SPCX · 2028-01-21

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 2028-01-21；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
SPCX280121C00005000	看涨 Call	5.00	$143.40	$151.95	$144.10	2	1	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-18T14:31:54
SPCX280121P00005000	看跌 Put	5.00	$0.00	$0.10	$0.03	0	105	117.91%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-14T13:55:04
SPCX280121C00010000	看涨 Call	10.00	$138.40	$147.00	$138.15	0	30	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-08T10:37:56
SPCX280121P00010000	看跌 Put	10.00	$0.01	$0.15	$0.06	0	48	97.46%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-04T13:17:44
SPCX280121C00015000	看涨 Call	15.00	$133.60	$141.95	$140.35	1	24	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-18T09:30:19
SPCX280121P00015000	看跌 Put	15.00	$0.01	$0.39	$0.11	0	498	92.61%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-14T14:48:52
SPCX280121C00020000	看涨 Call	20.00	$129.00	$137.15	$124.05	0	10	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-08-31T12:11:47
SPCX280121P00020000	看跌 Put	20.00	$0.01	$0.30	$0.30	1	105	78.26%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-09-18T09:30:00
SPCX280121C00025000	看涨 Call	25.00	$124.05	$132.35	$108.35	0	106	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-08-20T11:56:08
SPCX280121P00025000	看跌 Put	25.00	$0.13	$0.32	$0.23	2	633	73.33%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-09-18T09:31:18
SPCX280121C00030000	看涨 Call	30.00	$120.00	$127.70	$127.00	0	8	0.00%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-09-17T10:10:34
SPCX280121P00030000	看跌 Put	30.00	$0.16	$0.52	$0.36	2	730	70.22%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-09-18T09:31:11
SPCX280121C00035000	看涨 Call	35.00	$115.00	$123.00	$120.72	0	17	0.00%	0.99	0.00	0.00	0.05	100	assumed standard contract	2026-09-08T14:45:58
SPCX280121P00035000	看跌 Put	35.00	$0.24	$0.71	$0.77	3	314	67.29%	-0.01	0.00	-0.00	0.05	100	assumed standard contract	2026-09-18T10:25:28
SPCX280121C00040000	看涨 Call	40.00	$111.00	$118.90	$108.61	0	45	59.29%	0.98	0.00	0.00	0.07	100	assumed standard contract	2026-08-18T13:50:51
SPCX280121P00040000	看跌 Put	40.00	$0.33	$1.66	$0.94	1	303	72.40%	-0.01	0.00	-0.00	0.07	100	assumed standard contract	2026-09-18T15:22:36
SPCX280121C00045000	看涨 Call	45.00	$106.60	$114.25	$105.60	0	37	57.66%	0.98	0.00	0.00	0.09	100	assumed standard contract	2026-09-09T11:59:24
SPCX280121P00045000	看跌 Put	45.00	$1.05	$1.28	$1.10	37	1213	66.57%	-0.02	0.00	-0.01	0.08	100	assumed standard contract	2026-09-18T15:53:30
SPCX280121C00050000	看涨 Call	50.00	$103.15	$108.85	$105.00	1	300	56.94%	0.97	0.00	0.00	0.11	100	assumed standard contract	2026-09-18T14:23:53
SPCX280121P00050000	看跌 Put	50.00	$1.27	$1.50	$1.42	3	2293	63.62%	-0.03	0.00	-0.01	0.11	100	assumed standard contract	2026-09-18T11:02:35
SPCX280121C00055000	看涨 Call	55.00	$98.85	$104.60	$104.30	1	336	57.05%	0.96	0.00	0.00	0.13	100	assumed standard contract	2026-09-18T11:40:50
SPCX280121P00055000	看跌 Put	55.00	$1.27	$2.11	$1.88	7	214	61.45%	-0.03	0.00	-0.01	0.13	100	assumed standard contract	2026-09-18T13:31:31
