SPCX · 2027-09-17

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 2027-09-17；共 140 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
SPCX270917C00005000	看涨 Call	5.00	$143.35	$151.90	$148.08	0	3	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-17T09:39:26
SPCX270917P00005000	看跌 Put	5.00	$0.00	$0.09	$0.03	0	2	134.42%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-11T15:11:31
SPCX270917C00010000	看涨 Call	10.00	$138.35	$146.90	$139.28	0	2	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-11T13:28:29
SPCX270917P00010000	看跌 Put	10.00	$0.01	$0.10	$0.04	2	242	107.62%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T10:49:58
SPCX270917C00015000	看涨 Call	15.00	$133.35	$141.80	$134.45	0	1	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-11T13:28:29
SPCX270917P00015000	看跌 Put	15.00	$0.00	$0.89	$0.07	4	5	120.36%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T14:36:05
SPCX270917C00020000	看涨 Call	20.00	$129.00	$137.00	$111.80	0	13	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-08-20T11:38:40
SPCX270917P00020000	看跌 Put	20.00	$0.01	$0.57	$0.12	6	285	98.19%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T11:01:07
SPCX270917C00025000	看涨 Call	25.00	$124.00	$132.15	$107.10	0	6	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-08-20T11:37:28
SPCX270917P00025000	看跌 Put	25.00	$0.07	$0.51	$0.17	0	222	87.42%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-09-16T11:12:26
SPCX270917C00030000	看涨 Call	30.00	$119.00	$127.40	$109.03	0	0	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-08-19T10:01:37
SPCX270917P00030000	看跌 Put	30.00	$0.09	$0.90	$0.28	37	370	85.58%	-0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-09-18T13:13:20
SPCX270917C00035000	看涨 Call	35.00	$114.10	$122.70	$108.24	0	3	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-08-28T11:35:14
SPCX270917P00035000	看跌 Put	35.00	$0.09	$0.41	$0.32	10	410	70.12%	-0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-09-18T13:50:56
SPCX270917C00040000	看涨 Call	40.00	$110.00	$118.20	$100.62	0	12	54.52%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-08-25T11:48:42
SPCX270917P00040000	看跌 Put	40.00	$0.17	$0.50	$0.53	0	83	66.89%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-09-14T11:07:23
SPCX270917C00045000	看涨 Call	45.00	$105.00	$113.45	$97.55	0	9	0.00%	0.98	0.00	0.00	0.06	100	assumed standard contract	2026-08-12T10:28:23
SPCX270917P00045000	看跌 Put	45.00	$0.45	$1.50	$0.68	0	149	73.66%	-0.01	0.00	-0.01	0.06	100	assumed standard contract	2026-09-17T10:24:25
SPCX270917C00050000	看涨 Call	50.00	$101.00	$108.95	$106.00	0	266	59.60%	0.98	0.00	0.00	0.07	100	assumed standard contract	2026-09-08T12:53:17
SPCX270917P00050000	看跌 Put	50.00	$0.65	$1.74	$0.91	0	512	70.67%	-0.02	0.00	-0.01	0.07	100	assumed standard contract	2026-09-17T13:49:39
