SPCX · 2027-06-17

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 2027-06-17；共 180 条合约；第 1/1 页。

期权报价，价格单位 USD/股
合约代码	类型	执行价	买价	卖价	最近成交价	成交量	持仓	隐含波动率	Delta	Gamma	Theta	Vega	合约乘数	乘数依据	最近成交时间
SPCX270617C00005000	看涨 Call	5.00	$144.00	$151.40	$135.14	0	0	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-08-19T12:59:58
SPCX270617P00005000	看跌 Put	5.00	$0.00	$0.14	$0.06	0	216	163.06%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T12:46:17
SPCX270617C00010000	看涨 Call	10.00	$139.00	$146.40	$143.76	1	1	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-18T09:42:59
SPCX270617P00010000	看跌 Put	10.00	$0.00	$0.12	$0.07	0	594	125.15%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-11T15:50:23
SPCX270617C00015000	看涨 Call	15.00	$135.80	$141.50	$0.00	0	0	149.98%	1.00	0.00	0.00	0.01	100	assumed standard contract	未提供
SPCX270617P00015000	看跌 Put	15.00	$0.00	$0.19	$0.03	10	541	111.55%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T12:41:25
SPCX270617C00020000	看涨 Call	20.00	$129.25	$136.70	$95.31	0	4	43.58%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-08-05T12:58:01
SPCX270617P00020000	看跌 Put	20.00	$0.01	$0.16	$0.05	14	526	96.24%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T15:15:43
SPCX270617C00025000	看涨 Call	25.00	$124.45	$131.90	$115.84	0	128	74.88%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-08-19T12:59:58
SPCX270617P00025000	看跌 Put	25.00	$0.09	$0.20	$0.11	1	856	91.43%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T11:50:55
SPCX270617C00030000	看涨 Call	30.00	$119.70	$127.15	$121.33	0	2	79.79%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-09-16T10:42:59
SPCX270617P00030000	看跌 Put	30.00	$0.07	$0.25	$0.14	1	546	83.43%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-09-18T09:30:03
SPCX270617C00035000	看涨 Call	35.00	$114.90	$121.20	$82.10	0	5	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-08-05T12:48:52
SPCX270617P00035000	看跌 Put	35.00	$0.17	$0.34	$0.24	0	422	80.71%	-0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-09-11T15:59:48
SPCX270617C00040000	看涨 Call	40.00	$110.10	$117.65	$101.45	0	39	73.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-08-14T14:42:18
SPCX270617P00040000	看跌 Put	40.00	$0.11	$0.40	$0.31	0	493	75.66%	-0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-09-17T15:53:41
SPCX270617C00045000	看涨 Call	45.00	$105.45	$111.75	$89.00	0	28	0.00%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-08-20T11:33:16
SPCX270617P00045000	看跌 Put	45.00	$0.27	$0.51	$0.37	6	841	72.04%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-09-18T13:21:58
SPCX270617C00050000	看涨 Call	50.00	$100.80	$108.25	$95.90	0	136	69.99%	0.98	0.00	-0.00	0.05	100	assumed standard contract	2026-09-15T12:45:21
SPCX270617P00050000	看跌 Put	50.00	$0.52	$0.65	$0.55	21	2734	70.82%	-0.01	0.00	-0.01	0.05	100	assumed standard contract	2026-09-18T14:59:50
SPCX270617C00055000	看涨 Call	55.00	$97.10	$102.40	$89.25	0	29	65.56%	0.98	0.00	-0.00	0.06	100	assumed standard contract	2026-08-31T09:54:35
SPCX270617P00055000	看跌 Put	55.00	$0.57	$0.83	$0.70	1	477	67.41%	-0.02	0.00	-0.01	0.06	100	assumed standard contract	2026-09-18T13:22:20
