SPCX · 2028-12-15

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 2028-12-15；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
SPCX281215C00005000	看涨 Call	5.00	$144.75	$150.25	$147.65	1	40	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-18T09:55:59
SPCX281215P00005000	看跌 Put	5.00	$0.04	$0.05	$0.05	5	4020	91.47%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T14:26:10
SPCX281215C00010000	看涨 Call	10.00	$139.20	$146.95	$143.66	3	20	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-18T09:42:35
SPCX281215P00010000	看跌 Put	10.00	$0.10	$0.53	$0.16	0	172	92.51%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-03T13:24:04
SPCX281215C00015000	看涨 Call	15.00	$134.00	$141.75	$129.95	0	4	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-09-15T12:17:32
SPCX281215P00015000	看跌 Put	15.00	$0.10	$0.30	$0.21	0	529	73.07%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-09-11T14:52:02
SPCX281215C00020000	看涨 Call	20.00	$130.00	$137.25	$133.90	1	199	0.00%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-09-18T15:15:39
SPCX281215P00020000	看跌 Put	20.00	$0.11	$0.44	$0.41	0	756	66.95%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-09-16T15:36:52
SPCX281215C00025000	看涨 Call	25.00	$126.00	$132.90	$117.75	0	281	0.00%	0.99	0.00	0.00	0.06	100	assumed standard contract	2026-09-02T11:24:24
SPCX281215P00025000	看跌 Put	25.00	$0.50	$0.68	$0.61	0	1348	68.36%	-0.01	0.00	-0.00	0.05	100	assumed standard contract	2026-09-17T12:53:34
SPCX281215C00030000	看涨 Call	30.00	$121.75	$128.50	$124.63	2	135	0.00%	0.98	0.00	0.00	0.08	100	assumed standard contract	2026-09-18T15:11:24
SPCX281215P00030000	看跌 Put	30.00	$0.54	$0.94	$0.89	0	570	65.90%	-0.01	0.00	-0.00	0.07	100	assumed standard contract	2026-09-17T12:57:19
SPCX281215C00035000	看涨 Call	35.00	$117.00	$124.45	$119.92	0	113	0.00%	0.98	0.00	0.00	0.10	100	assumed standard contract	2026-09-16T09:40:48
SPCX281215P00035000	看跌 Put	35.00	$0.33	$1.35	$1.34	0	1223	59.08%	-0.02	0.00	-0.00	0.10	100	assumed standard contract	2026-09-17T14:40:51
SPCX281215C00040000	看涨 Call	40.00	$113.00	$120.45	$114.25	0	244	48.72%	0.97	0.00	0.00	0.13	100	assumed standard contract	2026-09-09T14:11:42
SPCX281215P00040000	看跌 Put	40.00	$1.65	$1.98	$1.83	0	1077	63.44%	-0.02	0.00	-0.00	0.13	100	assumed standard contract	2026-09-17T15:36:43
SPCX281215C00045000	看涨 Call	45.00	$110.85	$116.55	$107.30	0	226	59.17%	0.97	0.00	0.00	0.15	100	assumed standard contract	2026-09-09T13:38:40
SPCX281215P00045000	看跌 Put	45.00	$2.19	$2.50	$2.40	2	346	62.09%	-0.03	0.00	-0.01	0.16	100	assumed standard contract	2026-09-18T10:03:28
SPCX281215C00050000	看涨 Call	50.00	$106.00	$112.65	$109.00	5	1074	55.30%	0.96	0.00	0.00	0.19	100	assumed standard contract	2026-09-18T10:13:18
SPCX281215P00050000	看跌 Put	50.00	$3.00	$3.40	$3.10	8	2556	62.19%	-0.04	0.00	-0.01	0.19	100	assumed standard contract	2026-09-18T14:02:23