SPCX270917C00055000	看涨 Call	55.00	$96.30	$104.40	$83.95	0	5	57.45%	0.97	0.00	0.00	0.09	100	assumed standard contract	2026-08-24T10:01:00
SPCX270917P00055000	看跌 Put	55.00	$1.13	$1.80	$1.28	0	133	68.14%	-0.03	0.00	-0.01	0.09	100	assumed standard contract	2026-09-16T13:21:18
SPCX270917C00060000	看涨 Call	60.00	$92.00	$99.65	$92.51	0	17	56.39%	0.96	0.00	-0.00	0.11	100	assumed standard contract	2026-08-12T15:44:52
SPCX270917P00060000	看跌 Put	60.00	$1.37	$1.98	$1.50	0	220	64.96%	-0.03	0.00	-0.01	0.11	100	assumed standard contract	2026-09-17T14:27:54
SPCX270917C00065000	看涨 Call	65.00	$88.00	$95.70	$94.80	0	33	59.88%	0.96	0.00	-0.00	0.13	100	assumed standard contract	2026-09-17T10:21:26
SPCX270917P00065000	看跌 Put	65.00	$1.89	$2.44	$1.97	1	199	63.94%	-0.04	0.00	-0.01	0.13	100	assumed standard contract	2026-09-18T12:04:07
SPCX270917C00070000	看涨 Call	70.00	$83.35	$91.40	$88.71	1	51	57.65%	0.95	0.00	-0.01	0.16	100	assumed standard contract	2026-09-18T09:42:28
SPCX270917P00070000	看跌 Put	70.00	$1.73	$3.10	$2.53	2	909	60.94%	-0.05	0.00	-0.01	0.16	100	assumed standard contract	2026-09-18T13:36:17
SPCX270917C00075000	看涨 Call	75.00	$81.50	$85.70	$82.50	1	128	59.52%	0.94	0.00	-0.01	0.18	100	assumed standard contract	2026-09-18T12:10:54
SPCX270917P00075000	看跌 Put	75.00	$2.74	$3.55	$3.06	4	3562	60.70%	-0.06	0.00	-0.02	0.19	100	assumed standard contract	2026-09-18T15:24:56
SPCX270917C00080000	看涨 Call	80.00	$77.15	$81.70	$81.20	0	185	58.22%	0.92	0.00	-0.01	0.21	100	assumed standard contract	2026-09-17T09:50:14
SPCX270917P00080000	看跌 Put	80.00	$3.55	$4.00	$3.75	1	1704	59.42%	-0.07	0.00	-0.02	0.21	100	assumed standard contract	2026-09-18T09:30:23
SPCX270917C00085000	看涨 Call	85.00	$73.20	$77.80	$77.25	0	66	57.74%	0.91	0.00	-0.01	0.24	100	assumed standard contract	2026-09-17T12:26:47
SPCX270917P00085000	看跌 Put	85.00	$3.80	$5.35	$4.77	6	2250	58.58%	-0.09	0.00	-0.02	0.24	100	assumed standard contract	2026-09-18T11:39:36
SPCX270917C00090000	看涨 Call	90.00	$69.35	$74.00	$70.55	1	152	57.22%	0.90	0.00	-0.02	0.27	100	assumed standard contract	2026-09-18T10:15:31
SPCX270917P00090000	看跌 Put	90.00	$5.35	$5.80	$5.62	119	2873	58.14%	-0.10	0.00	-0.02	0.27	100	assumed standard contract	2026-09-18T15:59:11
SPCX270917C00095000	看涨 Call	95.00	$65.70	$70.35	$69.89	0	74	56.92%	0.88	0.00	-0.02	0.30	100	assumed standard contract	2026-09-17T12:26:48
SPCX270917P00095000	看跌 Put	95.00	$5.45	$7.65	$6.78	12	679	57.23%	-0.12	0.00	-0.02	0.30	100	assumed standard contract	2026-09-18T13:19:29
SPCX270917C00100000	看涨 Call	100.00	$62.10	$66.80	$63.79	3	476	56.47%	0.86	0.00	-0.02	0.33	100	assumed standard contract	2026-09-18T13:21:24
SPCX270917P00100000	看跌 Put	100.00	$7.10	$8.45	$8.45	525	5439	56.57%	-0.14	0.00	-0.03	0.34	100	assumed standard contract	2026-09-18T15:57:00