SPCX270617C00060000	看涨 Call	60.00	$91.50	$98.30	$94.00	5	98	60.08%	0.97	0.00	-0.00	0.07	100	assumed standard contract	2026-09-18T10:11:15
SPCX270617P00060000	看跌 Put	60.00	$0.90	$1.10	$0.93	36	1658	66.61%	-0.02	0.00	-0.01	0.07	100	assumed standard contract	2026-09-18T14:30:26
SPCX270617C00065000	看涨 Call	65.00	$86.95	$94.35	$91.50	0	25	63.37%	0.97	0.00	-0.01	0.09	100	assumed standard contract	2026-09-08T13:06:24
SPCX270617P00065000	看跌 Put	65.00	$1.15	$1.37	$1.30	22	375	64.60%	-0.03	0.00	-0.01	0.09	100	assumed standard contract	2026-09-18T15:26:14
SPCX270617C00070000	看涨 Call	70.00	$82.45	$89.70	$84.50	0	100	61.15%	0.96	0.00	-0.01	0.11	100	assumed standard contract	2026-09-16T15:49:06
SPCX270617P00070000	看跌 Put	70.00	$1.32	$1.82	$1.57	7	1254	62.24%	-0.04	0.00	-0.01	0.11	100	assumed standard contract	2026-09-18T15:08:58
SPCX270617C00075000	看涨 Call	75.00	$78.05	$85.30	$83.57	0	110	60.18%	0.95	0.00	-0.01	0.13	100	assumed standard contract	2026-09-17T12:26:16
SPCX270617P00075000	看跌 Put	75.00	$1.71	$2.11	$1.97	29	1277	60.82%	-0.05	0.00	-0.01	0.13	100	assumed standard contract	2026-09-18T15:10:29
SPCX270617C00080000	看涨 Call	80.00	$75.40	$79.15	$77.00	41	232	58.69%	0.94	0.00	-0.01	0.16	100	assumed standard contract	2026-09-18T15:20:50
SPCX270617P00080000	看跌 Put	80.00	$2.25	$2.60	$2.50	3	4119	59.82%	-0.06	0.00	-0.02	0.16	100	assumed standard contract	2026-09-18T12:11:43
SPCX270617C00085000	看涨 Call	85.00	$71.25	$74.95	$75.20	2	216	58.19%	0.92	0.00	-0.02	0.18	100	assumed standard contract	2026-09-18T15:50:02
SPCX270617P00085000	看跌 Put	85.00	$2.77	$3.40	$3.12	13	5423	59.17%	-0.07	0.00	-0.02	0.18	100	assumed standard contract	2026-09-18T14:54:23
SPCX270617C00090000	看涨 Call	90.00	$66.90	$70.85	$68.55	13	276	56.89%	0.91	0.00	-0.02	0.21	100	assumed standard contract	2026-09-18T15:54:40
SPCX270617P00090000	看跌 Put	90.00	$3.45	$4.10	$3.76	1226	10973	58.16%	-0.09	0.00	-0.02	0.21	100	assumed standard contract	2026-09-18T15:24:05
SPCX270617C00095000	看涨 Call	95.00	$63.55	$66.90	$64.75	2	407	57.78%	0.89	0.00	-0.02	0.24	100	assumed standard contract	2026-09-18T13:48:11
SPCX270617P00095000	看跌 Put	95.00	$4.30	$5.00	$4.80	10	25437	57.44%	-0.10	0.00	-0.03	0.24	100	assumed standard contract	2026-09-18T14:57:00
SPCX270617C00100000	看涨 Call	100.00	$59.40	$62.75	$61.10	81	1184	55.98%	0.88	0.00	-0.02	0.27	100	assumed standard contract	2026-09-18T15:57:44
SPCX270617P00100000	看跌 Put	100.00	$5.40	$5.95	$5.57	72	11288	57.07%	-0.12	0.00	-0.03	0.27	100	assumed standard contract	2026-09-18T15:53:19
SPCX270617C00105000	看涨 Call	105.00	$55.35	$59.40	$58.45	0	200	55.56%	0.86	0.00	-0.03	0.29	100	assumed standard contract	2026-09-17T11:38:43
SPCX270617P00105000	看跌 Put	105.00	$6.45	$7.20	$6.90	17	10224	56.40%	-0.14	0.00	-0.03	0.30	100	assumed standard contract	2026-09-18T14:21:50
SPCX270617C00110000	看涨 Call	110.00	$52.20	$55.85	$54.13	60	882	55.82%	0.84	0.00	-0.03	0.32	100	assumed standard contract	2026-09-18T15:39:30
SPCX270617P00110000	看跌 Put	110.00	$7.75	$8.40	$7.90	29	6187	55.98%	-0.16	0.00	-0.03	0.33	100	assumed standard contract	2026-09-18T15:50:00
