SPCX · 2028-06-16

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 2028-06-16；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
SPCX280616C00005000	看涨 Call	5.00	$144.20	$151.90	$140.00	0	27	113.47%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-15T11:17:43
SPCX280616P00005000	看跌 Put	5.00	$0.00	$0.14	$0.01	0	57	108.30%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-12T11:14:22
SPCX280616C00010000	看涨 Call	10.00	$138.00	$146.45	$137.09	0	3	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-15T09:38:44
SPCX280616P00010000	看跌 Put	10.00	$0.01	$0.37	$0.19	0	166	96.31%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-08-31T12:44:35
SPCX280616C00015000	看涨 Call	15.00	$134.00	$141.50	$95.23	0	1	0.00%	1.00	0.00	0.00	0.02	100	assumed standard contract	2026-07-31T11:12:00
SPCX280616P00015000	看跌 Put	15.00	$0.01	$0.23	$0.10	0	123	76.64%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-16T15:07:30
SPCX280616C00020000	看涨 Call	20.00	$129.00	$136.75	$98.61	0	18	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-08-05T11:24:13
SPCX280616P00020000	看跌 Put	20.00	$0.10	$0.41	$0.27	0	273	74.18%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-09-02T12:48:05
SPCX280616C00025000	看涨 Call	25.00	$125.00	$132.15	$119.56	0	121	0.00%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-08-31T15:48:16
SPCX280616P00025000	看跌 Put	25.00	$0.18	$0.50	$0.43	0	386	69.02%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-09-17T09:30:00
SPCX280616C00030000	看涨 Call	30.00	$120.00	$127.65	$116.20	0	2	0.00%	0.99	0.00	0.00	0.05	100	assumed standard contract	2026-09-15T13:23:41
SPCX280616P00030000	看跌 Put	30.00	$0.28	$0.70	$0.70	0	166	65.98%	-0.01	0.00	-0.00	0.05	100	assumed standard contract	2026-09-15T09:56:52
SPCX280616C00035000	看涨 Call	35.00	$116.00	$123.15	$115.35	0	5	0.00%	0.98	0.00	0.00	0.07	100	assumed standard contract	2026-09-10T09:31:43
SPCX280616P00035000	看跌 Put	35.00	$0.43	$1.25	$1.10	0	45	65.96%	-0.01	0.00	-0.00	0.07	100	assumed standard contract	2026-09-09T11:38:07
SPCX280616C00040000	看涨 Call	40.00	$112.00	$118.95	$111.15	0	25	47.55%	0.98	0.00	0.00	0.09	100	assumed standard contract	2026-09-09T11:59:24
SPCX280616P00040000	看跌 Put	40.00	$0.29	$1.83	$1.22	0	151	63.16%	-0.02	0.00	-0.00	0.09	100	assumed standard contract	2026-09-17T14:36:51
SPCX280616C00045000	看涨 Call	45.00	$108.00	$114.70	$96.78	0	14	52.89%	0.97	0.00	0.00	0.12	100	assumed standard contract	2026-08-11T11:13:52
SPCX280616P00045000	看跌 Put	45.00	$1.15	$1.86	$1.79	0	78	62.47%	-0.02	0.00	-0.01	0.12	100	assumed standard contract	2026-09-16T15:35:47
SPCX280616C00050000	看涨 Call	50.00	$104.00	$110.60	$97.75	0	40	54.75%	0.96	0.00	0.00	0.14	100	assumed standard contract	2026-08-28T10:28:24
SPCX280616P00050000	看跌 Put	50.00	$1.15	$2.58	$2.25	0	246	60.51%	-0.03	0.00	-0.01	0.15	100	assumed standard contract	2026-09-17T10:32:37
SPCX280616C00055000	看涨 Call	55.00	$100.15	$106.60	$89.20	0	167	55.84%	0.96	0.00	0.00	0.17	100	assumed standard contract	2026-08-25T09:32:12
SPCX280616P00055000	看跌 Put	55.00	$1.25	$4.45	$2.91	0	436	62.19%	-0.04	0.00	-0.01	0.17	100	assumed standard contract	2026-09-17T10:20:58