SPCX270917C00105000	看涨 Call	105.00	$58.70	$63.40	$62.60	1	280	56.19%	0.84	0.00	-0.02	0.36	100	assumed standard contract	2026-09-18T15:50:02
SPCX270917P00105000	看跌 Put	105.00	$8.45	$9.75	$9.48	10	4731	56.30%	-0.16	0.00	-0.03	0.37	100	assumed standard contract	2026-09-18T13:06:58
SPCX270917C00110000	看涨 Call	110.00	$55.45	$60.15	$56.75	1	411	55.96%	0.82	0.00	-0.03	0.39	100	assumed standard contract	2026-09-18T12:14:17
SPCX270917P00110000	看跌 Put	110.00	$10.20	$11.30	$10.80	36	18272	56.33%	-0.18	0.00	-0.03	0.39	100	assumed standard contract	2026-09-18T15:52:55
SPCX270917C00115000	看涨 Call	115.00	$52.40	$57.00	$54.24	7	180	55.79%	0.80	0.00	-0.03	0.42	100	assumed standard contract	2026-09-18T13:15:16
SPCX270917P00115000	看跌 Put	115.00	$10.85	$13.30	$12.58	9	8716	55.23%	-0.20	0.00	-0.03	0.42	100	assumed standard contract	2026-09-18T13:36:07
SPCX270917C00120000	看涨 Call	120.00	$49.40	$54.00	$50.63	22	578	55.54%	0.78	0.00	-0.03	0.44	100	assumed standard contract	2026-09-18T14:31:31
SPCX270917P00120000	看跌 Put	120.00	$12.65	$15.00	$14.00	85	2281	54.89%	-0.22	0.00	-0.03	0.45	100	assumed standard contract	2026-09-18T15:50:00
SPCX270917C00125000	看涨 Call	125.00	$46.60	$51.15	$48.50	4	427	55.40%	0.76	0.00	-0.03	0.47	100	assumed standard contract	2026-09-18T12:50:38
SPCX270917P00125000	看跌 Put	125.00	$14.55	$16.75	$16.15	2	2601	54.43%	-0.24	0.00	-0.04	0.47	100	assumed standard contract	2026-09-18T14:46:25
SPCX270917C00130000	看涨 Call	130.00	$43.90	$48.40	$45.10	7	284	55.20%	0.74	0.00	-0.03	0.49	100	assumed standard contract	2026-09-18T14:49:07
SPCX270917P00130000	看跌 Put	130.00	$17.50	$19.00	$18.65	179	8314	55.30%	-0.26	0.00	-0.04	0.50	100	assumed standard contract	2026-09-18T15:12:46
SPCX270917C00135000	看涨 Call	135.00	$41.35	$45.80	$44.30	9	390	55.05%	0.72	0.00	-0.04	0.51	100	assumed standard contract	2026-09-18T15:43:36
SPCX270917P00135000	看跌 Put	135.00	$18.80	$21.50	$20.70	36	3275	54.46%	-0.29	0.00	-0.04	0.52	100	assumed standard contract	2026-09-18T15:13:49
SPCX270917C00140000	看涨 Call	140.00	$39.75	$43.35	$42.50	6	4545	55.71%	0.69	0.00	-0.04	0.53	100	assumed standard contract	2026-09-18T15:50:02
SPCX270917P00140000	看跌 Put	140.00	$21.10	$24.55	$23.36	8	4833	54.88%	-0.31	0.00	-0.04	0.54	100	assumed standard contract	2026-09-18T14:29:17
SPCX270917C00145000	看涨 Call	145.00	$37.55	$40.95	$37.92	1	462	55.61%	0.67	0.00	-0.04	0.55	100	assumed standard contract	2026-09-18T11:33:54
SPCX270917P00145000	看跌 Put	145.00	$24.90	$26.65	$25.87	7	2090	55.54%	-0.34	0.00	-0.04	0.55	100	assumed standard contract	2026-09-18T15:54:45
SPCX270917C00150000	看涨 Call	150.00	$35.45	$38.70	$36.55	35	2683	55.52%	0.65	0.00	-0.04	0.56	100	assumed standard contract	2026-09-18T15:46:05