SPCX270617C00115000	看涨 Call	115.00	$49.10	$52.45	$53.10	0	436	55.87%	0.81	0.00	-0.03	0.35	100	assumed standard contract	2026-09-17T15:25:51
SPCX270617P00115000	看跌 Put	115.00	$9.20	$9.90	$9.50	17	13854	55.65%	-0.19	0.00	-0.04	0.36	100	assumed standard contract	2026-09-18T15:53:27
SPCX270617C00120000	看涨 Call	120.00	$45.35	$49.20	$48.50	30	1391	54.82%	0.79	0.00	-0.04	0.38	100	assumed standard contract	2026-09-18T15:50:00
SPCX270617P00120000	看跌 Put	120.00	$10.75	$11.60	$11.10	109	6278	55.41%	-0.21	0.00	-0.04	0.38	100	assumed standard contract	2026-09-18T15:58:42
SPCX270617C00125000	看涨 Call	125.00	$42.35	$46.10	$43.24	30	390	54.64%	0.76	0.00	-0.04	0.40	100	assumed standard contract	2026-09-18T14:32:24
SPCX270617P00125000	看跌 Put	125.00	$12.65	$13.35	$13.02	41	2245	55.16%	-0.24	0.00	-0.04	0.41	100	assumed standard contract	2026-09-18T11:02:19
SPCX270617C00130000	看涨 Call	130.00	$39.50	$43.20	$41.21	17	2904	54.52%	0.74	0.00	-0.04	0.43	100	assumed standard contract	2026-09-18T15:37:42
SPCX270617P00130000	看跌 Put	130.00	$14.60	$15.35	$15.30	51	3322	54.98%	-0.26	0.00	-0.04	0.43	100	assumed standard contract	2026-09-18T15:57:00
SPCX270617C00135000	看涨 Call	135.00	$37.25	$40.45	$38.15	4	1678	54.90%	0.71	0.00	-0.04	0.45	100	assumed standard contract	2026-09-18T14:21:54
SPCX270617P00135000	看跌 Put	135.00	$16.75	$17.30	$17.25	41	7743	54.62%	-0.29	0.00	-0.05	0.45	100	assumed standard contract	2026-09-18T15:48:26
SPCX270617C00140000	看涨 Call	140.00	$35.00	$36.45	$35.35	41	925	53.58%	0.69	0.00	-0.04	0.47	100	assumed standard contract	2026-09-18T15:07:24
SPCX270617P00140000	看跌 Put	140.00	$18.90	$19.85	$19.54	12	4513	54.76%	-0.32	0.01	-0.05	0.47	100	assumed standard contract	2026-09-18T15:53:33
SPCX270617C00145000	看涨 Call	145.00	$32.60	$35.30	$34.50	93	944	54.86%	0.66	0.01	-0.05	0.48	100	assumed standard contract	2026-09-18T15:50:00
SPCX270617P00145000	看跌 Put	145.00	$21.35	$22.30	$21.82	13	1231	54.63%	-0.35	0.01	-0.05	0.48	100	assumed standard contract	2026-09-18T15:33:22
SPCX270617C00150000	看涨 Call	150.00	$30.00	$32.85	$31.40	306	6374	54.26%	0.63	0.01	-0.05	0.49	100	assumed standard contract	2026-09-18T15:59:48
SPCX270617P00150000	看跌 Put	150.00	$23.95	$24.90	$24.61	71	28878	54.51%	-0.37	0.01	-0.05	0.50	100	assumed standard contract	2026-09-18T15:54:02
SPCX270617C00155000	看涨 Call	155.00	$27.65	$30.50	$29.00	111	1994	53.78%	0.61	0.01	-0.05	0.50	100	assumed standard contract	2026-09-18T15:44:31
SPCX270617P00155000	看跌 Put	155.00	$26.70	$27.65	$27.14	12	985	54.42%	-0.40	0.01	-0.05	0.51	100	assumed standard contract	2026-09-18T15:53:04
SPCX270617C00160000	看涨 Call	160.00	$25.90	$28.05	$27.22	126	2780	53.54%	0.58	0.01	-0.05	0.51	100	assumed standard contract	2026-09-18T15:57:44
SPCX270617P00160000	看跌 Put	160.00	$29.55	$30.50	$29.25	0	722	54.28%	-0.43	0.01	-0.05	0.51	100	assumed standard contract	2026-09-17T15:55:00
SPCX270617C00165000	看涨 Call	165.00	$23.85	$26.20	$26.20	18	5447	53.35%	0.55	0.01	-0.05	0.52	100	assumed standard contract	2026-09-18T15:50:20
SPCX270617P00165000	看跌 Put	165.00	$32.55	$33.55	$32.99	0	1487	54.27%	-0.46	0.01	-0.05	0.52	100	assumed standard contract	2026-09-17T11:29:13