SPCX281215C00055000	看涨 Call	55.00	$102.00	$109.05	$105.20	1	440	55.08%	0.95	0.00	0.00	0.22	100	assumed standard contract	2026-09-18T11:35:23
SPCX281215P00055000	看跌 Put	55.00	$3.00	$4.50	$3.90	6	566	60.26%	-0.05	0.00	-0.01	0.22	100	assumed standard contract	2026-09-18T15:28:08
SPCX281215C00060000	看涨 Call	60.00	$100.00	$105.40	$103.00	2	415	58.60%	0.94	0.00	0.00	0.25	100	assumed standard contract	2026-09-18T10:49:34
SPCX281215P00060000	看跌 Put	60.00	$4.65	$5.10	$4.88	14	2390	60.58%	-0.06	0.00	-0.01	0.26	100	assumed standard contract	2026-09-18T15:55:23
SPCX281215C00065000	看涨 Call	65.00	$97.00	$101.95	$99.03	0	179	59.16%	0.93	0.00	-0.00	0.29	100	assumed standard contract	2026-09-09T10:05:26
SPCX281215P00065000	看跌 Put	65.00	$5.65	$6.30	$5.83	35	682	60.23%	-0.07	0.00	-0.01	0.30	100	assumed standard contract	2026-09-18T15:53:15
SPCX281215C00070000	看涨 Call	70.00	$93.45	$98.55	$96.50	1	328	58.41%	0.92	0.00	-0.00	0.32	100	assumed standard contract	2026-09-18T09:52:47
SPCX281215P00070000	看跌 Put	70.00	$6.75	$7.55	$7.10	18	826	59.85%	-0.08	0.00	-0.01	0.33	100	assumed standard contract	2026-09-18T15:53:30
SPCX281215C00075000	看涨 Call	75.00	$90.00	$95.30	$94.00	1	161	57.82%	0.91	0.00	-0.00	0.36	100	assumed standard contract	2026-09-18T09:45:11
SPCX281215P00075000	看跌 Put	75.00	$8.10	$8.45	$8.25	194	3022	59.03%	-0.09	0.00	-0.01	0.37	100	assumed standard contract	2026-09-18T15:50:00
SPCX281215C00080000	看涨 Call	80.00	$87.05	$92.10	$88.50	5	508	57.74%	0.90	0.00	-0.00	0.39	100	assumed standard contract	2026-09-18T11:48:46
SPCX281215P00080000	看跌 Put	80.00	$9.00	$10.25	$9.70	5	10128	58.61%	-0.10	0.00	-0.01	0.40	100	assumed standard contract	2026-09-18T14:44:54
SPCX281215C00085000	看涨 Call	85.00	$84.10	$89.05	$88.80	0	264	57.57%	0.89	0.00	-0.01	0.43	100	assumed standard contract	2026-09-17T12:34:49
SPCX281215P00085000	看跌 Put	85.00	$9.00	$12.65	$11.35	33	990	57.61%	-0.11	0.00	-0.02	0.44	100	assumed standard contract	2026-09-18T10:57:50
SPCX281215C00090000	看涨 Call	90.00	$81.35	$86.15	$82.80	2	341	57.57%	0.87	0.00	-0.01	0.46	100	assumed standard contract	2026-09-18T10:16:11
SPCX281215P00090000	看跌 Put	90.00	$11.75	$13.60	$12.50	22	1885	57.90%	-0.13	0.00	-0.02	0.48	100	assumed standard contract	2026-09-18T15:32:16
SPCX281215C00095000	看涨 Call	95.00	$78.10	$83.30	$79.77	1	197	56.88%	0.86	0.00	-0.01	0.49	100	assumed standard contract	2026-09-18T11:45:21
SPCX281215P00095000	看跌 Put	95.00	$11.75	$16.95	$14.75	9	2617	57.55%	-0.14	0.00	-0.02	0.51	100	assumed standard contract	2026-09-18T14:31:35
SPCX281215C00100000	看涨 Call	100.00	$77.00	$80.60	$78.62	31	5131	58.28%	0.85	0.00	-0.01	0.52	100	assumed standard contract	2026-09-18T15:20:18
SPCX281215P00100000	看跌 Put	100.00	$15.25	$17.10	$16.35	94	7631	57.32%	-0.16	0.00	-0.02	0.54	100	assumed standard contract	2026-09-18T15:50:00