SPCX270917P00150000	看跌 Put	150.00	$27.00	$29.75	$28.38	28	3307	55.32%	-0.36	0.00	-0.04	0.57	100	assumed standard contract	2026-09-18T13:36:17
SPCX270917C00155000	看涨 Call	155.00	$33.10	$36.55	$34.50	8	607	55.11%	0.63	0.00	-0.04	0.57	100	assumed standard contract	2026-09-18T15:46:06
SPCX270917P00155000	看跌 Put	155.00	$28.90	$33.20	$31.35	12	404	55.03%	-0.38	0.00	-0.04	0.58	100	assumed standard contract	2026-09-18T11:53:25
SPCX270917C00160000	看涨 Call	160.00	$31.50	$34.55	$32.60	40	4245	55.30%	0.61	0.00	-0.04	0.58	100	assumed standard contract	2026-09-18T15:44:14
SPCX270917P00160000	看跌 Put	160.00	$31.75	$35.75	$33.62	0	477	54.59%	-0.41	0.00	-0.04	0.59	100	assumed standard contract	2026-09-17T10:44:25
SPCX270917C00165000	看涨 Call	165.00	$28.85	$32.70	$29.65	7	2133	54.55%	0.58	0.00	-0.04	0.59	100	assumed standard contract	2026-09-18T14:57:20
SPCX270917P00165000	看跌 Put	165.00	$34.70	$39.50	$37.75	0	1096	55.07%	-0.43	0.01	-0.05	0.59	100	assumed standard contract	2026-09-16T11:29:15
SPCX270917C00170000	看涨 Call	170.00	$27.80	$30.90	$29.40	88	2143	55.01%	0.56	0.00	-0.04	0.60	100	assumed standard contract	2026-09-18T15:48:09
SPCX270917P00170000	看跌 Put	170.00	$37.80	$42.70	$39.82	0	87	55.02%	-0.45	0.01	-0.05	0.60	100	assumed standard contract	2026-09-17T10:44:25
SPCX270917C00175000	看涨 Call	175.00	$25.60	$29.25	$28.50	14	3298	54.50%	0.54	0.00	-0.04	0.60	100	assumed standard contract	2026-09-18T15:50:00
SPCX270917P00175000	看跌 Put	175.00	$41.00	$45.00	$46.85	0	293	54.14%	-0.48	0.01	-0.05	0.60	100	assumed standard contract	2026-09-10T15:53:52
SPCX270917C00180000	看涨 Call	180.00	$24.30	$27.70	$25.87	16	529	54.67%	0.52	0.00	-0.04	0.61	100	assumed standard contract	2026-09-18T15:35:27
SPCX270917P00180000	看跌 Put	180.00	$44.35	$48.30	$48.86	0	37	54.06%	-0.50	0.01	-0.05	0.60	100	assumed standard contract	2026-09-11T14:34:53
SPCX270917C00185000	看涨 Call	185.00	$23.40	$26.20	$24.25	5	151	55.07%	0.50	0.00	-0.04	0.61	100	assumed standard contract	2026-09-18T15:16:36
SPCX270917P00185000	看跌 Put	185.00	$47.75	$51.70	$49.45	0	19	53.93%	-0.52	0.01	-0.05	0.60	100	assumed standard contract	2026-09-17T12:26:17
SPCX270917C00190000	看涨 Call	190.00	$22.00	$24.85	$24.29	0	528	55.05%	0.48	0.00	-0.04	0.61	100	assumed standard contract	2026-09-17T15:53:16
SPCX270917P00190000	看跌 Put	190.00	$51.25	$55.20	$53.24	0	62	53.80%	-0.54	0.01	-0.05	0.59	100	assumed standard contract	2026-09-17T10:11:48
SPCX270917C00195000	看涨 Call	195.00	$20.60	$23.55	$23.09	0	445	54.94%	0.46	0.00	-0.04	0.60	100	assumed standard contract	2026-09-17T15:37:25
SPCX270917P00195000	看跌 Put	195.00	$54.85	$58.80	$58.91	0	25	53.70%	-0.57	0.01	-0.05	0.59	100	assumed standard contract	2026-09-08T14:54:29
SPCX270917C00200000	看涨 Call	200.00	$19.65	$22.05	$20.55	172	2248	54.92%	0.45	0.00	-0.04	0.60	100	assumed standard contract	2026-09-18T15:28:34