SPCX280616C00060000	看涨 Call	60.00	$96.10	$102.65	$98.45	1	252	55.40%	0.95	0.00	0.00	0.20	100	assumed standard contract	2026-09-18T11:40:30
SPCX280616P00060000	看跌 Put	60.00	$1.77	$4.70	$3.50	0	341	59.72%	-0.05	0.00	-0.01	0.21	100	assumed standard contract	2026-09-17T13:07:12
SPCX280616C00065000	看涨 Call	65.00	$94.00	$98.85	$100.00	0	72	59.37%	0.94	0.00	-0.00	0.23	100	assumed standard contract	2026-09-17T10:12:14
SPCX280616P00065000	看跌 Put	65.00	$2.95	$5.00	$4.46	8	63	58.85%	-0.06	0.00	-0.01	0.24	100	assumed standard contract	2026-09-18T12:36:21
SPCX280616C00070000	看涨 Call	70.00	$89.80	$95.15	$94.70	0	289	57.81%	0.93	0.00	-0.00	0.27	100	assumed standard contract	2026-09-17T11:04:07
SPCX280616P00070000	看跌 Put	70.00	$3.35	$7.30	$5.40	1	2408	60.00%	-0.07	0.00	-0.01	0.27	100	assumed standard contract	2026-09-18T15:48:59
SPCX280616C00075000	看涨 Call	75.00	$86.20	$91.55	$88.00	1	240	57.36%	0.92	0.00	-0.01	0.30	100	assumed standard contract	2026-09-18T11:42:07
SPCX280616P00075000	看跌 Put	75.00	$4.30	$8.45	$6.50	1	188	59.46%	-0.08	0.00	-0.01	0.31	100	assumed standard contract	2026-09-18T11:50:07
SPCX280616C00080000	看涨 Call	80.00	$83.10	$88.10	$88.30	0	96	57.62%	0.90	0.00	-0.01	0.33	100	assumed standard contract	2026-09-17T11:09:37
SPCX280616P00080000	看跌 Put	80.00	$6.40	$8.60	$7.53	18	263	58.85%	-0.09	0.00	-0.02	0.34	100	assumed standard contract	2026-09-18T15:32:19
SPCX280616C00085000	看涨 Call	85.00	$79.40	$84.80	$82.47	1	21	56.85%	0.89	0.00	-0.01	0.37	100	assumed standard contract	2026-09-18T10:05:28
SPCX280616P00085000	看跌 Put	85.00	$8.45	$9.10	$8.84	30	1376	58.39%	-0.11	0.00	-0.02	0.38	100	assumed standard contract	2026-09-18T15:24:40
SPCX280616C00090000	看涨 Call	90.00	$76.55	$81.55	$79.53	7	255	57.04%	0.88	0.00	-0.01	0.40	100	assumed standard contract	2026-09-18T15:42:03
SPCX280616P00090000	看跌 Put	90.00	$8.45	$12.70	$10.30	0	267	58.98%	-0.12	0.00	-0.02	0.41	100	assumed standard contract	2026-09-17T13:42:37
SPCX280616C00095000	看涨 Call	95.00	$73.45	$78.45	$73.80	0	65	56.80%	0.86	0.00	-0.01	0.43	100	assumed standard contract	2026-09-08T11:11:56
SPCX280616P00095000	看跌 Put	95.00	$9.40	$14.00	$11.70	3	1735	57.65%	-0.14	0.00	-0.02	0.44	100	assumed standard contract	2026-09-18T11:05:51
SPCX280616C00100000	看涨 Call	100.00	$71.50	$74.75	$72.91	9	480	56.92%	0.85	0.00	-0.01	0.46	100	assumed standard contract	2026-09-18T15:55:09
SPCX280616P00100000	看跌 Put	100.00	$11.60	$14.00	$13.70	49	1740	56.19%	-0.15	0.00	-0.02	0.47	100	assumed standard contract	2026-09-18T15:14:44
SPCX280616C00105000	看涨 Call	105.00	$67.60	$72.70	$65.55	0	91	56.50%	0.83	0.00	-0.02	0.49	100	assumed standard contract	2026-09-09T12:17:09
SPCX280616P00105000	看跌 Put	105.00	$14.75	$17.30	$15.25	0	115	58.88%	-0.17	0.00	-0.02	0.51	100	assumed standard contract	2026-09-17T12:41:45
SPCX280616C00110000	看涨 Call	110.00	$65.40	$69.95	$68.00	7	210	56.86%	0.82	0.00	-0.02	0.52	100	assumed standard contract	2026-09-18T15:57:08
SPCX280616P00110000	看跌 Put	110.00	$14.75	$18.05	$17.38	0	683	55.72%	-0.19	0.00	-0.02	0.54	100	assumed standard contract	2026-09-17T11:31:06
SPCX280616C00115000	看涨 Call	115.00	$62.15	$67.35	$65.50	4	68	56.17%	0.80	0.00	-0.02	0.55	100	assumed standard contract	2026-09-18T10:52:10