SPCX281215C00105000	看涨 Call	105.00	$73.00	$78.00	$78.00	0	531	56.81%	0.84	0.00	-0.01	0.55	100	assumed standard contract	2026-09-17T15:06:32
SPCX281215P00105000	看跌 Put	105.00	$15.30	$18.95	$18.55	15	12175	55.39%	-0.17	0.00	-0.02	0.57	100	assumed standard contract	2026-09-18T10:23:33
SPCX281215C00110000	看涨 Call	110.00	$70.50	$75.30	$72.62	11	923	56.53%	0.82	0.00	-0.01	0.58	100	assumed standard contract	2026-09-18T15:42:55
SPCX281215P00110000	看跌 Put	110.00	$19.35	$21.00	$20.60	17	1971	56.95%	-0.18	0.00	-0.02	0.60	100	assumed standard contract	2026-09-18T14:20:37
SPCX281215C00115000	看涨 Call	115.00	$68.00	$73.00	$69.75	2	556	56.44%	0.81	0.00	-0.01	0.61	100	assumed standard contract	2026-09-18T14:31:57
SPCX281215P00115000	看跌 Put	115.00	$19.35	$25.60	$22.69	1	447	57.04%	-0.20	0.00	-0.02	0.63	100	assumed standard contract	2026-09-18T15:25:37
SPCX281215C00120000	看涨 Call	120.00	$65.75	$70.55	$68.16	13	1215	56.29%	0.80	0.00	-0.02	0.64	100	assumed standard contract	2026-09-18T15:55:09
SPCX281215P00120000	看跌 Put	120.00	$22.80	$27.95	$25.25	39	2941	57.86%	-0.21	0.00	-0.02	0.66	100	assumed standard contract	2026-09-18T12:18:05
SPCX281215C00125000	看涨 Call	125.00	$64.40	$68.65	$66.20	36	826	57.12%	0.78	0.00	-0.02	0.66	100	assumed standard contract	2026-09-18T15:53:28
SPCX281215P00125000	看跌 Put	125.00	$23.80	$30.40	$27.43	4	571	56.76%	-0.23	0.00	-0.02	0.69	100	assumed standard contract	2026-09-18T14:08:41
SPCX281215C00130000	看涨 Call	130.00	$63.40	$66.50	$64.40	9	3628	57.84%	0.77	0.00	-0.02	0.69	100	assumed standard contract	2026-09-18T15:34:21
SPCX281215P00130000	看跌 Put	130.00	$26.15	$32.55	$29.63	25	5789	56.34%	-0.25	0.00	-0.02	0.71	100	assumed standard contract	2026-09-18T10:55:49
SPCX281215C00135000	看涨 Call	135.00	$60.90	$64.00	$61.97	20	1418	57.10%	0.76	0.00	-0.02	0.71	100	assumed standard contract	2026-09-18T13:51:40
SPCX281215P00135000	看跌 Put	135.00	$30.00	$34.00	$32.26	19	2738	56.38%	-0.26	0.00	-0.03	0.73	100	assumed standard contract	2026-09-18T15:15:39
SPCX281215C00140000	看涨 Call	140.00	$57.00	$62.15	$59.20	117	2089	55.79%	0.74	0.00	-0.02	0.73	100	assumed standard contract	2026-09-18T14:43:53
SPCX281215P00140000	看跌 Put	140.00	$34.00	$37.05	$34.57	17	763	57.45%	-0.28	0.00	-0.03	0.75	100	assumed standard contract	2026-09-18T15:50:02
SPCX281215C00145000	看涨 Call	145.00	$55.95	$60.50	$57.18	103	1752	56.48%	0.73	0.00	-0.02	0.75	100	assumed standard contract	2026-09-18T12:35:04
SPCX281215P00145000	看跌 Put	145.00	$36.50	$39.50	$38.50	12	1278	57.00%	-0.29	0.00	-0.03	0.77	100	assumed standard contract	2026-09-18T15:19:32
SPCX281215C00150000	看涨 Call	150.00	$54.10	$57.00	$56.00	62	4968	55.33%	0.71	0.00	-0.02	0.77	100	assumed standard contract	2026-09-18T15:54:40
SPCX281215P00150000	看跌 Put	150.00	$39.60	$41.30	$40.48	25	2186	56.44%	-0.31	0.00	-0.03	0.79	100	assumed standard contract	2026-09-18T15:44:51
