	60.50%	0.03	0.00	-0.01	0.07	100	assumed standard contract	2026-09-14T12:34:10
SPCX270219P00350000	看跌 Put	350.00	$193.60	$201.00	$0.00	0	0	71.30%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00355000	看涨 Call	355.00	$0.46	$0.70	$0.58	0	14	60.74%	0.03	0.00	-0.01	0.07	100	assumed standard contract	2026-09-16T12:20:38
SPCX270219P00355000	看跌 Put	355.00	$198.60	$206.00	$0.00	0	0	72.34%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00360000	看涨 Call	360.00	$0.36	$0.66	$0.88	0	66	61.09%	0.03	0.00	-0.01	0.06	100	assumed standard contract	2026-09-03T11:51:12
SPCX270219P00360000	看跌 Put	360.00	$203.60	$211.00	$245.90	0	0	73.36%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-28T13:46:08
SPCX270219C00365000	看涨 Call	365.00	$0.36	$0.62	$0.52	0	46	60.85%	0.03	0.00	-0.01	0.06	100	assumed standard contract	2026-09-16T12:20:38
SPCX270219P00365000	看跌 Put	365.00	$208.60	$215.00	$0.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00370000	看涨 Call	370.00	$0.30	$0.59	$0.55	0	336	61.54%	0.03	0.00	-0.01	0.06	100	assumed standard contract	2026-09-14T15:52:50
SPCX270219P00370000	看跌 Put	370.00	$213.60	$221.00	$0.00	0	0	75.36%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00375000	看涨 Call	375.00	$0.34	$0.56	$0.85	0	93	61.67%	0.02	0.00	-0.01	0.06	100	assumed standard contract	2026-09-10T13:39:55
SPCX270219P00375000	看跌 Put	375.00	$219.75	$225.00	$0.00	0	0	78.78%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00380000	看涨 Call	380.00	$0.25	$0.53	$1.15	0	31	61.93%	0.02	0.00	-0.01	0.05	100	assumed standard contract	2026-08-20T11:02:00
SPCX270219P00380000	看跌 Put	380.00	$224.15	$229.50	$0.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00385000	看涨 Call	385.00	$0.30	$0.50	$0.30	0	4	62.16%	0.02	0.00	-0.01	0.05	100	assumed standard contract	2026-09-15T15:54:43
SPCX270219P00385000	看跌 Put	385.00	$228.60	$236.00	$0.00	0	0	78.26%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00390000	看涨 Call	390.00	$0.27	$0.48	$0.37	0	2	62.34%	0.02	0.00	-0.01	0.05	100	assumed standard contract	2026-09-15T15:54:46
SPCX270219P00390000	看跌 Put	390.00	$234.15	$239.50	$0.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00395000	看涨 Call	395.00	$0.18	$0.45	$0.39	0	39	62.48%	0.02	0.00	-0.01	0.05	100	assumed standard contract	2026-09-17T09:32:19
SPCX270219P00395000	看跌 Put	395.00	$238.60	$246.00	$203.90	0	0	80.12%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-17T09:30:02
SPCX270219C00400000	看涨 Call	400.00	$0.23	$0.43	$0.34	0	553	62.70%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-09-16T09:46:28
SPCX270219P00400000	看跌 Put	400.00	$243.60	$251.00	$0.00	0	0	81.03%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00405000	看涨 Call	405.00	$0.14	$0.41	$0.30	11	1	62.88%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-09-18T11:57:12
SPCX270219P00405000	看跌 Put	405.00	$248.60	$254.50	$0.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00410000	看涨 Call	410.00	$0.12	$0.43	$0.68	0	2	62.61%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-09-09T13:17:54
SPCX270219P00410000	看跌 Put	410.00	$253.60	$261.00	$0.00	0	0	82.83%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00415000	看涨 Call	415.00	$0.15	$0.37	$0.54	0	6	62.83%	0.02	0.00	-0.01	0.04	100	assumed standard contract	2026-08-28T12:20:05
SPCX270219P00415000	看跌 Put	415.00	$258.85	$266.00	$0.00	0	0	87.61%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00420000	看涨 Call	420.00	$0.14	$0.36	$0.30	0	15	63.16%	0.01	0.00	-0.01	0.04	100	assumed standard contract	2026-09-17T13:58:24
SPCX270219P00420000	看跌 Put	420.00	$263.60	$271.00	$0.00	0	0	84.58%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00425000	看涨 Call	425.00	$0.12	$0.34	$0.68	0	338	63.16%	0.01	0.00	-0.01	0.04	100	assumed standard contract	2026-09-08T11:41:22
SPCX270219P00425000	看跌 Put	425.00	$268.60	$276.00	$0.00	0	0	85.43%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00430000	看涨 Call	430.00	$0.20	$0.33	$0.30	0	32	64.84%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-15T09:33:43
SPCX270219P00430000	看跌 Put	430.00	$273.60	$281.00	$235.20	0	0	86.28%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-17T09:30:03
SPCX270219C00435000	看涨 Call	435.00	$0.10	$0.32	$0.57	0	18	63.70%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-03T14:05:54
SPCX270219P00435000	看跌 Put	435.00	$278.60	$286.00	$239.80	0	0	87.12%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-17T09:30:02
SPCX270219C00440000	看涨 Call	440.00	$0.09	$0.31	$0.40	0	884	63.93%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-10T11:52:55
SPCX270219P00440000	看跌 Put	440.00	$283.60	$291.00	$0.00	0	0	87.95%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270219C00445000	看涨 Call	445.00	$0.13	$0.27	$1.46	0	11	64.51%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-08-17T14:23:51
SPCX270219P00445000	看跌 Put	445.00	$288.60	$296.00	$248.90	0	0	88.77%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-17T09:30:02
SPCX270219C00450000	看涨 Call	450.00	$0.12	$0.25	$0.22	2	1016	64.52%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T09:33:07
SPCX270219P00450000	看跌 Put	450.00	$293.60	$301.00	$339.45	0	0	89.58%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-27T12:44:33