SPCX270617C00170000	看涨 Call	170.00	$22.10	$25.00	$23.60	26	4075	53.84%	0.53	0.01	-0.05	0.52	100	assumed standard contract	2026-09-18T15:51:40
SPCX270617P00170000	看跌 Put	170.00	$35.75	$36.70	$36.98	14	22261	54.12%	-0.48	0.01	-0.05	0.52	100	assumed standard contract	2026-09-18T11:47:25
SPCX270617C00175000	看涨 Call	175.00	$21.10	$22.80	$21.20	28	2651	53.86%	0.50	0.01	-0.05	0.52	100	assumed standard contract	2026-09-18T15:09:52
SPCX270617P00175000	看跌 Put	175.00	$38.45	$41.65	$38.78	0	579	54.97%	-0.51	0.01	-0.05	0.52	100	assumed standard contract	2026-09-17T15:39:41
SPCX270617C00180000	看涨 Call	180.00	$20.05	$20.95	$21.00	11	2978	53.84%	0.48	0.01	-0.05	0.52	100	assumed standard contract	2026-09-18T15:50:52
SPCX270617P00180000	看跌 Put	180.00	$41.20	$44.40	$42.50	0	578	53.66%	-0.54	0.01	-0.05	0.52	100	assumed standard contract	2026-09-17T09:54:52
SPCX270617C00185000	看涨 Call	185.00	$18.65	$19.55	$18.60	13	2955	53.89%	0.46	0.01	-0.05	0.52	100	assumed standard contract	2026-09-18T15:04:05
SPCX270617P00185000	看跌 Put	185.00	$44.70	$47.60	$45.72	0	315	53.30%	-0.56	0.01	-0.05	0.51	100	assumed standard contract	2026-09-17T12:51:48
SPCX270617C00190000	看涨 Call	190.00	$17.30	$18.20	$17.30	26	10033	53.95%	0.44	0.01	-0.05	0.52	100	assumed standard contract	2026-09-18T15:06:19
SPCX270617P00190000	看跌 Put	190.00	$48.30	$51.45	$50.57	1	396	53.47%	-0.59	0.01	-0.05	0.50	100	assumed standard contract	2026-09-18T14:16:28
SPCX270617C00195000	看涨 Call	195.00	$16.10	$17.00	$15.98	5	567	53.86%	0.41	0.01	-0.05	0.51	100	assumed standard contract	2026-09-18T15:07:24
SPCX270617P00195000	看跌 Put	195.00	$51.95	$55.10	$52.97	0	183	53.28%	-0.61	0.01	-0.05	0.50	100	assumed standard contract	2026-09-17T12:51:48
SPCX270617C00200000	看涨 Call	200.00	$15.00	$15.85	$15.29	447	12647	54.05%	0.39	0.01	-0.05	0.51	100	assumed standard contract	2026-09-18T15:57:50
SPCX270617P00200000	看跌 Put	200.00	$55.75	$59.85	$56.30	1	2021	54.20%	-0.63	0.01	-0.05	0.49	100	assumed standard contract	2026-09-18T09:40:40
SPCX270617C00205000	看涨 Call	205.00	$13.95	$14.65	$13.70	2	1304	53.96%	0.37	0.01	-0.05	0.50	100	assumed standard contract	2026-09-18T14:35:53
SPCX270617P00205000	看跌 Put	205.00	$59.60	$63.90	$65.75	0	105	54.28%	-0.66	0.01	-0.05	0.47	100	assumed standard contract	2026-09-03T12:30:14
SPCX270617C00210000	看涨 Call	210.00	$13.00	$13.65	$13.05	13	3434	54.00%	0.35	0.01	-0.05	0.49	100	assumed standard contract	2026-09-18T15:06:10
SPCX270617P00210000	看跌 Put	210.00	$63.55	$68.05	$67.00	0	81	54.40%	-0.68	0.01	-0.05	0.46	100	assumed standard contract	2026-09-14T15:51:23
SPCX270617C00215000	看涨 Call	215.00	$12.10	$12.75	$12.15	25	4813	54.06%	0.34	0.01	-0.05	0.48	100	assumed standard contract	2026-09-18T15:05:21
SPCX270617P00215000	看跌 Put	215.00	$67.60	$71.60	$71.20	0	247	53.79%	-0.70	0.01	-0.05	0.45	100	assumed standard contract	2026-09-16T10:32:37
SPCX270617C00220000	看涨 Call	220.00	$11.25	$12.10	$11.35	280	5937	54.12%	0.32	0.01	-0.05	0.47	100	assumed standard contract	2026-09-18T15:05:58
SPCX270617P00220000	看跌 Put	220.00	$71.70	$76.20	$79.15	0	46	54.26%	-0.72	0.01	-0.05	0.43	100	assumed standard contract	2026-09-16T09:34:37