SPCX280121C00060000	看涨 Call	60.00	$94.00	$101.50	$98.60	2	243	58.54%	0.95	0.00	0.00	0.16	100	assumed standard contract	2026-09-18T12:41:35
SPCX280121P00060000	看跌 Put	60.00	$2.00	$2.98	$2.40	1	411	62.48%	-0.04	0.00	-0.01	0.16	100	assumed standard contract	2026-09-18T09:38:18
SPCX280121C00065000	看涨 Call	65.00	$90.00	$97.20	$90.80	0	153	57.69%	0.95	0.00	-0.00	0.18	100	assumed standard contract	2026-09-16T15:19:25
SPCX280121P00065000	看跌 Put	65.00	$2.00	$3.95	$3.10	1	92	60.76%	-0.05	0.00	-0.01	0.19	100	assumed standard contract	2026-09-18T13:31:53
SPCX280121C00070000	看涨 Call	70.00	$87.30	$92.60	$87.95	1	88	58.98%	0.94	0.00	-0.00	0.21	100	assumed standard contract	2026-09-18T12:32:00
SPCX280121P00070000	看跌 Put	70.00	$2.82	$3.95	$3.80	11	382	58.50%	-0.06	0.00	-0.01	0.22	100	assumed standard contract	2026-09-18T13:17:43
SPCX280121C00075000	看涨 Call	75.00	$83.40	$88.80	$84.75	4	363	58.50%	0.92	0.00	-0.01	0.24	100	assumed standard contract	2026-09-18T14:42:29
SPCX280121P00075000	看跌 Put	75.00	$3.00	$6.00	$4.70	5	2829	59.21%	-0.07	0.00	-0.01	0.25	100	assumed standard contract	2026-09-18T15:01:39
SPCX280121C00080000	看涨 Call	80.00	$82.00	$85.15	$81.82	42	493	62.44%	0.91	0.00	-0.01	0.27	100	assumed standard contract	2026-09-18T15:13:26
SPCX280121P00080000	看跌 Put	80.00	$5.05	$7.30	$5.65	23	1651	61.23%	-0.09	0.00	-0.02	0.28	100	assumed standard contract	2026-09-18T11:37:59
SPCX280121C00085000	看涨 Call	85.00	$76.00	$81.45	$79.40	1	97	57.60%	0.90	0.00	-0.01	0.31	100	assumed standard contract	2026-09-18T14:50:11
SPCX280121P00085000	看跌 Put	85.00	$5.30	$7.80	$6.72	2	348	58.25%	-0.10	0.00	-0.02	0.31	100	assumed standard contract	2026-09-18T11:33:41
SPCX280121C00090000	看涨 Call	90.00	$72.50	$78.10	$74.80	5	137	57.47%	0.88	0.00	-0.01	0.34	100	assumed standard contract	2026-09-18T14:38:49
SPCX280121P00090000	看跌 Put	90.00	$7.10	$9.80	$7.70	2	6332	59.84%	-0.12	0.00	-0.02	0.34	100	assumed standard contract	2026-09-18T15:50:00
SPCX280121C00095000	看涨 Call	95.00	$69.10	$74.35	$71.60	1	177	56.58%	0.87	0.00	-0.01	0.37	100	assumed standard contract	2026-09-18T10:31:12
SPCX280121P00095000	看跌 Put	95.00	$8.00	$10.75	$9.22	21	942	58.21%	-0.13	0.00	-0.02	0.38	100	assumed standard contract	2026-09-18T15:36:56
SPCX280121C00100000	看涨 Call	100.00	$66.75	$69.95	$68.55	143	2067	56.02%	0.85	0.00	-0.02	0.40	100	assumed standard contract	2026-09-18T15:55:20
SPCX280121P00100000	看跌 Put	100.00	$10.00	$11.10	$10.67	12	5865	57.11%	-0.15	0.00	-0.02	0.41	100	assumed standard contract	2026-09-18T15:58:07
SPCX280121C00105000	看涨 Call	105.00	$62.70	$68.45	$65.30	1	159	56.63%	0.84	0.00	-0.02	0.43	100	assumed standard contract	2026-09-18T11:01:40
SPCX280121P00105000	看跌 Put	105.00	$11.60	$14.05	$12.20	0	5281	58.37%	-0.17	0.00	-0.03	0.44	100	assumed standard contract	2026-09-17T13:02:12
SPCX280121C00110000	看涨 Call	110.00	$61.00	$65.00	$63.00	15	671	57.31%	0.82	0.00	-0.02	0.46	100	assumed standard contract	2026-09-18T15:42:54
SPCX280121P00110000	看跌 Put	110.00	$13.45	$14.55	$14.03	3	4217	56.83%	-0.18	0.00	-0.03	0.47	100	assumed standard contract	2026-09-18T15:53:30
SPCX280121C00115000	看涨 Call	115.00	$56.90	$62.30	$60.00	20	314	55.97%	0.80	0.00	-0.02	0.49	100	assumed standard contract	2026-09-18T15:25:27