SPCX270917P00200000	看跌 Put	200.00	$58.55	$63.65	$60.10	0	341	54.63%	-0.59	0.01	-0.05	0.58	100	assumed standard contract	2026-09-17T10:19:50
SPCX270917C00205000	看涨 Call	205.00	$18.25	$21.20	$20.72	0	94	54.95%	0.43	0.00	-0.04	0.60	100	assumed standard contract	2026-09-17T15:22:51
SPCX270917P00205000	看跌 Put	205.00	$62.30	$66.20	$66.99	0	49	53.47%	-0.61	0.01	-0.05	0.57	100	assumed standard contract	2026-09-16T13:41:14
SPCX270917C00210000	看涨 Call	210.00	$17.10	$20.15	$17.35	2	327	54.92%	0.41	0.00	-0.04	0.59	100	assumed standard contract	2026-09-18T12:24:04
SPCX270917P00210000	看跌 Put	210.00	$66.15	$71.85	$73.24	0	6	55.00%	-0.63	0.01	-0.05	0.56	100	assumed standard contract	2026-09-09T14:13:04
SPCX270917C00215000	看涨 Call	215.00	$15.85	$19.15	$18.55	0	140	54.73%	0.39	0.00	-0.04	0.59	100	assumed standard contract	2026-09-17T14:40:07
SPCX270917P00215000	看跌 Put	215.00	$70.05	$75.90	$0.00	0	0	55.04%	-0.64	0.01	-0.05	0.55	100	assumed standard contract	未提供
SPCX270917C00220000	看涨 Call	220.00	$15.70	$18.20	$17.00	27	366	55.44%	0.38	0.00	-0.04	0.58	100	assumed standard contract	2026-09-18T15:50:00
SPCX270917P00220000	看跌 Put	220.00	$74.05	$79.80	$81.40	0	13	54.92%	-0.66	0.01	-0.04	0.54	100	assumed standard contract	2026-09-03T10:11:20
SPCX270917C00225000	看涨 Call	225.00	$14.20	$17.30	$14.80	5	345	54.93%	0.36	0.00	-0.04	0.57	100	assumed standard contract	2026-09-18T12:29:22
SPCX270917P00225000	看跌 Put	225.00	$78.10	$84.10	$84.65	0	10	55.09%	-0.68	0.01	-0.04	0.52	100	assumed standard contract	2026-09-03T11:29:52
SPCX270917C00230000	看涨 Call	230.00	$12.95	$16.45	$14.14	33	233	54.58%	0.35	0.00	-0.04	0.56	100	assumed standard contract	2026-09-18T12:10:49
SPCX270917P00230000	看跌 Put	230.00	$82.20	$88.30	$83.03	0	38	55.10%	-0.70	0.01	-0.04	0.51	100	assumed standard contract	2026-09-17T10:18:06
SPCX270917C00235000	看涨 Call	235.00	$12.65	$14.90	$14.34	6	228	54.36%	0.34	0.00	-0.04	0.55	100	assumed standard contract	2026-09-18T15:51:09
SPCX270917P00235000	看跌 Put	235.00	$86.40	$92.65	$94.05	0	20	55.26%	-0.72	0.01	-0.04	0.49	100	assumed standard contract	2026-09-03T10:07:04
SPCX270917C00240000	看涨 Call	240.00	$11.50	$14.95	$13.35	24	333	54.74%	0.32	0.00	-0.04	0.55	100	assumed standard contract	2026-09-18T15:47:47
SPCX270917P00240000	看跌 Put	240.00	$90.65	$97.00	$100.30	0	4	55.35%	-0.73	0.01	-0.04	0.48	100	assumed standard contract	2026-07-01T11:04:38
SPCX270917C00245000	看涨 Call	245.00	$10.85	$14.25	$12.45	2	571	54.82%	0.31	0.00	-0.04	0.54	100	assumed standard contract	2026-09-18T10:30:36
SPCX270917P00245000	看跌 Put	245.00	$94.90	$101.40	$103.15	0	9000	55.40%	-0.75	0.01	-0.04	0.46	100	assumed standard contract	2026-09-16T09:34:32
SPCX270917C00250000	看涨 Call	250.00	$10.20	$13.75	$13.63	56	755	55.02%	0.30	0.00	-0.04	0.53	100	assumed standard contract	2026-09-18T15:58:53