SPCX270617C00225000	看涨 Call	225.00	$10.55	$11.30	$10.45	25	1212	54.29%	0.30	0.00	-0.05	0.46	100	assumed standard contract	2026-09-18T14:59:58
SPCX270617P00225000	看跌 Put	225.00	$76.00	$80.95	$113.36	0	31	55.01%	-0.74	0.01	-0.05	0.42	100	assumed standard contract	2026-08-04T11:27:55
SPCX270617C00230000	看涨 Call	230.00	$9.80	$10.45	$9.69	192	4921	54.29%	0.29	0.00	-0.04	0.45	100	assumed standard contract	2026-09-18T14:48:23
SPCX270617P00230000	看跌 Put	230.00	$80.15	$84.10	$81.30	0	20	53.44%	-0.75	0.01	-0.05	0.40	100	assumed standard contract	2026-09-17T12:12:06
SPCX270617C00235000	看涨 Call	235.00	$9.20	$9.80	$9.24	16	155	54.46%	0.27	0.00	-0.04	0.44	100	assumed standard contract	2026-09-18T15:03:47
SPCX270617P00235000	看跌 Put	235.00	$84.50	$88.40	$102.85	0	2	53.36%	-0.77	0.01	-0.05	0.38	100	assumed standard contract	2026-08-19T10:00:00
SPCX270617C00240000	看涨 Call	240.00	$8.55	$9.30	$8.80	3	1503	54.52%	0.26	0.00	-0.04	0.43	100	assumed standard contract	2026-09-18T15:59:15
SPCX270617P00240000	看跌 Put	240.00	$88.90	$93.20	$92.01	40	150	53.90%	-0.79	0.01	-0.05	0.37	100	assumed standard contract	2026-09-18T13:57:43
SPCX270617C00245000	看涨 Call	245.00	$8.00	$8.65	$8.40	0	241	54.66%	0.25	0.00	-0.04	0.42	100	assumed standard contract	2026-09-16T15:00:40
SPCX270617P00245000	看跌 Put	245.00	$93.40	$98.55	$132.07	0	6	55.26%	-0.80	0.01	-0.05	0.35	100	assumed standard contract	2026-08-04T09:33:28
SPCX270617C00250000	看涨 Call	250.00	$7.45	$8.15	$8.35	47	23753	54.88%	0.23	0.00	-0.04	0.40	100	assumed standard contract	2026-09-18T15:50:03
SPCX270617P00250000	看跌 Put	250.00	$98.15	$102.70	$101.64	15	128	55.16%	-0.82	0.01	-0.04	0.33	100	assumed standard contract	2026-09-18T11:32:57
SPCX270617C00255000	看涨 Call	255.00	$7.00	$7.65	$6.90	2	2290	54.90%	0.22	0.00	-0.04	0.39	100	assumed standard contract	2026-09-18T12:17:58
SPCX270617P00255000	看跌 Put	255.00	$102.45	$106.70	$97.50	0	2	53.86%	-0.83	0.01	-0.04	0.31	100	assumed standard contract	2026-06-16T14:38:05
SPCX270617C00260000	看涨 Call	260.00	$6.65	$7.20	$6.64	2	1763	55.14%	0.21	0.00	-0.04	0.38	100	assumed standard contract	2026-09-18T14:13:54
SPCX270617P00260000	看跌 Put	260.00	$107.45	$111.10	$107.87	0	3	54.20%	-0.85	0.01	-0.04	0.29	100	assumed standard contract	2026-09-17T15:00:06
SPCX270617C00265000	看涨 Call	265.00	$6.20	$6.80	$6.25	2	189	55.25%	0.20	0.00	-0.04	0.37	100	assumed standard contract	2026-09-18T13:45:03
SPCX270617P00265000	看跌 Put	265.00	$111.75	$115.75	$0.00	0	1	53.50%	-0.86	0.00	-0.04	0.27	100	assumed standard contract	未提供
SPCX270617C00270000	看涨 Call	270.00	$5.80	$6.40	$4.77	0	1507	55.34%	0.19	0.00	-0.04	0.36	100	assumed standard contract	2026-09-15T13:26:14
SPCX270617P00270000	看跌 Put	270.00	$116.40	$120.65	$163.80	0	52	53.84%	-0.87	0.00	-0.04	0.25	100	assumed standard contract	2026-07-31T10:32:32
SPCX270617C00275000	看涨 Call	275.00	$5.45	$6.05	$4.60	0	76	55.49%	0.18	0.00	-0.03	0.35	100	assumed standard contract	2026-09-15T13:22:16
SPCX270617P00275000	看跌 Put	275.00	$121.20	$125.75	$137.26	0	52	54.88%	-0.89	0.00	-0.04	0.23	100	assumed standard contract	2026-08-27T09:43:42
SPCX270617C00280000	看涨 Call	280.00	$5.15	$5.70	$5.20	31	771	55.65%	0.17	0.00	-0.03	0.34	100	assumed standard contract	2026-09-18T15:07:12