SPCX280616P00115000	看跌 Put	115.00	$17.20	$22.25	$18.95	0	3054	57.90%	-0.20	0.00	-0.02	0.56	100	assumed standard contract	2026-09-17T15:55:10
SPCX280616C00120000	看涨 Call	120.00	$59.60	$64.90	$64.71	0	148	56.10%	0.79	0.00	-0.02	0.58	100	assumed standard contract	2026-09-17T12:27:51
SPCX280616P00120000	看跌 Put	120.00	$18.70	$24.00	$21.30	33	646	56.82%	-0.22	0.00	-0.03	0.59	100	assumed standard contract	2026-09-18T13:46:30
SPCX280616C00125000	看涨 Call	125.00	$57.75	$62.55	$58.81	2	264	56.53%	0.77	0.00	-0.02	0.60	100	assumed standard contract	2026-09-18T11:50:58
SPCX280616P00125000	看跌 Put	125.00	$20.65	$25.55	$23.50	10	205	55.85%	-0.24	0.00	-0.03	0.62	100	assumed standard contract	2026-09-18T15:50:00
SPCX280616C00130000	看涨 Call	130.00	$54.70	$60.30	$55.80	6	302	55.89%	0.76	0.00	-0.02	0.63	100	assumed standard contract	2026-09-18T12:24:37
SPCX280616P00130000	看跌 Put	130.00	$23.20	$28.55	$25.93	1	2523	56.38%	-0.25	0.00	-0.03	0.64	100	assumed standard contract	2026-09-18T10:56:46
SPCX280616C00135000	看涨 Call	135.00	$52.45	$58.10	$56.55	1	169	55.80%	0.74	0.00	-0.02	0.65	100	assumed standard contract	2026-09-18T09:53:42
SPCX280616P00135000	看跌 Put	135.00	$25.30	$29.20	$28.70	22	189	54.61%	-0.27	0.00	-0.03	0.66	100	assumed standard contract	2026-09-18T14:45:18
SPCX280616C00140000	看涨 Call	140.00	$50.30	$56.05	$52.00	196	879	55.77%	0.72	0.00	-0.02	0.67	100	assumed standard contract	2026-09-18T12:16:32
SPCX280616P00140000	看跌 Put	140.00	$27.80	$34.45	$30.75	0	357	56.46%	-0.29	0.00	-0.03	0.68	100	assumed standard contract	2026-09-17T14:32:01
SPCX280616C00145000	看涨 Call	145.00	$49.00	$54.05	$53.52	0	447	56.28%	0.71	0.00	-0.03	0.69	100	assumed standard contract	2026-09-17T12:40:27
SPCX280616P00145000	看跌 Put	145.00	$30.40	$35.75	$34.04	6	680	55.32%	-0.31	0.00	-0.03	0.70	100	assumed standard contract	2026-09-18T12:36:21
SPCX280616C00150000	看涨 Call	150.00	$47.75	$51.95	$49.00	7	1661	56.60%	0.69	0.00	-0.03	0.70	100	assumed standard contract	2026-09-18T15:59:13
SPCX280616P00150000	看跌 Put	150.00	$33.05	$38.45	$36.31	36	2389	55.11%	-0.33	0.00	-0.03	0.71	100	assumed standard contract	2026-09-18T13:44:56
SPCX280616C00155000	看涨 Call	155.00	$44.45	$50.10	$46.55	2	1155	55.54%	0.68	0.00	-0.03	0.72	100	assumed standard contract	2026-09-18T15:01:58
SPCX280616P00155000	看跌 Put	155.00	$35.80	$42.15	$39.40	1	517	55.54%	-0.34	0.00	-0.03	0.73	100	assumed standard contract	2026-09-18T10:32:18
SPCX280616C00160000	看涨 Call	160.00	$42.55	$48.60	$44.65	5	189	55.62%	0.66	0.00	-0.03	0.73	100	assumed standard contract	2026-09-18T14:31:45
SPCX280616P00160000	看跌 Put	160.00	$41.00	$42.90	$42.25	1	112	55.50%	-0.36	0.00	-0.03	0.74	100	assumed standard contract	2026-09-18T15:34:45
SPCX280616C00165000	看涨 Call	165.00	$40.95	$46.50	$44.25	25	97	55.39%	0.64	0.00	-0.03	0.74	100	assumed standard contract	2026-09-18T14:01:21
SPCX280616P00165000	看跌 Put	165.00	$41.65	$48.20	$48.65	0	44	55.35%	-0.38	0.00	-0.03	0.75	100	assumed standard contract	2026-09-10T15:34:44
SPCX280616C00170000	看涨 Call	170.00	$40.45	$44.85	$41.40	2	2647	56.11%	0.63	0.00	-0.03	0.76	100	assumed standard contract	2026-09-18T15:09:47