SPCX281215C00155000	看涨 Call	155.00	$51.65	$56.50	$54.08	18	990	55.66%	0.70	0.00	-0.02	0.79	100	assumed standard contract	2026-09-18T15:24:59
SPCX281215P00155000	看跌 Put	155.00	$39.60	$47.40	$42.95	0	131	56.55%	-0.32	0.00	-0.03	0.80	100	assumed standard contract	2026-09-17T15:43:26
SPCX281215C00160000	看涨 Call	160.00	$50.45	$54.95	$51.97	18	976	56.02%	0.69	0.00	-0.02	0.80	100	assumed standard contract	2026-09-18T15:03:57
SPCX281215P00160000	看跌 Put	160.00	$42.20	$47.40	$46.50	6	322	54.42%	-0.34	0.00	-0.03	0.82	100	assumed standard contract	2026-09-18T14:34:39
SPCX281215C00165000	看涨 Call	165.00	$48.00	$53.90	$50.90	10	396	55.83%	0.68	0.00	-0.02	0.82	100	assumed standard contract	2026-09-18T13:15:34
SPCX281215P00165000	看跌 Put	165.00	$45.20	$51.60	$48.90	0	1202	55.03%	-0.35	0.00	-0.03	0.83	100	assumed standard contract	2026-09-17T14:02:14
SPCX281215C00170000	看涨 Call	170.00	$47.45	$51.70	$49.20	3	434	56.03%	0.66	0.00	-0.02	0.83	100	assumed standard contract	2026-09-18T14:02:44
SPCX281215P00170000	看跌 Put	170.00	$48.20	$54.40	$52.42	3	172	54.71%	-0.37	0.00	-0.03	0.84	100	assumed standard contract	2026-09-18T10:13:34
SPCX281215C00175000	看涨 Call	175.00	$47.45	$50.25	$47.05	178	592	56.93%	0.65	0.00	-0.02	0.84	100	assumed standard contract	2026-09-18T14:31:40
SPCX281215P00175000	看跌 Put	175.00	$51.35	$57.20	$55.05	0	137	54.40%	-0.39	0.00	-0.03	0.85	100	assumed standard contract	2026-09-17T10:11:58
SPCX281215C00180000	看涨 Call	180.00	$43.25	$49.35	$45.93	4	547	55.60%	0.64	0.00	-0.02	0.85	100	assumed standard contract	2026-09-18T14:22:52
SPCX281215P00180000	看跌 Put	180.00	$55.00	$60.80	$59.23	1	254	54.77%	-0.40	0.00	-0.03	0.85	100	assumed standard contract	2026-09-18T12:17:58
SPCX281215C00185000	看涨 Call	185.00	$42.00	$47.60	$44.55	3	168	55.46%	0.62	0.00	-0.02	0.86	100	assumed standard contract	2026-09-18T14:22:52
SPCX281215P00185000	看跌 Put	185.00	$58.00	$65.45	$64.78	0	77	55.28%	-0.42	0.00	-0.03	0.86	100	assumed standard contract	2026-09-03T15:46:14
SPCX281215C00190000	看涨 Call	190.00	$40.40	$47.15	$43.69	5	398	55.80%	0.61	0.00	-0.03	0.87	100	assumed standard contract	2026-09-18T11:08:16
SPCX281215P00190000	看跌 Put	190.00	$61.25	$68.75	$65.50	0	50	55.10%	-0.43	0.00	-0.03	0.86	100	assumed standard contract	2026-09-17T10:53:05
SPCX281215C00195000	看涨 Call	195.00	$39.95	$45.10	$42.19	2	923	55.84%	0.60	0.00	-0.03	0.88	100	assumed standard contract	2026-09-18T10:22:25
SPCX281215P00195000	看跌 Put	195.00	$64.70	$72.30	$73.09	0	105	55.08%	-0.45	0.00	-0.03	0.87	100	assumed standard contract	2026-09-10T13:54:21
SPCX281215C00200000	看涨 Call	200.00	$39.95	$43.85	$41.00	48	8289	56.52%	0.59	0.00	-0.03	0.88	100	assumed standard contract	2026-09-18T15:53:34
SPCX281215P00200000	看跌 Put	200.00	$68.25	$74.35	$73.00	8	744	54.20%	-0.46	0.00	-0.03	0.87	100	assumed standard contract	2026-09-18T13:18:46
SPCX281215C00205000	看涨 Call	205.00	$38.40	$42.75	$39.75	3	417	56.36%	0.58	0.00	-0.03	0.89	100	assumed standard contract	2026-09-18T11:22:36