SPCX270617P00280000	看跌 Put	280.00	$125.95	$130.50	$148.55	0	1	54.91%	-0.90	0.00	-0.04	0.21	100	assumed standard contract	2026-08-11T11:56:31
SPCX270617C00285000	看涨 Call	285.00	$4.80	$5.40	$5.25	0	329	55.74%	0.16	0.00	-0.03	0.33	100	assumed standard contract	2026-09-16T12:29:30
SPCX270617P00285000	看跌 Put	285.00	$131.10	$134.80	$147.65	0	42	54.58%	-0.91	0.00	-0.04	0.20	100	assumed standard contract	2026-08-13T10:01:53
SPCX270617C00290000	看涨 Call	290.00	$4.55	$5.10	$5.10	1	290	55.92%	0.16	0.00	-0.03	0.32	100	assumed standard contract	2026-09-18T15:50:02
SPCX270617P00290000	看跌 Put	290.00	$135.90	$140.45	$140.60	0	2	57.03%	-0.92	0.00	-0.04	0.18	100	assumed standard contract	2026-07-02T09:50:08
SPCX270617C00295000	看涨 Call	295.00	$4.25	$4.85	$5.23	0	30	56.04%	0.15	0.00	-0.03	0.31	100	assumed standard contract	2026-09-03T13:17:56
SPCX270617P00295000	看跌 Put	295.00	$140.50	$144.45	$0.00	0	0	53.08%	-0.93	0.00	-0.04	0.15	100	assumed standard contract	未提供
SPCX270617C00300000	看涨 Call	300.00	$4.05	$4.45	$4.12	53	8498	56.01%	0.14	0.00	-0.03	0.30	100	assumed standard contract	2026-09-18T12:49:19
SPCX270617P00300000	看跌 Put	300.00	$145.40	$149.00	$157.00	0	482	0.00%	-0.94	0.00	-0.04	0.13	100	assumed standard contract	2026-08-31T12:24:24
SPCX270617C00305000	看涨 Call	305.00	$3.75	$4.40	$4.17	0	501	56.36%	0.14	0.00	-0.03	0.29	100	assumed standard contract	2026-09-16T11:26:14
SPCX270617P00305000	看跌 Put	305.00	$150.35	$154.30	$169.05	0	14	52.65%	-0.95	0.00	-0.04	0.12	100	assumed standard contract	2026-08-11T09:30:07
SPCX270617C00310000	看涨 Call	310.00	$3.55	$4.10	$3.65	6	130	56.38%	0.13	0.00	-0.03	0.28	100	assumed standard contract	2026-09-18T13:45:03
SPCX270617P00310000	看跌 Put	310.00	$155.30	$159.10	$197.20	0	15	0.00%	-0.96	0.00	-0.04	0.10	100	assumed standard contract	2026-07-29T14:42:59
SPCX270617C00315000	看涨 Call	315.00	$3.35	$3.95	$3.77	0	37	56.63%	0.12	0.00	-0.03	0.27	100	assumed standard contract	2026-09-16T11:36:17
SPCX270617P00315000	看跌 Put	315.00	$160.25	$164.00	$175.60	0	0	0.00%	-0.96	0.00	-0.04	0.08	100	assumed standard contract	2026-08-13T11:08:18
SPCX270617C00320000	看涨 Call	320.00	$3.15	$3.75	$3.80	0	635	56.74%	0.12	0.00	-0.03	0.26	100	assumed standard contract	2026-09-17T09:35:26
SPCX270617P00320000	看跌 Put	320.00	$165.30	$168.85	$176.41	0	4	0.00%	-0.97	0.00	-0.04	0.06	100	assumed standard contract	2026-08-31T12:26:11
SPCX270617C00325000	看涨 Call	325.00	$3.00	$3.55	$3.09	2	278	56.90%	0.11	0.00	-0.03	0.25	100	assumed standard contract	2026-09-18T11:39:30
SPCX270617P00325000	看跌 Put	325.00	$170.40	$174.15	$184.99	0	0	55.17%	-0.97	0.00	-0.03	0.04	100	assumed standard contract	2026-08-12T12:06:44
SPCX270617C00330000	看涨 Call	330.00	$2.83	$3.40	$3.40	0	224	57.07%	0.11	0.00	-0.02	0.24	100	assumed standard contract	2026-09-17T12:06:58
SPCX270617P00330000	看跌 Put	330.00	$175.50	$178.95	$188.40	0	0	0.00%	-0.98	0.00	-0.02	0.04	100	assumed standard contract	2026-08-28T10:40:38
SPCX270617C00335000	看涨 Call	335.00	$2.67	$3.25	$3.25	0	79	57.22%	0.10	0.00	-0.02	0.24	100	assumed standard contract	2026-09-17T12:06:58