SPCX280616P00170000	看跌 Put	170.00	$44.65	$51.35	$51.00	0	76	55.22%	-0.40	0.00	-0.03	0.76	100	assumed standard contract	2026-09-11T10:14:59
SPCX280616C00175000	看涨 Call	175.00	$38.60	$43.30	$42.43	0	46	55.89%	0.61	0.00	-0.03	0.77	100	assumed standard contract	2026-09-17T15:39:10
SPCX280616P00175000	看跌 Put	175.00	$47.80	$53.40	$51.55	3	133	54.38%	-0.41	0.00	-0.03	0.77	100	assumed standard contract	2026-09-18T10:13:34
SPCX280616C00180000	看涨 Call	180.00	$36.15	$42.15	$40.75	0	241	55.48%	0.60	0.00	-0.03	0.77	100	assumed standard contract	2026-09-17T11:44:32
SPCX280616P00180000	看跌 Put	180.00	$51.25	$57.85	$54.13	0	246	55.20%	-0.43	0.00	-0.03	0.77	100	assumed standard contract	2026-09-17T14:03:54
SPCX280616C00185000	看涨 Call	185.00	$34.70	$40.35	$37.56	1	145	55.21%	0.59	0.00	-0.03	0.78	100	assumed standard contract	2026-09-18T10:12:59
SPCX280616P00185000	看跌 Put	185.00	$54.30	$61.35	$63.10	0	8	55.04%	-0.45	0.00	-0.04	0.77	100	assumed standard contract	2026-09-09T09:33:09
SPCX280616C00190000	看涨 Call	190.00	$33.30	$38.90	$35.51	1	299	55.13%	0.57	0.00	-0.03	0.79	100	assumed standard contract	2026-09-18T15:12:57
SPCX280616P00190000	看跌 Put	190.00	$57.65	$64.60	$65.15	0	11	54.80%	-0.47	0.00	-0.04	0.78	100	assumed standard contract	2026-09-04T13:09:54
SPCX280616C00195000	看涨 Call	195.00	$32.00	$37.70	$34.70	1	133	55.20%	0.56	0.00	-0.03	0.79	100	assumed standard contract	2026-09-18T11:06:22
SPCX280616P00195000	看跌 Put	195.00	$61.05	$68.40	$66.35	0	8	54.90%	-0.48	0.00	-0.04	0.78	100	assumed standard contract	2026-09-14T14:55:40
SPCX280616C00200000	看涨 Call	200.00	$30.70	$35.10	$32.96	4	425	54.32%	0.54	0.00	-0.03	0.80	100	assumed standard contract	2026-09-18T14:27:19
SPCX280616P00200000	看跌 Put	200.00	$64.60	$70.25	$69.48	0	125	53.72%	-0.50	0.00	-0.04	0.78	100	assumed standard contract	2026-09-16T11:29:39
SPCX280616C00205000	看涨 Call	205.00	$29.50	$34.00	$33.97	2	273	54.39%	0.53	0.00	-0.03	0.80	100	assumed standard contract	2026-09-18T09:30:01
SPCX280616P00205000	看跌 Put	205.00	$69.30	$75.50	$75.29	0	12	55.41%	-0.52	0.00	-0.04	0.77	100	assumed standard contract	2026-09-14T09:42:02
SPCX280616C00210000	看涨 Call	210.00	$28.30	$34.00	$31.05	2	418	55.08%	0.52	0.00	-0.03	0.80	100	assumed standard contract	2026-09-18T13:51:39
SPCX280616P00210000	看跌 Put	210.00	$71.80	$79.25	$79.03	0	106	54.63%	-0.53	0.00	-0.04	0.77	100	assumed standard contract	2026-09-09T09:56:36
SPCX280616C00215000	看涨 Call	215.00	$28.00	$32.80	$29.90	3	77	55.50%	0.50	0.00	-0.03	0.80	100	assumed standard contract	2026-09-18T13:51:39
SPCX280616P00215000	看跌 Put	215.00	$76.00	$81.20	$83.33	0	35	53.69%	-0.55	0.00	-0.04	0.76	100	assumed standard contract	2026-09-03T10:35:17
SPCX280616C00220000	看涨 Call	220.00	$28.00	$31.70	$28.00	2	382	56.14%	0.49	0.00	-0.03	0.80	100	assumed standard contract	2026-09-18T13:07:35
SPCX280616P00220000	看跌 Put	220.00	$79.30	$87.00	$83.00	4	11	54.62%	-0.56	0.00	-0.04	0.75	100	assumed standard contract	2026-09-18T15:49:30
SPCX280616C00225000	看涨 Call	225.00	$25.05	$30.95	$26.85	1	141	55.11%	0.48	0.00	-0.03	0.80	100	assumed standard contract	2026-09-18T12:28:58