SPCX280121P00115000	看跌 Put	115.00	$13.60	$16.80	$15.88	4	881	55.26%	-0.20	0.00	-0.03	0.50	100	assumed standard contract	2026-09-18T15:44:31
SPCX280121C00120000	看涨 Call	120.00	$54.15	$59.80	$56.41	8	2354	56.04%	0.78	0.00	-0.02	0.51	100	assumed standard contract	2026-09-18T14:05:52
SPCX280121P00120000	看跌 Put	120.00	$16.20	$20.00	$17.97	13	4139	56.85%	-0.22	0.00	-0.03	0.52	100	assumed standard contract	2026-09-18T15:05:18
SPCX280121C00125000	看涨 Call	125.00	$51.50	$57.15	$55.93	0	586	55.84%	0.76	0.00	-0.03	0.54	100	assumed standard contract	2026-09-17T09:31:20
SPCX280121P00125000	看跌 Put	125.00	$19.30	$20.75	$20.15	396	10805	56.29%	-0.24	0.00	-0.03	0.55	100	assumed standard contract	2026-09-18T15:54:40
SPCX280121C00130000	看涨 Call	130.00	$49.25	$54.50	$51.85	15	1496	55.81%	0.75	0.00	-0.03	0.56	100	assumed standard contract	2026-09-18T15:51:46
SPCX280121P00130000	看跌 Put	130.00	$21.00	$24.35	$22.25	17	1606	56.83%	-0.26	0.00	-0.03	0.57	100	assumed standard contract	2026-09-18T15:31:48
SPCX280121C00135000	看涨 Call	135.00	$46.60	$51.85	$49.04	13	1236	55.25%	0.73	0.00	-0.03	0.58	100	assumed standard contract	2026-09-18T15:16:32
SPCX280121P00135000	看跌 Put	135.00	$22.00	$26.50	$24.65	26	5041	55.32%	-0.28	0.00	-0.03	0.59	100	assumed standard contract	2026-09-18T15:29:50
SPCX280121C00140000	看涨 Call	140.00	$45.85	$49.55	$47.35	29	1673	56.42%	0.71	0.00	-0.03	0.60	100	assumed standard contract	2026-09-18T15:47:28
SPCX280121P00140000	看跌 Put	140.00	$25.20	$27.75	$27.20	10	3075	54.77%	-0.30	0.00	-0.03	0.61	100	assumed standard contract	2026-09-18T11:50:56
SPCX280121C00145000	看涨 Call	145.00	$43.10	$46.05	$44.86	2	472	54.77%	0.69	0.00	-0.03	0.62	100	assumed standard contract	2026-09-18T15:26:48
SPCX280121P00145000	看跌 Put	145.00	$26.95	$31.80	$29.64	21	264	55.16%	-0.32	0.00	-0.04	0.63	100	assumed standard contract	2026-09-18T15:36:55
SPCX280121C00150000	看涨 Call	150.00	$42.05	$43.60	$42.65	2578	4151	55.21%	0.67	0.00	-0.03	0.64	100	assumed standard contract	2026-09-18T15:59:27
SPCX280121P00150000	看跌 Put	150.00	$29.55	$34.70	$31.95	84	1079	55.12%	-0.34	0.00	-0.04	0.64	100	assumed standard contract	2026-09-18T15:50:00
SPCX280121C00155000	看涨 Call	155.00	$38.75	$42.95	$40.65	7	995	55.14%	0.65	0.00	-0.03	0.65	100	assumed standard contract	2026-09-18T15:31:57
SPCX280121P00155000	看跌 Put	155.00	$32.30	$38.10	$35.45	55	570	55.42%	-0.36	0.00	-0.04	0.65	100	assumed standard contract	2026-09-18T15:01:44
SPCX280121C00160000	看涨 Call	160.00	$37.50	$41.55	$37.99	50	1689	55.92%	0.63	0.00	-0.03	0.66	100	assumed standard contract	2026-09-18T14:26:58
SPCX280121P00160000	看跌 Put	160.00	$35.15	$39.70	$38.45	10	145	54.28%	-0.38	0.00	-0.04	0.67	100	assumed standard contract	2026-09-18T11:47:50
SPCX280121C00165000	看涨 Call	165.00	$34.90	$39.60	$36.20	14	1977	55.13%	0.62	0.00	-0.03	0.67	100	assumed standard contract	2026-09-18T14:21:50
SPCX280121P00165000	看跌 Put	165.00	$38.10	$43.70	$40.09	1	42	54.89%	-0.40	0.00	-0.04	0.67	100	assumed standard contract	2026-09-18T09:30:00
SPCX280121C00170000	看涨 Call	170.00	$32.90	$37.95	$35.73	3	967	54.90%	0.60	0.00	-0.03	0.68	100	assumed standard contract	2026-09-18T15:51:24