SPCX270917P00250000	看跌 Put	250.00	$99.30	$105.65	$105.25	0	3	55.33%	-0.76	0.01	-0.04	0.44	100	assumed standard contract	2026-09-09T09:39:47
SPCX270917C00255000	看涨 Call	255.00	$10.05	$12.95	$11.10	1	75	55.33%	0.29	0.00	-0.04	0.52	100	assumed standard contract	2026-09-18T13:34:29
SPCX270917P00255000	看跌 Put	255.00	$103.70	$109.90	$133.19	0	1	55.15%	-0.78	0.01	-0.04	0.43	100	assumed standard contract	2026-08-07T13:40:38
SPCX270917C00260000	看涨 Call	260.00	$10.40	$12.40	$10.50	4	255	56.33%	0.27	0.00	-0.04	0.51	100	assumed standard contract	2026-09-18T11:26:53
SPCX270917P00260000	看跌 Put	260.00	$108.20	$114.10	$109.91	0	5	54.89%	-0.79	0.01	-0.04	0.41	100	assumed standard contract	2026-09-17T10:11:48
SPCX270917C00265000	看涨 Call	265.00	$8.60	$11.85	$9.95	8	25	55.15%	0.26	0.00	-0.04	0.50	100	assumed standard contract	2026-09-18T11:26:53
SPCX270917P00265000	看跌 Put	265.00	$112.70	$118.10	$0.00	0	0	54.23%	-0.81	0.01	-0.04	0.39	100	assumed standard contract	未提供
SPCX270917C00270000	看涨 Call	270.00	$8.10	$11.35	$10.40	1	118	55.22%	0.25	0.00	-0.04	0.49	100	assumed standard contract	2026-09-18T09:36:07
SPCX270917P00270000	看跌 Put	270.00	$117.30	$123.85	$0.00	0	0	55.94%	-0.82	0.01	-0.04	0.37	100	assumed standard contract	未提供
SPCX270917C00275000	看涨 Call	275.00	$7.65	$10.85	$10.10	0	85	55.30%	0.24	0.00	-0.04	0.48	100	assumed standard contract	2026-09-17T09:32:17
SPCX270917P00275000	看跌 Put	275.00	$121.90	$128.25	$139.78	0	1	55.77%	-0.83	0.00	-0.04	0.35	100	assumed standard contract	2026-08-13T14:25:49
SPCX270917C00280000	看涨 Call	280.00	$7.20	$10.40	$7.33	0	29	55.36%	0.23	0.00	-0.03	0.47	100	assumed standard contract	2026-09-15T12:41:17
SPCX270917P00280000	看跌 Put	280.00	$126.55	$132.80	$140.50	0	6	55.75%	-0.84	0.00	-0.04	0.33	100	assumed standard contract	2026-08-31T09:32:16
SPCX270917C00285000	看涨 Call	285.00	$6.80	$10.00	$8.25	1	38	55.48%	0.23	0.00	-0.03	0.46	100	assumed standard contract	2026-09-18T10:08:44
SPCX270917P00285000	看跌 Put	285.00	$131.25	$137.50	$0.00	0	0	55.95%	-0.86	0.00	-0.04	0.31	100	assumed standard contract	未提供
SPCX270917C00290000	看涨 Call	290.00	$6.45	$9.55	$8.07	0	157	55.57%	0.22	0.00	-0.03	0.45	100	assumed standard contract	2026-09-16T11:21:04
SPCX270917P00290000	看跌 Put	290.00	$135.95	$142.25	$0.00	0	0	56.14%	-0.87	0.00	-0.04	0.29	100	assumed standard contract	未提供
SPCX270917C00295000	看涨 Call	295.00	$7.20	$9.20	$7.60	5	5	56.95%	0.21	0.00	-0.03	0.44	100	assumed standard contract	2026-09-18T12:31:58
SPCX270917P00295000	看跌 Put	295.00	$140.75	$146.85	$152.50	0	4	56.15%	-0.88	0.00	-0.04	0.28	100	assumed standard contract	2026-09-15T14:00:19
SPCX270917C00300000	看涨 Call	300.00	$6.05	$8.85	$7.00	7	475	56.14%	0.20	0.00	-0.03	0.43	100	assumed standard contract	2026-09-18T14:52:17