SPCX281215P00205000	看跌 Put	205.00	$72.00	$79.45	$76.10	0	86	55.14%	-0.48	0.00	-0.03	0.87	100	assumed standard contract	2026-09-17T11:22:02
SPCX281215C00210000	看涨 Call	210.00	$35.45	$41.10	$38.77	3	503	55.07%	0.57	0.00	-0.03	0.89	100	assumed standard contract	2026-09-18T15:24:59
SPCX281215P00210000	看跌 Put	210.00	$75.50	$81.40	$80.00	0	347	54.06%	-0.49	0.00	-0.03	0.87	100	assumed standard contract	2026-09-17T09:30:10
SPCX281215C00215000	看涨 Call	215.00	$34.35	$39.25	$37.38	1	186	54.66%	0.55	0.00	-0.03	0.90	100	assumed standard contract	2026-09-18T15:24:59
SPCX281215P00215000	看跌 Put	215.00	$79.10	$87.00	$87.21	0	32	55.05%	-0.51	0.00	-0.03	0.86	100	assumed standard contract	2026-09-11T12:44:05
SPCX281215C00220000	看涨 Call	220.00	$33.25	$39.25	$38.00	0	495	55.24%	0.54	0.00	-0.03	0.90	100	assumed standard contract	2026-09-17T14:49:32
SPCX281215P00220000	看跌 Put	220.00	$83.00	$90.60	$86.00	0	131	55.01%	-0.52	0.00	-0.03	0.86	100	assumed standard contract	2026-09-17T15:55:00
SPCX281215C00225000	看涨 Call	225.00	$32.20	$38.30	$35.04	3	305	55.27%	0.53	0.00	-0.03	0.90	100	assumed standard contract	2026-09-18T13:37:48
SPCX281215P00225000	看跌 Put	225.00	$87.00	$92.65	$90.55	0	137	54.06%	-0.54	0.00	-0.03	0.85	100	assumed standard contract	2026-09-17T11:36:57
SPCX281215C00230000	看涨 Call	230.00	$31.15	$37.75	$34.68	5	1411	55.48%	0.52	0.00	-0.03	0.91	100	assumed standard contract	2026-09-18T15:49:29
SPCX281215P00230000	看跌 Put	230.00	$92.35	$98.90	$94.17	0	1423	56.33%	-0.55	0.00	-0.03	0.85	100	assumed standard contract	2026-09-17T13:12:23
SPCX281215C00235000	看涨 Call	235.00	$30.20	$36.25	$34.57	6	112	55.19%	0.51	0.00	-0.03	0.91	100	assumed standard contract	2026-09-18T15:50:02
SPCX281215P00235000	看跌 Put	235.00	$94.55	$100.30	$100.95	0	37	53.80%	-0.56	0.00	-0.03	0.84	100	assumed standard contract	2026-09-11T15:01:48
SPCX281215C00240000	看涨 Call	240.00	$29.30	$35.35	$32.26	5	845	55.22%	0.50	0.00	-0.03	0.91	100	assumed standard contract	2026-09-18T15:15:39
SPCX281215P00240000	看跌 Put	240.00	$98.55	$104.55	$104.06	0	69	53.97%	-0.58	0.00	-0.03	0.83	100	assumed standard contract	2026-09-16T13:08:27
SPCX281215C00245000	看涨 Call	245.00	$29.30	$34.40	$31.52	1	702	55.68%	0.49	0.00	-0.03	0.91	100	assumed standard contract	2026-09-18T10:22:25
SPCX281215P00245000	看跌 Put	245.00	$102.00	$110.55	$0.00	0	0	54.83%	-0.59	0.00	-0.03	0.82	100	assumed standard contract	未提供
SPCX281215C00250000	看涨 Call	250.00	$29.30	$32.00	$32.01	0	1854	55.31%	0.48	0.00	-0.03	0.91	100	assumed standard contract	2026-09-17T11:48:21
SPCX281215P00250000	看跌 Put	250.00	$106.00	$114.50	$111.50	2	82	54.73%	-0.61	0.00	-0.03	0.81	100	assumed standard contract	2026-09-18T14:00:49
SPCX281215C00255000	看涨 Call	255.00	$26.90	$32.00	$29.63	1	167	54.91%	0.47	0.00	-0.03	0.91	100	assumed standard contract	2026-09-18T13:06:29