SPCX280121P00170000	看跌 Put	170.00	$41.15	$47.25	$43.88	0	133	55.06%	-0.42	0.00	-0.04	0.68	100	assumed standard contract	2026-09-17T11:51:32
SPCX280121C00175000	看涨 Call	175.00	$31.55	$36.25	$35.59	0	771	55.00%	0.58	0.00	-0.04	0.69	100	assumed standard contract	2026-09-17T15:30:20
SPCX280121P00175000	看跌 Put	175.00	$44.30	$50.90	$46.70	0	2101	55.29%	-0.44	0.00	-0.04	0.68	100	assumed standard contract	2026-09-17T12:51:43
SPCX280121C00180000	看涨 Call	180.00	$31.05	$33.95	$32.25	16	1675	55.16%	0.56	0.00	-0.04	0.69	100	assumed standard contract	2026-09-18T15:34:55
SPCX280121P00180000	看跌 Put	180.00	$47.55	$53.70	$51.22	2	669	54.82%	-0.46	0.00	-0.04	0.69	100	assumed standard contract	2026-09-18T13:01:07
SPCX280121C00185000	看涨 Call	185.00	$29.30	$33.20	$31.05	13	13286	55.41%	0.55	0.00	-0.04	0.70	100	assumed standard contract	2026-09-18T15:51:08
SPCX280121P00185000	看跌 Put	185.00	$51.15	$57.15	$57.75	0	72	54.97%	-0.48	0.00	-0.04	0.69	100	assumed standard contract	2026-09-04T13:10:03
SPCX280121C00190000	看涨 Call	190.00	$26.90	$31.75	$28.75	5	2360	54.62%	0.53	0.00	-0.04	0.70	100	assumed standard contract	2026-09-18T15:41:14
SPCX280121P00190000	看跌 Put	190.00	$54.55	$59.90	$61.25	0	257	54.32%	-0.50	0.00	-0.04	0.69	100	assumed standard contract	2026-09-04T13:09:54
SPCX280121C00195000	看涨 Call	195.00	$26.60	$30.45	$29.00	1	492	55.35%	0.51	0.00	-0.04	0.70	100	assumed standard contract	2026-09-18T09:38:09
SPCX280121P00195000	看跌 Put	195.00	$58.05	$62.70	$64.95	0	124	53.68%	-0.52	0.00	-0.04	0.68	100	assumed standard contract	2026-09-04T13:09:53
SPCX280121C00200000	看涨 Call	200.00	$26.60	$29.00	$26.60	148	3286	56.11%	0.50	0.00	-0.04	0.70	100	assumed standard contract	2026-09-18T15:59:13
SPCX280121P00200000	看跌 Put	200.00	$61.55	$67.75	$65.60	11	313	54.61%	-0.54	0.00	-0.04	0.68	100	assumed standard contract	2026-09-18T14:51:31
SPCX280121C00205000	看涨 Call	205.00	$23.15	$27.15	$24.82	10	1520	54.03%	0.48	0.00	-0.04	0.70	100	assumed standard contract	2026-09-18T15:05:18
SPCX280121P00205000	看跌 Put	205.00	$65.75	$71.60	$71.95	0	100	55.02%	-0.56	0.00	-0.04	0.68	100	assumed standard contract	2026-09-03T11:17:17
SPCX280121C00210000	看涨 Call	210.00	$22.30	$26.80	$24.20	2	334	54.76%	0.47	0.00	-0.04	0.70	100	assumed standard contract	2026-09-18T13:51:39
SPCX280121P00210000	看跌 Put	210.00	$69.40	$73.75	$75.80	0	98	53.69%	-0.58	0.00	-0.04	0.67	100	assumed standard contract	2026-09-03T11:29:52
SPCX280121C00215000	看涨 Call	215.00	$22.30	$25.70	$23.15	3	301	55.51%	0.45	0.00	-0.04	0.70	100	assumed standard contract	2026-09-18T13:51:39
SPCX280121P00215000	看跌 Put	215.00	$73.20	$79.20	$80.00	0	87	54.84%	-0.59	0.00	-0.04	0.66	100	assumed standard contract	2026-09-03T11:14:10
SPCX280121C00220000	看涨 Call	220.00	$21.20	$24.70	$22.35	101	4637	55.48%	0.44	0.00	-0.04	0.69	100	assumed standard contract	2026-09-18T15:42:14
SPCX280121P00220000	看跌 Put	220.00	$77.05	$81.35	$80.19	10	55	53.42%	-0.61	0.00	-0.04	0.65	100	assumed standard contract	2026-09-18T15:58:51
SPCX280121C00225000	看涨 Call	225.00	$21.20	$23.65	$21.20	10	520	56.14%	0.42	0.00	-0.04	0.69	100	assumed standard contract	2026-09-18T15:59:13