SPCX280616P00225000	看跌 Put	225.00	$84.90	$91.10	$91.30	0	2	55.89%	-0.58	0.00	-0.04	0.75	100	assumed standard contract	2026-09-09T10:47:31
SPCX280616C00230000	看涨 Call	230.00	$24.05	$29.10	$27.17	1	26	54.55%	0.47	0.00	-0.03	0.80	100	assumed standard contract	2026-09-18T10:29:59
SPCX280616P00230000	看跌 Put	230.00	$88.85	$92.65	$100.81	0	6	54.28%	-0.60	0.00	-0.04	0.74	100	assumed standard contract	2026-08-28T10:43:24
SPCX280616C00235000	看涨 Call	235.00	$23.10	$28.80	$27.40	0	47	54.92%	0.46	0.00	-0.03	0.80	100	assumed standard contract	2026-09-10T11:56:10
SPCX280616P00235000	看跌 Put	235.00	$92.85	$98.50	$98.00	0	4	55.54%	-0.61	0.00	-0.04	0.73	100	assumed standard contract	2026-09-16T09:57:20
SPCX280616C00240000	看涨 Call	240.00	$22.20	$28.10	$25.30	0	64	55.06%	0.44	0.00	-0.03	0.79	100	assumed standard contract	2026-09-17T15:55:14
SPCX280616P00240000	看跌 Put	240.00	$96.30	$103.00	$100.49	0	5	55.45%	-0.63	0.00	-0.04	0.72	100	assumed standard contract	2026-09-16T13:03:51
SPCX280616C00245000	看涨 Call	245.00	$21.35	$27.20	$23.50	0	382	55.04%	0.43	0.00	-0.03	0.79	100	assumed standard contract	2026-09-11T14:54:23
SPCX280616P00245000	看跌 Put	245.00	$99.05	$106.75	$0.00	0	1	54.25%	-0.64	0.00	-0.04	0.71	100	assumed standard contract	未提供
SPCX280616C00250000	看涨 Call	250.00	$20.50	$26.15	$24.22	1	451	54.87%	0.42	0.00	-0.03	0.79	100	assumed standard contract	2026-09-18T09:44:13
SPCX280616P00250000	看跌 Put	250.00	$104.35	$111.60	$108.38	0	19	55.59%	-0.65	0.00	-0.04	0.69	100	assumed standard contract	2026-09-16T11:27:43
SPCX280616C00255000	看涨 Call	255.00	$19.70	$25.40	$21.69	0	301	54.89%	0.41	0.00	-0.03	0.78	100	assumed standard contract	2026-09-09T11:58:31
SPCX280616P00255000	看跌 Put	255.00	$107.30	$115.00	$151.49	0	1	54.09%	-0.67	0.00	-0.04	0.67	100	assumed standard contract	2026-07-29T11:25:00
SPCX280616C00260000	看涨 Call	260.00	$18.95	$24.75	$21.72	0	96	54.98%	0.40	0.00	-0.03	0.78	100	assumed standard contract	2026-09-11T15:52:54
SPCX280616P00260000	看跌 Put	260.00	$111.50	$119.60	$0.00	0	0	54.34%	-0.68	0.00	-0.04	0.66	100	assumed standard contract	未提供
SPCX280616C00265000	看涨 Call	265.00	$18.50	$23.90	$20.80	32	74	55.08%	0.39	0.00	-0.03	0.77	100	assumed standard contract	2026-09-18T13:46:30
SPCX280616P00265000	看跌 Put	265.00	$116.00	$123.65	$130.55	0	1	54.33%	-0.70	0.00	-0.04	0.65	100	assumed standard contract	2026-08-28T10:43:24
SPCX280616C00270000	看涨 Call	270.00	$17.55	$23.20	$18.30	0	142	54.93%	0.38	0.00	-0.03	0.77	100	assumed standard contract	2026-09-15T12:29:44
SPCX280616P00270000	看跌 Put	270.00	$121.45	$127.95	$156.64	0	1	55.22%	-0.71	0.00	-0.03	0.63	100	assumed standard contract	2026-07-22T09:50:31
SPCX280616C00275000	看涨 Call	275.00	$16.90	$22.55	$19.81	2	18	54.98%	0.37	0.00	-0.03	0.76	100	assumed standard contract	2026-09-18T11:50:58
SPCX280616P00275000	看跌 Put	275.00	$125.75	$132.15	$0.00	0	0	55.07%	-0.72	0.00	-0.03	0.62	100	assumed standard contract	未提供
SPCX280616C00280000	看涨 Call	280.00	$16.25	$21.90	$16.64	0	89	54.97%	0.36	0.00	-0.03	0.76	100	assumed standard contract	2026-09-15T12:31:06
SPCX280616P00280000	看跌 Put	280.00	$130.10	$136.40	$0.00	0	0	54.92%	-0.74	0.00	-0.03	0.60	100	assumed standard contract	未提供