SPCX270617P00335000	看跌 Put	335.00	$180.50	$184.45	$220.00	0	0	61.13%	-0.98	0.00	-0.02	0.04	100	assumed standard contract	2026-07-28T15:35:02
SPCX270617C00340000	看涨 Call	340.00	$2.52	$3.10	$2.80	1	19	57.24%	0.10	0.00	-0.02	0.23	100	assumed standard contract	2026-09-18T14:29:06
SPCX270617P00340000	看跌 Put	340.00	$185.50	$189.25	$0.00	0	0	60.51%	-0.99	0.00	-0.01	0.03	100	assumed standard contract	未提供
SPCX270617C00345000	看涨 Call	345.00	$2.39	$2.91	$2.93	0	188	57.48%	0.09	0.00	-0.02	0.22	100	assumed standard contract	2026-09-17T12:06:58
SPCX270617P00345000	看跌 Put	345.00	$190.50	$194.45	$0.00	0	0	62.98%	-0.99	0.00	-0.01	0.02	100	assumed standard contract	未提供
SPCX270617C00350000	看涨 Call	350.00	$2.35	$2.76	$2.43	4	745	57.70%	0.09	0.00	-0.02	0.21	100	assumed standard contract	2026-09-18T15:59:33
SPCX270617P00350000	看跌 Put	350.00	$195.50	$199.30	$196.65	0	0	62.83%	-0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-09-17T14:30:06
SPCX270617C00355000	看涨 Call	355.00	$2.14	$2.68	$2.00	0	109	57.72%	0.09	0.00	-0.02	0.21	100	assumed standard contract	2026-09-15T11:41:02
SPCX270617P00355000	看跌 Put	355.00	$200.50	$204.35	$203.00	0	0	64.09%	-0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-06-22T15:21:04
SPCX270617C00360000	看涨 Call	360.00	$2.06	$2.57	$2.88	0	104	57.96%	0.08	0.00	-0.02	0.20	100	assumed standard contract	2026-09-09T12:25:06
SPCX270617P00360000	看跌 Put	360.00	$205.50	$209.40	$0.00	0	0	65.31%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270617C00365000	看涨 Call	365.00	$1.95	$2.43	$2.40	0	126	58.01%	0.08	0.00	-0.02	0.20	100	assumed standard contract	2026-09-17T15:47:28
SPCX270617P00365000	看跌 Put	365.00	$210.50	$214.40	$0.00	0	0	66.17%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270617C00370000	看涨 Call	370.00	$1.87	$2.33	$2.00	0	457	58.21%	0.08	0.00	-0.02	0.19	100	assumed standard contract	2026-09-16T15:09:54
SPCX270617P00370000	看跌 Put	370.00	$215.50	$219.40	$235.42	0	0	67.03%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-08-21T10:57:52
SPCX270617C00375000	看涨 Call	375.00	$1.78	$2.23	$2.35	0	337	58.36%	0.07	0.00	-0.02	0.18	100	assumed standard contract	2026-09-17T10:25:56
SPCX270617P00375000	看跌 Put	375.00	$220.55	$224.35	$260.40	0	0	67.86%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-28T13:27:34
SPCX270617C00380000	看涨 Call	380.00	$1.73	$2.14	$2.11	0	1034	58.61%	0.07	0.00	-0.02	0.18	100	assumed standard contract	2026-09-17T13:28:45
SPCX270617P00380000	看跌 Put	380.00	$225.55	$229.35	$210.50	0	0	68.69%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-18T09:34:18
SPCX270617C00385000	看涨 Call	385.00	$1.62	$2.05	$1.98	1	15	58.67%	0.07	0.00	-0.02	0.17	100	assumed standard contract	2026-09-18T09:50:17
SPCX270617P00385000	看跌 Put	385.00	$230.55	$234.40	$270.50	0	0	69.85%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-28T13:32:42
SPCX270617C00390000	看涨 Call	390.00	$1.50	$1.99	$2.51	0	33	58.75%	0.06	0.00	-0.02	0.17	100	assumed standard contract	2026-09-03T13:54:25
SPCX270617P00390000	看跌 Put	390.00	$235.55	$239.40	$0.00	0	0	70.65%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270617C00395000	看涨 Call	395.00	$1.50	$1.89	$1.85	0	9	59.05%	0.06	0.00	-0.02	0.16	100	assumed standard contract	2026-09-17T12:23:34