SPCX280121P00225000	看跌 Put	225.00	$81.05	$87.00	$88.00	0	50	54.72%	-0.63	0.00	-0.04	0.64	100	assumed standard contract	2026-09-03T11:14:10
SPCX280121C00230000	看涨 Call	230.00	$18.05	$22.75	$19.70	3	1310	54.57%	0.41	0.00	-0.04	0.69	100	assumed standard contract	2026-09-18T15:42:38
SPCX280121P00230000	看跌 Put	230.00	$84.95	$91.20	$91.90	0	69	54.75%	-0.64	0.01	-0.04	0.63	100	assumed standard contract	2026-09-09T11:16:39
SPCX280121C00235000	看涨 Call	235.00	$17.50	$21.90	$19.05	1	4152	54.82%	0.40	0.00	-0.04	0.68	100	assumed standard contract	2026-09-18T13:38:22
SPCX280121P00235000	看跌 Put	235.00	$89.00	$93.60	$128.70	0	6	53.32%	-0.66	0.01	-0.04	0.61	100	assumed standard contract	2026-07-28T15:59:44
SPCX280121C00240000	看涨 Call	240.00	$17.50	$20.50	$17.99	0	336	55.03%	0.38	0.00	-0.04	0.67	100	assumed standard contract	2026-09-14T09:54:46
SPCX280121P00240000	看跌 Put	240.00	$93.05	$99.90	$99.00	0	25	55.03%	-0.68	0.01	-0.04	0.60	100	assumed standard contract	2026-09-03T13:21:05
SPCX280121C00245000	看涨 Call	245.00	$16.40	$20.10	$20.10	0	289	53.99%	0.37	0.00	-0.04	0.67	100	assumed standard contract	2026-09-08T12:33:15
SPCX280121P00245000	看跌 Put	245.00	$97.20	$103.75	$109.90	0	26	54.70%	-0.69	0.01	-0.04	0.59	100	assumed standard contract	2026-09-02T12:34:49
SPCX280121C00250000	看涨 Call	250.00	$16.40	$19.25	$17.20	498	8524	55.65%	0.36	0.00	-0.04	0.66	100	assumed standard contract	2026-09-18T15:58:15
SPCX280121P00250000	看跌 Put	250.00	$101.45	$108.00	$109.70	0	101	54.71%	-0.71	0.01	-0.04	0.57	100	assumed standard contract	2026-09-10T15:14:44
SPCX280121C00255000	看涨 Call	255.00	$14.15	$17.40	$14.35	0	404	53.62%	0.35	0.00	-0.03	0.65	100	assumed standard contract	2026-09-16T09:30:05
SPCX280121P00255000	看跌 Put	255.00	$105.60	$112.15	$121.21	0	4	54.44%	-0.72	0.01	-0.04	0.55	100	assumed standard contract	2026-06-23T10:57:42
SPCX280121C00260000	看涨 Call	260.00	$13.50	$17.40	$15.75	1	330	54.19%	0.34	0.00	-0.03	0.65	100	assumed standard contract	2026-09-18T15:45:41
SPCX280121P00260000	看跌 Put	260.00	$109.95	$115.05	$141.79	0	2	53.07%	-0.74	0.01	-0.04	0.54	100	assumed standard contract	2026-08-07T11:19:14
SPCX280121C00265000	看涨 Call	265.00	$12.90	$17.40	$14.93	1	406	54.77%	0.33	0.00	-0.03	0.64	100	assumed standard contract	2026-09-18T10:47:03
SPCX280121P00265000	看跌 Put	265.00	$114.30	$120.90	$132.00	0	28	54.46%	-0.75	0.01	-0.04	0.52	100	assumed standard contract	2026-06-23T09:50:17
SPCX280121C00270000	看涨 Call	270.00	$12.80	$15.85	$14.12	1	1895	54.44%	0.32	0.00	-0.03	0.63	100	assumed standard contract	2026-09-18T11:48:27
SPCX280121P00270000	看跌 Put	270.00	$118.65	$125.35	$119.70	0	3	54.41%	-0.76	0.01	-0.03	0.50	100	assumed standard contract	2026-06-18T15:43:49
SPCX280121C00275000	看涨 Call	275.00	$12.80	$14.70	$13.45	2	88	54.49%	0.31	0.00	-0.03	0.62	100	assumed standard contract	2026-09-18T11:34:28
SPCX280121P00275000	看跌 Put	275.00	$122.95	$129.80	$139.03	0	67	54.22%	-0.78	0.01	-0.03	0.48	100	assumed standard contract	2026-08-28T14:11:23
SPCX280121C00280000	看涨 Call	280.00	$12.70	$14.70	$13.11	1	260	55.35%	0.30	0.00	-0.03	0.61	100	assumed standard contract	2026-09-18T12:18:10