SPCX280616C00285000	看涨 Call	285.00	$15.65	$21.20	$19.34	0	10	54.94%	0.36	0.00	-0.03	0.75	100	assumed standard contract	2026-09-10T10:12:08
SPCX280616P00285000	看跌 Put	285.00	$134.15	$141.00	$0.00	0	0	54.76%	-0.75	0.00	-0.03	0.58	100	assumed standard contract	未提供
SPCX280616C00290000	看涨 Call	290.00	$15.05	$20.70	$18.59	1	44	55.01%	0.35	0.00	-0.03	0.74	100	assumed standard contract	2026-09-18T09:44:13
SPCX280616P00290000	看跌 Put	290.00	$138.70	$145.60	$145.65	0	0	54.95%	-0.76	0.00	-0.03	0.55	100	assumed standard contract	2026-09-16T09:52:52
SPCX280616C00295000	看涨 Call	295.00	$14.50	$20.10	$15.33	0	225	55.02%	0.34	0.00	-0.03	0.74	100	assumed standard contract	2026-09-15T11:55:05
SPCX280616P00295000	看跌 Put	295.00	$143.20	$150.00	$0.00	0	0	54.86%	-0.77	0.00	-0.03	0.53	100	assumed standard contract	未提供
SPCX280616C00300000	看涨 Call	300.00	$14.35	$19.60	$16.00	4	713	55.34%	0.33	0.00	-0.03	0.73	100	assumed standard contract	2026-09-18T12:25:01
SPCX280616P00300000	看跌 Put	300.00	$147.70	$154.50	$153.95	0	24	54.82%	-0.79	0.00	-0.03	0.52	100	assumed standard contract	2026-09-14T11:09:22
SPCX280616C00305000	看涨 Call	305.00	$14.35	$19.00	$15.65	0	89	55.67%	0.32	0.00	-0.03	0.72	100	assumed standard contract	2026-09-16T10:09:29
SPCX280616P00305000	看跌 Put	305.00	$152.15	$159.05	$160.82	0	1	54.71%	-0.80	0.00	-0.03	0.50	100	assumed standard contract	2026-09-10T15:39:53
SPCX280616C00310000	看涨 Call	310.00	$14.35	$18.45	$15.34	0	81	56.02%	0.32	0.00	-0.03	0.72	100	assumed standard contract	2026-09-16T10:14:39
SPCX280616P00310000	看跌 Put	310.00	$156.75	$163.50	$0.00	0	0	54.56%	-0.81	0.00	-0.03	0.49	100	assumed standard contract	未提供
SPCX280616C00315000	看涨 Call	315.00	$14.35	$18.05	$15.40	0	124	56.45%	0.31	0.00	-0.03	0.71	100	assumed standard contract	2026-09-16T11:30:33
SPCX280616P00315000	看跌 Put	315.00	$161.35	$168.30	$181.69	0	3000	54.71%	-0.82	0.00	-0.03	0.45	100	assumed standard contract	2026-08-14T14:38:18
SPCX280616C00320000	看涨 Call	320.00	$12.10	$17.55	$13.45	0	62	55.18%	0.30	0.00	-0.03	0.70	100	assumed standard contract	2026-09-15T12:29:44
SPCX280616P00320000	看跌 Put	320.00	$165.95	$172.55	$209.30	0	1	54.14%	-0.83	0.01	-0.03	0.43	100	assumed standard contract	2026-07-28T13:24:17
SPCX280616C00325000	看涨 Call	325.00	$11.65	$17.10	$13.55	3	78	55.20%	0.29	0.00	-0.03	0.69	100	assumed standard contract	2026-09-18T11:50:33
SPCX280616P00325000	看跌 Put	325.00	$170.65	$177.30	$216.40	0	1	54.22%	-0.84	0.01	-0.03	0.42	100	assumed standard contract	2026-08-06T13:30:11
SPCX280616C00330000	看涨 Call	330.00	$11.25	$16.65	$13.60	0	15	55.24%	0.29	0.00	-0.03	0.69	100	assumed standard contract	2026-09-11T15:11:09
SPCX280616P00330000	看跌 Put	330.00	$175.40	$182.20	$196.43	0	2	54.50%	-0.85	0.01	-0.03	0.40	100	assumed standard contract	2026-08-24T15:17:02
SPCX280616C00335000	看涨 Call	335.00	$10.85	$16.25	$13.79	0	21	55.28%	0.28	0.00	-0.03	0.68	100	assumed standard contract	2026-09-16T13:53:11
SPCX280616P00335000	看跌 Put	335.00	$180.05	$186.65	$0.00	0	0	53.84%	-0.86	0.01	-0.03	0.36	100	assumed standard contract	未提供