SPCX281215P00255000	看跌 Put	255.00	$111.75	$116.75	$118.90	0	34	54.59%	-0.62	0.00	-0.03	0.80	100	assumed standard contract	2026-09-08T11:45:08
SPCX281215C00260000	看涨 Call	260.00	$26.90	$31.75	$30.25	0	270	55.66%	0.46	0.00	-0.03	0.90	100	assumed standard contract	2026-09-17T15:57:49
SPCX281215P00260000	看跌 Put	260.00	$114.05	$121.65	$120.30	0	36	53.88%	-0.63	0.00	-0.03	0.78	100	assumed standard contract	2026-09-14T12:58:39
SPCX281215C00265000	看涨 Call	265.00	$26.90	$30.95	$28.25	0	133	56.08%	0.45	0.00	-0.03	0.90	100	assumed standard contract	2026-09-10T14:25:34
SPCX281215P00265000	看跌 Put	265.00	$119.00	$126.80	$122.00	0	23	55.00%	-0.65	0.00	-0.03	0.77	100	assumed standard contract	2026-09-17T14:30:36
SPCX281215C00270000	看涨 Call	270.00	$24.20	$30.15	$28.74	0	192	54.98%	0.44	0.00	-0.03	0.90	100	assumed standard contract	2026-09-17T12:42:58
SPCX281215P00270000	看跌 Put	270.00	$123.00	$129.35	$129.96	0	3	53.74%	-0.66	0.00	-0.03	0.76	100	assumed standard contract	2026-09-08T11:43:36
SPCX281215C00275000	看涨 Call	275.00	$24.00	$29.45	$26.45	1	182	55.29%	0.44	0.00	-0.03	0.90	100	assumed standard contract	2026-09-18T12:08:10
SPCX281215P00275000	看跌 Put	275.00	$127.00	$134.75	$135.00	0	4	54.32%	-0.67	0.00	-0.03	0.74	100	assumed standard contract	2026-09-11T12:39:26
SPCX281215C00280000	看涨 Call	280.00	$24.00	$28.70	$25.35	1	4568	55.66%	0.43	0.00	-0.03	0.89	100	assumed standard contract	2026-09-18T11:44:35
SPCX281215P00280000	看跌 Put	280.00	$131.00	$139.50	$153.53	0	9	54.42%	-0.69	0.00	-0.03	0.72	100	assumed standard contract	2026-08-13T11:07:25
SPCX281215C00285000	看涨 Call	285.00	$23.90	$28.05	$22.66	0	89	56.00%	0.42	0.00	-0.03	0.89	100	assumed standard contract	2026-09-15T12:32:12
SPCX281215P00285000	看跌 Put	285.00	$136.00	$143.75	$153.22	0	2	54.84%	-0.70	0.00	-0.03	0.71	100	assumed standard contract	2026-07-02T13:34:50
SPCX281215C00290000	看涨 Call	290.00	$23.00	$27.35	$25.75	0	285	55.85%	0.41	0.00	-0.03	0.89	100	assumed standard contract	2026-09-17T11:42:36
SPCX281215P00290000	看跌 Put	290.00	$140.00	$146.95	$162.45	0	11	53.69%	-0.71	0.00	-0.03	0.70	100	assumed standard contract	2026-08-24T15:43:19
SPCX281215C00295000	看涨 Call	295.00	$22.50	$27.20	$23.69	9	256	56.21%	0.40	0.00	-0.03	0.88	100	assumed standard contract	2026-09-18T15:15:58
SPCX281215P00295000	看跌 Put	295.00	$145.65	$151.65	$156.50	0	1	54.86%	-0.72	0.00	-0.03	0.67	100	assumed standard contract	2026-08-31T12:37:59
SPCX281215C00300000	看涨 Call	300.00	$22.50	$25.20	$23.05	68	9688	55.78%	0.40	0.00	-0.03	0.88	100	assumed standard contract	2026-09-18T15:15:58
SPCX281215P00300000	看跌 Put	300.00	$149.00	$156.70	$152.00	0	2014	54.48%	-0.74	0.00	-0.03	0.64	100	assumed standard contract	2026-09-17T14:33:04
SPCX281215C00305000	看涨 Call	305.00	$19.50	$25.20	$23.60	0	126	54.75%	0.39	0.00	-0.03	0.87	100	assumed standard contract	2026-09-17T11:42:36