SPCX280121P00280000	看跌 Put	280.00	$127.45	$134.25	$0.00	0	0	54.13%	-0.79	0.00	-0.03	0.46	100	assumed standard contract	未提供
SPCX280121C00285000	看涨 Call	285.00	$11.95	$14.35	$12.10	0	78	55.36%	0.29	0.00	-0.03	0.60	100	assumed standard contract	2026-09-16T09:44:06
SPCX280121P00285000	看跌 Put	285.00	$131.95	$138.70	$177.57	0	2	53.94%	-0.80	0.00	-0.03	0.44	100	assumed standard contract	2026-08-06T15:06:34
SPCX280121C00290000	看涨 Call	290.00	$11.65	$14.05	$12.37	4	2213	55.75%	0.28	0.00	-0.03	0.60	100	assumed standard contract	2026-09-18T15:24:34
SPCX280121P00290000	看跌 Put	290.00	$136.55	$143.25	$182.30	0	1	53.92%	-0.82	0.00	-0.03	0.42	100	assumed standard contract	2026-08-06T15:04:58
SPCX280121C00295000	看涨 Call	295.00	$11.25	$13.30	$13.23	0	677	55.64%	0.27	0.00	-0.03	0.59	100	assumed standard contract	2026-09-17T10:17:06
SPCX280121P00295000	看跌 Put	295.00	$141.20	$147.75	$157.80	0	1	53.81%	-0.83	0.00	-0.03	0.40	100	assumed standard contract	2026-06-23T09:35:34
SPCX280121C00300000	看涨 Call	300.00	$10.90	$12.70	$11.45	2209	10500	55.66%	0.26	0.00	-0.03	0.58	100	assumed standard contract	2026-09-18T15:30:17
SPCX280121P00300000	看跌 Put	300.00	$145.85	$151.35	$148.27	0	199	52.12%	-0.84	0.00	-0.03	0.39	100	assumed standard contract	2026-09-17T14:59:13
SPCX280121C00305000	看涨 Call	305.00	$9.80	$12.30	$10.90	1	554	55.15%	0.26	0.00	-0.03	0.57	100	assumed standard contract	2026-09-18T14:00:29
SPCX280121P00305000	看跌 Put	305.00	$150.55	$157.05	$188.20	0	18	53.72%	-0.85	0.00	-0.03	0.36	100	assumed standard contract	2026-07-20T10:03:01
SPCX280121C00310000	看涨 Call	310.00	$9.80	$12.30	$10.50	5	153	55.94%	0.25	0.00	-0.03	0.56	100	assumed standard contract	2026-09-18T12:24:46
SPCX280121P00310000	看跌 Put	310.00	$155.30	$161.70	$0.00	0	0	53.62%	-0.86	0.00	-0.03	0.34	100	assumed standard contract	未提供
SPCX280121C00315000	看涨 Call	315.00	$8.15	$12.00	$10.25	1	42	54.94%	0.24	0.00	-0.03	0.55	100	assumed standard contract	2026-09-18T10:10:30
SPCX280121P00315000	看跌 Put	315.00	$160.10	$166.70	$0.00	0	0	54.14%	-0.87	0.00	-0.03	0.32	100	assumed standard contract	未提供
SPCX280121C00320000	看涨 Call	320.00	$7.80	$12.00	$10.55	0	130	55.36%	0.23	0.00	-0.03	0.54	100	assumed standard contract	2026-09-17T11:41:11
SPCX280121P00320000	看跌 Put	320.00	$164.90	$171.15	$208.40	0	37	53.50%	-0.88	0.00	-0.03	0.29	100	assumed standard contract	2026-07-28T14:13:36
SPCX280121C00325000	看涨 Call	325.00	$7.45	$11.65	$10.20	1	29	55.43%	0.23	0.00	-0.03	0.53	100	assumed standard contract	2026-09-18T14:49:16
SPCX280121P00325000	看跌 Put	325.00	$169.70	$175.05	$175.95	0	1	50.15%	-0.89	0.00	-0.03	0.27	100	assumed standard contract	2026-07-01T13:19:35
SPCX280121C00330000	看涨 Call	330.00	$7.30	$11.00	$9.90	0	188	55.38%	0.22	0.00	-0.03	0.53	100	assumed standard contract	2026-09-17T10:55:21
SPCX280121P00330000	看跌 Put	330.00	$174.55	$182.05	$221.10	0	7	56.35%	-0.90	0.00	-0.03	0.25	100	assumed standard contract	2026-07-30T15:42:16
SPCX280121C00335000	看涨 Call	335.00	$7.30	$10.95	$8.00	0	51	56.02%	0.22	0.00	-0.03	0.52	100	assumed standard contract	2026-08-31T14:41:06
SPCX280121P00335000	看跌 Put	335.00	$179.45	$186.80	$226.50	0	1	56.46%	-0.91	0.00	-0.03	0.23	100	assumed standard contract	2026-07-29T11:55:40