SPCX280616C00340000	看涨 Call	340.00	$10.50	$15.85	$13.28	0	1017	55.34%	0.27	0.00	-0.03	0.67	100	assumed standard contract	2026-09-03T13:07:40
SPCX280616P00340000	看跌 Put	340.00	$184.75	$191.80	$0.00	0	0	54.35%	-0.87	0.00	-0.03	0.33	100	assumed standard contract	未提供
SPCX280616C00345000	看涨 Call	345.00	$10.15	$15.45	$12.65	0	65	55.40%	0.27	0.00	-0.03	0.66	100	assumed standard contract	2026-09-16T11:36:00
SPCX280616P00345000	看跌 Put	345.00	$189.55	$196.10	$240.00	0	1	53.38%	-0.88	0.00	-0.03	0.32	100	assumed standard contract	2026-07-28T10:14:00
SPCX280616C00350000	看涨 Call	350.00	$9.80	$15.10	$13.23	0	2566	55.44%	0.26	0.00	-0.03	0.66	100	assumed standard contract	2026-09-17T11:25:06
SPCX280616P00350000	看跌 Put	350.00	$194.40	$202.80	$201.82	0	306	56.92%	-0.89	0.00	-0.03	0.30	100	assumed standard contract	2026-09-03T10:32:45
SPCX280616C00355000	看涨 Call	355.00	$9.45	$14.75	$12.02	0	20	55.48%	0.26	0.00	-0.03	0.65	100	assumed standard contract	2026-09-04T12:48:33
SPCX280616P00355000	看跌 Put	355.00	$199.15	$206.00	$0.00	0	0	53.29%	-0.90	0.00	-0.03	0.29	100	assumed standard contract	未提供
SPCX280616C00360000	看涨 Call	360.00	$9.15	$14.40	$11.20	0	238	55.54%	0.25	0.00	-0.03	0.64	100	assumed standard contract	2026-09-11T09:46:51
SPCX280616P00360000	看跌 Put	360.00	$204.00	$210.90	$246.20	0	3	53.15%	-0.91	0.00	-0.03	0.26	100	assumed standard contract	2026-07-28T15:30:22
SPCX280616C00365000	看涨 Call	365.00	$9.05	$14.05	$9.91	0	2	55.74%	0.25	0.00	-0.03	0.63	100	assumed standard contract	2026-07-28T10:14:25
SPCX280616P00365000	看跌 Put	365.00	$209.00	$215.30	$214.65	0	1	0.00%	-0.92	0.00	-0.03	0.20	100	assumed standard contract	2026-06-22T14:40:53
SPCX280616C00370000	看涨 Call	370.00	$9.05	$13.75	$9.45	0	470	56.04%	0.24	0.00	-0.03	0.63	100	assumed standard contract	2026-09-15T15:09:08
SPCX280616P00370000	看跌 Put	370.00	$213.75	$221.80	$0.00	0	0	56.56%	-0.93	0.00	-0.03	0.17	100	assumed standard contract	未提供
SPCX280616C00375000	看涨 Call	375.00	$9.05	$13.40	$9.20	0	120	56.30%	0.24	0.00	-0.03	0.62	100	assumed standard contract	2026-09-15T15:09:08
SPCX280616P00375000	看跌 Put	375.00	$218.70	$225.10	$264.40	0	0	0.00%	-0.94	0.00	-0.03	0.16	100	assumed standard contract	2026-07-29T10:26:08
SPCX280616C00380000	看涨 Call	380.00	$9.05	$13.15	$10.65	2	134	56.62%	0.23	0.00	-0.03	0.61	100	assumed standard contract	2026-09-18T09:57:14
SPCX280616P00380000	看跌 Put	380.00	$223.70	$230.00	$213.40	0	0	0.00%	-0.94	0.00	-0.03	0.16	100	assumed standard contract	2026-06-16T10:05:24
SPCX280616C00385000	看涨 Call	385.00	$9.05	$12.85	$8.75	0	150	56.88%	0.23	0.00	-0.03	0.61	100	assumed standard contract	2026-09-15T15:09:19
SPCX280616P00385000	看跌 Put	385.00	$228.85	$234.95	$271.33	0	0	0.00%	-0.95	0.00	-0.03	0.14	100	assumed standard contract	2026-07-28T15:57:44
SPCX280616C00390000	看涨 Call	390.00	$9.05	$12.55	$9.60	0	61	57.14%	0.22	0.00	-0.03	0.60	100	assumed standard contract	2026-09-16T12:13:52
SPCX280616P00390000	看跌 Put	390.00	$233.85	$241.10	$276.10	0	0	57.29%	-0.96	0.00	-0.03	0.12	100	assumed standard contract	2026-07-28T15:57:44
SPCX280616C00395000	看涨 Call	395.00	$9.05	$12.30	$9.80	0	1	57.43%	0.22	0.00	-0.02	0.59	100	assumed standard contract	2026-09-03T10:30:35