SPCX270617P00395000	看跌 Put	395.00	$240.55	$244.30	$260.90	0	0	70.76%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-08-21T10:56:22
SPCX270617C00400000	看涨 Call	400.00	$1.33	$1.84	$1.60	1	725	59.17%	0.06	0.00	-0.02	0.16	100	assumed standard contract	2026-09-18T13:19:26
SPCX270617P00400000	看跌 Put	400.00	$245.55	$249.40	$262.94	0	0	72.23%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-08-12T09:42:56
SPCX270617C00405000	看涨 Call	405.00	$1.26	$1.74	$1.50	0	25	58.96%	0.06	0.00	-0.02	0.15	100	assumed standard contract	2026-09-15T11:05:35
SPCX270617P00405000	看跌 Put	405.00	$250.55	$254.40	$270.93	0	0	73.01%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-08-21T10:56:03
SPCX270617C00410000	看涨 Call	410.00	$1.26	$1.67	$2.16	0	31	59.29%	0.06	0.00	-0.02	0.15	100	assumed standard contract	2026-09-03T13:54:25
SPCX270617P00410000	看跌 Put	410.00	$255.55	$259.30	$285.80	0	0	73.04%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-21T14:53:16
SPCX270617C00415000	看涨 Call	415.00	$1.20	$1.61	$1.55	0	59	59.43%	0.05	0.00	-0.02	0.14	100	assumed standard contract	2026-09-17T10:05:05
SPCX270617P00415000	看跌 Put	415.00	$260.55	$264.40	$0.00	0	0	74.53%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270617C00420000	看涨 Call	420.00	$1.20	$1.55	$1.77	0	58	59.77%	0.05	0.00	-0.01	0.14	100	assumed standard contract	2026-09-17T09:31:33
SPCX270617P00420000	看跌 Put	420.00	$265.55	$269.30	$0.00	0	0	74.51%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270617C00425000	看涨 Call	425.00	$1.15	$1.53	$1.80	0	194	60.05%	0.05	0.00	-0.01	0.14	100	assumed standard contract	2026-09-10T15:23:16
SPCX270617P00425000	看跌 Put	425.00	$270.55	$274.30	$314.00	0	0	75.23%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-29T11:20:04
SPCX270617C00430000	看涨 Call	430.00	$0.97	$1.47	$1.28	1	69	59.98%	0.05	0.00	-0.01	0.13	100	assumed standard contract	2026-09-18T11:34:21
SPCX270617P00430000	看跌 Put	430.00	$274.80	$280.15	$0.00	0	0	76.74%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
SPCX270617C00435000	看涨 Call	435.00	$0.93	$1.39	$1.39	0	53	60.11%	0.05	0.00	-0.01	0.13	100	assumed standard contract	2026-09-17T10:59:46
SPCX270617P00435000	看跌 Put	435.00	$278.60	$286.00	$311.19	0	0	73.62%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-21T14:55:00
SPCX270617C00440000	看涨 Call	440.00	$1.00	$1.33	$1.20	0	1312	60.26%	0.04	0.00	-0.01	0.13	100	assumed standard contract	2026-09-16T09:52:38
SPCX270617P00440000	看跌 Put	440.00	$283.60	$291.00	$298.05	0	0	74.32%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-08-12T12:06:44
SPCX270617C00445000	看涨 Call	445.00	$0.98	$1.29	$1.06	1	893	60.51%	0.04	0.00	-0.01	0.12	100	assumed standard contract	2026-09-18T14:48:49
SPCX270617P00445000	看跌 Put	445.00	$288.60	$296.00	$332.80	0	0	75.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-29T09:50:39
SPCX270617C00450000	看涨 Call	450.00	$0.98	$1.24	$1.07	39	8466	60.80%	0.04	0.00	-0.01	0.12	100	assumed standard contract	2026-09-18T15:50:00
SPCX270617P00450000	看跌 Put	450.00	$293.60	$301.00	$334.85	0	0	75.68%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-24T09:31:54