SPCX280121C00340000	看涨 Call	340.00	$7.30	$10.65	$8.10	0	43	56.40%	0.21	0.00	-0.03	0.51	100	assumed standard contract	2026-09-16T09:46:42
SPCX280121P00340000	看跌 Put	340.00	$184.35	$190.30	$206.97	0	3	52.00%	-0.92	0.00	-0.03	0.22	100	assumed standard contract	2026-08-21T10:57:52
SPCX280121C00345000	看涨 Call	345.00	$6.30	$10.35	$7.80	0	47	55.78%	0.20	0.00	-0.03	0.50	100	assumed standard contract	2026-09-16T09:46:42
SPCX280121P00345000	看跌 Put	345.00	$189.30	$195.60	$0.00	0	0	54.03%	-0.93	0.00	-0.03	0.18	100	assumed standard contract	未提供
SPCX280121C00350000	看涨 Call	350.00	$6.15	$10.05	$8.05	1	557	55.95%	0.20	0.00	-0.03	0.49	100	assumed standard contract	2026-09-18T10:54:49
SPCX280121P00350000	看跌 Put	350.00	$194.25	$199.35	$240.30	0	0	0.00%	-0.94	0.00	-0.03	0.13	100	assumed standard contract	2026-07-29T11:44:52
SPCX280121C00355000	看涨 Call	355.00	$5.75	$9.75	$8.26	0	34	55.85%	0.19	0.00	-0.03	0.48	100	assumed standard contract	2026-09-17T12:22:09
SPCX280121P00355000	看跌 Put	355.00	$199.20	$205.00	$244.40	0	0	0.00%	-0.95	0.00	-0.03	0.13	100	assumed standard contract	2026-07-29T10:39:45
SPCX280121C00360000	看涨 Call	360.00	$5.55	$9.50	$7.65	1	177	55.99%	0.19	0.00	-0.03	0.48	100	assumed standard contract	2026-09-18T15:50:20
SPCX280121P00360000	看跌 Put	360.00	$204.20	$209.90	$248.30	0	0	0.00%	-0.95	0.00	-0.03	0.12	100	assumed standard contract	2026-07-29T10:09:46
SPCX280121C00365000	看涨 Call	365.00	$5.55	$9.25	$7.09	0	11	56.32%	0.18	0.00	-0.03	0.47	100	assumed standard contract	2026-09-16T10:22:46
SPCX280121P00365000	看跌 Put	365.00	$209.40	$215.70	$231.49	0	0	57.86%	-0.96	0.00	-0.03	0.10	100	assumed standard contract	2026-08-21T10:56:22
SPCX280121C00370000	看涨 Call	370.00	$5.55	$9.00	$7.01	1	204	56.64%	0.18	0.00	-0.03	0.46	100	assumed standard contract	2026-09-18T15:49:59
SPCX280121P00370000	看跌 Put	370.00	$214.50	$220.45	$228.18	0	0	57.96%	-0.97	0.00	-0.02	0.09	100	assumed standard contract	2026-08-28T10:41:50
SPCX280121C00375000	看涨 Call	375.00	$5.55	$8.75	$7.45	0	136	56.94%	0.17	0.00	-0.02	0.45	100	assumed standard contract	2026-09-17T10:11:07
SPCX280121P00375000	看跌 Put	375.00	$219.60	$225.35	$236.92	0	0	58.67%	-0.97	0.00	-0.02	0.08	100	assumed standard contract	2026-08-25T13:56:28
SPCX280121C00380000	看涨 Call	380.00	$5.45	$7.10	$7.00	0	1877	55.51%	0.17	0.00	-0.02	0.45	100	assumed standard contract	2026-09-17T15:12:54
SPCX280121P00380000	看跌 Put	380.00	$224.60	$230.30	$238.19	0	0	59.14%	-0.98	0.00	-0.02	0.04	100	assumed standard contract	2026-08-28T10:41:50
SPCX280121C00385000	看涨 Call	385.00	$5.45	$7.10	$5.60	0	35	56.06%	0.16	0.00	-0.02	0.44	100	assumed standard contract	2026-09-15T09:51:55
SPCX280121P00385000	看跌 Put	385.00	$229.60	$235.30	$270.70	0	0	59.83%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T14:03:48
SPCX280121C00390000	看涨 Call	390.00	$5.45	$7.10	$4.87	0	13	56.59%	0.16	0.00	-0.02	0.43	100	assumed standard contract	2026-09-02T15:50:52
SPCX280121P00390000	看跌 Put	390.00	$234.60	$240.30	$278.80	0	0	60.51%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:52:24
SPCX280121C00395000	看涨 Call	395.00	$3.95	$7.10	$9.13	0	46	57.12%	0.16	0.00	-0.02	0.42	100	assumed standard contract	2026-08-19T09:34:56