SPCX280616P00395000	看跌 Put	395.00	$238.90	$245.40	$280.64	0	0	0.00%	-0.96	0.00	-0.02	0.10	100	assumed standard contract	2026-07-28T15:57:44
SPCX280616C00400000	看涨 Call	400.00	$9.05	$12.05	$9.45	53	144	57.70%	0.21	0.00	-0.02	0.58	100	assumed standard contract	2026-09-18T15:20:12
SPCX280616P00400000	看跌 Put	400.00	$243.95	$251.00	$280.75	0	0	58.54%	-0.97	0.00	-0.02	0.09	100	assumed standard contract	2026-08-04T12:35:02
SPCX280616C00405000	看涨 Call	405.00	$7.15	$11.80	$10.00	0	30	56.33%	0.21	0.00	-0.02	0.58	100	assumed standard contract	2026-08-07T09:53:12
SPCX280616P00405000	看跌 Put	405.00	$248.95	$255.10	$295.40	0	0	0.00%	-0.97	0.00	-0.02	0.04	100	assumed standard contract	2026-07-29T11:55:01
SPCX280616C00410000	看涨 Call	410.00	$7.15	$11.55	$12.44	0	27	56.58%	0.20	0.00	-0.02	0.57	100	assumed standard contract	2026-08-12T10:36:43
SPCX280616P00410000	看跌 Put	410.00	$254.00	$260.95	$295.32	0	0	59.76%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:57:45
SPCX280616C00415000	看涨 Call	415.00	$7.15	$11.30	$8.86	0	35	56.81%	0.20	0.00	-0.02	0.56	100	assumed standard contract	2026-09-16T11:30:33
SPCX280616P00415000	看跌 Put	415.00	$259.05	$265.45	$300.50	0	0	58.24%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-07-28T15:57:45
SPCX280616C00420000	看涨 Call	420.00	$7.15	$11.10	$8.64	1	32	57.08%	0.20	0.00	-0.02	0.56	100	assumed standard contract	2026-09-18T15:50:00
SPCX280616P00420000	看跌 Put	420.00	$264.05	$270.90	$0.00	0	0	60.95%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	未提供
SPCX280616C00425000	看涨 Call	425.00	$7.15	$10.85	$9.50	10	26	57.30%	0.19	0.00	-0.02	0.55	100	assumed standard contract	2026-09-18T09:30:39
SPCX280616P00425000	看跌 Put	425.00	$269.10	$275.85	$292.20	0	0	61.54%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-08-11T12:07:41
SPCX280616C00430000	看涨 Call	430.00	$7.15	$10.65	$7.40	0	89	57.55%	0.19	0.00	-0.02	0.54	100	assumed standard contract	2026-09-15T12:29:44
SPCX280616P00430000	看跌 Put	430.00	$274.10	$280.85	$318.20	0	0	62.12%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T10:34:17
SPCX280616C00435000	看涨 Call	435.00	$7.10	$10.45	$8.30	0	38	57.74%	0.18	0.00	-0.02	0.54	100	assumed standard contract	2026-09-16T13:53:11
SPCX280616P00435000	看跌 Put	435.00	$279.10	$285.70	$293.54	0	0	62.08%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-09-02T12:12:15
SPCX280616C00440000	看涨 Call	440.00	$7.10	$10.25	$8.35	0	147	57.98%	0.18	0.00	-0.02	0.53	100	assumed standard contract	2026-09-17T15:31:04
SPCX280616P00440000	看跌 Put	440.00	$284.10	$290.85	$298.58	0	0	63.25%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-09-02T12:12:15
SPCX280616C00445000	看涨 Call	445.00	$7.10	$10.05	$7.49	0	66	58.21%	0.18	0.00	-0.02	0.52	100	assumed standard contract	2026-09-16T11:36:00
SPCX280616P00445000	看跌 Put	445.00	$289.10	$295.40	$333.50	0	0	61.68%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-07-29T09:50:39
SPCX280616C00450000	看涨 Call	450.00	$7.10	$9.50	$7.40	5	1007	58.09%	0.17	0.00	-0.02	0.52	100	assumed standard contract	2026-09-18T13:20:31
SPCX280616P00450000	看跌 Put	450.00	$294.10	$300.85	$300.52	0	0	64.37%	-1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-09-03T10:32:45