SPCX270917P00300000	看跌 Put	300.00	$145.50	$151.65	$157.53	0	2	56.34%	-0.89	0.00	-0.04	0.26	100	assumed standard contract	2026-09-01T12:57:53
SPCX270917C00305000	看涨 Call	305.00	$5.60	$8.50	$7.00	2	90	56.07%	0.19	0.00	-0.03	0.42	100	assumed standard contract	2026-09-18T15:23:37
SPCX270917P00305000	看跌 Put	305.00	$150.35	$156.35	$0.00	0	0	56.45%	-0.90	0.00	-0.03	0.24	100	assumed standard contract	未提供
SPCX270917C00310000	看涨 Call	310.00	$5.15	$8.15	$6.76	0	17	55.95%	0.19	0.00	-0.03	0.41	100	assumed standard contract	2026-09-16T14:14:28
SPCX270917P00310000	看跌 Put	310.00	$155.20	$161.00	$0.00	0	0	56.26%	-0.91	0.00	-0.03	0.21	100	assumed standard contract	未提供
SPCX270917C00315000	看涨 Call	315.00	$4.85	$7.85	$6.70	1	23	56.03%	0.18	0.00	-0.03	0.40	100	assumed standard contract	2026-09-18T09:44:55
SPCX270917P00315000	看跌 Put	315.00	$160.10	$166.05	$0.00	0	0	57.10%	-0.92	0.00	-0.03	0.19	100	assumed standard contract	未提供
SPCX270917C00320000	看涨 Call	320.00	$4.60	$6.50	$4.75	0	95	54.74%	0.17	0.00	-0.03	0.39	100	assumed standard contract	2026-09-02T10:20:30
SPCX270917P00320000	看跌 Put	320.00	$165.00	$170.85	$0.00	0	0	57.22%	-0.93	0.00	-0.03	0.17	100	assumed standard contract	未提供
SPCX270917C00325000	看涨 Call	325.00	$4.35	$7.30	$5.95	0	199	56.27%	0.17	0.00	-0.03	0.38	100	assumed standard contract	2026-09-16T13:10:57
SPCX270917P00325000	看跌 Put	325.00	$169.90	$175.65	$0.00	0	0	57.26%	-0.94	0.00	-0.03	0.16	100	assumed standard contract	未提供
SPCX270917C00330000	看涨 Call	330.00	$4.15	$7.05	$5.76	0	8	56.44%	0.16	0.00	-0.03	0.37	100	assumed standard contract	2026-09-11T15:47:32
SPCX270917P00330000	看跌 Put	330.00	$174.85	$180.50	$0.00	0	0	57.53%	-0.95	0.00	-0.03	0.13	100	assumed standard contract	未提供
SPCX270917C00335000	看涨 Call	335.00	$3.90	$6.80	$5.32	0	12	56.49%	0.16	0.00	-0.03	0.36	100	assumed standard contract	2026-09-16T11:03:33
SPCX270917P00335000	看跌 Put	335.00	$179.85	$185.40	$195.49	0	0	58.09%	-0.95	0.00	-0.03	0.10	100	assumed standard contract	2026-08-13T14:25:49
SPCX270917C00340000	看涨 Call	340.00	$3.70	$6.55	$5.55	0	173	56.58%	0.15	0.00	-0.03	0.36	100	assumed standard contract	2026-09-17T15:26:22
SPCX270917P00340000	看跌 Put	340.00	$184.90	$190.15	$0.00	0	0	58.02%	-0.96	0.00	-0.03	0.09	100	assumed standard contract	未提供
SPCX270917C00345000	看涨 Call	345.00	$3.50	$6.35	$4.83	0	56	56.72%	0.15	0.00	-0.03	0.35	100	assumed standard contract	2026-09-14T15:55:53
SPCX270917P00345000	看跌 Put	345.00	$189.90	$195.05	$0.00	0	0	58.34%	-0.97	0.00	-0.03	0.08	100	assumed standard contract	未提供
SPCX270917C00350000	看涨 Call	350.00	$4.20	$6.15	$4.80	25	829	58.15%	0.14	0.00	-0.03	0.34	100	assumed standard contract	2026-09-18T15:23:56
SPCX270917P00350000	看跌 Put	350.00	$195.15	$199.85	$216.80	0	0	59.44%	-0.97	0.00	-0.03	0.06	100	assumed standard contract	2026-08-11T12:02:46