SPCX280121P00395000	看跌 Put	395.00	$239.60	$245.30	$280.25	0	0	61.18%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:57:44
SPCX280121C00400000	看涨 Call	400.00	$5.45	$6.95	$5.65	17	1170	57.47%	0.15	0.00	-0.02	0.42	100	assumed standard contract	2026-09-18T14:33:04
SPCX280121P00400000	看跌 Put	400.00	$244.60	$250.30	$284.20	0	0	61.84%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:09:55
SPCX280121C00405000	看涨 Call	405.00	$4.35	$6.25	$6.11	0	26	55.75%	0.15	0.00	-0.02	0.41	100	assumed standard contract	2026-09-17T12:22:09
SPCX280121P00405000	看跌 Put	405.00	$249.60	$254.85	$252.51	0	0	0.00%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-09-16T11:26:41
SPCX280121C00410000	看涨 Call	410.00	$4.35	$6.25	$5.87	0	11	56.24%	0.14	0.00	-0.02	0.40	100	assumed standard contract	2026-09-03T13:54:54
SPCX280121P00410000	看跌 Put	410.00	$254.65	$260.30	$298.50	0	0	63.38%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:52:23
SPCX280121C00415000	看涨 Call	415.00	$4.35	$6.25	$5.90	0	164	56.72%	0.14	0.00	-0.02	0.40	100	assumed standard contract	2026-09-17T10:32:47
SPCX280121P00415000	看跌 Put	415.00	$259.65	$265.30	$302.00	0	0	64.02%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:10:05
SPCX280121C00420000	看涨 Call	420.00	$4.20	$6.25	$5.70	0	334	57.00%	0.14	0.00	-0.02	0.39	100	assumed standard contract	2026-09-17T10:29:56
SPCX280121P00420000	看跌 Put	420.00	$264.65	$270.30	$0.00	0	0	64.65%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX280121C00425000	看涨 Call	425.00	$4.20	$6.25	$5.57	0	306	57.48%	0.13	0.00	-0.02	0.38	100	assumed standard contract	2026-09-17T10:30:19
SPCX280121P00425000	看跌 Put	425.00	$269.65	$275.30	$313.30	0	0	65.27%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:52:24
SPCX280121C00430000	看涨 Call	430.00	$4.20	$6.05	$4.75	1	119	57.68%	0.13	0.00	-0.02	0.38	100	assumed standard contract	2026-09-18T14:19:08
SPCX280121P00430000	看跌 Put	430.00	$274.65	$280.10	$317.90	0	0	64.91%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T15:21:09
SPCX280121C00435000	看涨 Call	435.00	$3.85	$6.05	$4.70	1	85	57.67%	0.13	0.00	-0.02	0.37	100	assumed standard contract	2026-09-18T12:45:37
SPCX280121P00435000	看跌 Put	435.00	$279.65	$285.25	$323.20	0	0	66.26%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:52:24
SPCX280121C00440000	看涨 Call	440.00	$4.10	$6.05	$4.40	3	128	58.50%	0.13	0.00	-0.02	0.37	100	assumed standard contract	2026-09-18T14:19:08
SPCX280121P00440000	看跌 Put	440.00	$284.65	$290.25	$301.61	0	0	66.86%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-25T13:56:28
SPCX280121C00445000	看涨 Call	445.00	$4.00	$6.00	$4.97	0	309	58.70%	0.12	0.00	-0.02	0.36	100	assumed standard contract	2026-09-17T10:30:47
SPCX280121P00445000	看跌 Put	445.00	$289.70	$295.10	$311.20	0	0	66.98%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-07-15T14:46:59
SPCX280121C00450000	看涨 Call	450.00	$4.20	$5.20	$4.54	47	4216	58.28%	0.12	0.00	-0.02	0.35	100	assumed standard contract	2026-09-18T15:59:01
SPCX280121P00450000	看跌 Put	450.00	$294.70	$300.25	$304.84	0	0	68.28%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-08-18T13:43:07