SPCX281215P00305000	看跌 Put	305.00	$153.00	$161.00	$162.00	0	14	53.95%	-0.75	0.00	-0.03	0.63	100	assumed standard contract	2026-09-11T11:35:24
SPCX281215C00310000	看涨 Call	310.00	$18.95	$25.20	$23.00	0	292	55.10%	0.38	0.00	-0.03	0.87	100	assumed standard contract	2026-09-17T11:42:36
SPCX281215P00310000	看跌 Put	310.00	$158.95	$165.65	$186.40	0	12	55.28%	-0.76	0.00	-0.03	0.62	100	assumed standard contract	2026-08-10T12:16:39
SPCX281215C00315000	看涨 Call	315.00	$18.40	$24.95	$22.65	0	164	55.28%	0.37	0.00	-0.03	0.86	100	assumed standard contract	2026-09-17T14:49:32
SPCX281215P00315000	看跌 Put	315.00	$163.40	$170.00	$180.95	0	1	55.12%	-0.77	0.00	-0.03	0.61	100	assumed standard contract	2026-08-18T15:14:54
SPCX281215C00320000	看涨 Call	320.00	$18.40	$24.40	$20.70	11	153	55.60%	0.37	0.00	-0.03	0.86	100	assumed standard contract	2026-09-18T10:16:17
SPCX281215P00320000	看跌 Put	320.00	$167.80	$174.60	$176.80	0	1	55.03%	-0.78	0.00	-0.03	0.57	100	assumed standard contract	2026-06-16T09:30:02
SPCX281215C00325000	看涨 Call	325.00	$18.40	$23.25	$17.35	0	89	55.55%	0.36	0.00	-0.03	0.85	100	assumed standard contract	2026-09-15T15:55:43
SPCX281215P00325000	看跌 Put	325.00	$172.40	$179.00	$217.25	0	2	54.86%	-0.80	0.00	-0.03	0.53	100	assumed standard contract	2026-08-06T13:30:15
SPCX281215C00330000	看涨 Call	330.00	$18.40	$23.25	$20.65	21	256	56.15%	0.35	0.00	-0.03	0.85	100	assumed standard contract	2026-09-18T11:09:00
SPCX281215P00330000	看跌 Put	330.00	$176.90	$183.60	$221.26	0	9	54.75%	-0.81	0.00	-0.03	0.52	100	assumed standard contract	2026-07-23T10:22:24
SPCX281215C00335000	看涨 Call	335.00	$18.40	$22.25	$20.45	0	16	56.14%	0.35	0.00	-0.03	0.84	100	assumed standard contract	2026-09-17T11:42:43
SPCX281215P00335000	看跌 Put	335.00	$181.50	$188.15	$189.10	0	1	54.64%	-0.82	0.00	-0.03	0.51	100	assumed standard contract	2026-06-16T09:30:02
SPCX281215C00340000	看涨 Call	340.00	$18.40	$21.70	$17.40	0	155	56.39%	0.34	0.00	-0.03	0.84	100	assumed standard contract	2026-09-15T11:25:39
SPCX281215P00340000	看跌 Put	340.00	$186.15	$192.80	$198.90	0	57	54.62%	-0.83	0.01	-0.03	0.49	100	assumed standard contract	2026-09-01T13:04:00
SPCX281215C00345000	看涨 Call	345.00	$16.60	$21.70	$18.35	2	15	55.88%	0.33	0.00	-0.03	0.83	100	assumed standard contract	2026-09-18T10:19:08
SPCX281215P00345000	看跌 Put	345.00	$190.80	$197.40	$235.90	0	8	54.38%	-0.84	0.01	-0.03	0.46	100	assumed standard contract	2026-07-24T11:51:51
SPCX281215C00350000	看涨 Call	350.00	$16.60	$19.60	$18.03	108	545	55.16%	0.33	0.00	-0.03	0.82	100	assumed standard contract	2026-09-18T15:59:01
SPCX281215P00350000	看跌 Put	350.00	$195.50	$202.00	$198.30	0	3333	54.15%	-0.85	0.00	-0.03	0.40	100	assumed standard contract	2026-09-17T15:57:59
SPCX281215C00355000	看涨 Call	355.00	$14.60	$19.60	$16.48	0	350	54.47%	0.32	0.00	-0.03	0.82	100	assumed standard contract	2026-09-15T10:33:15
SPCX281215P00355000	看跌 Put	355.00	$200.15	$206.75	$202.80	0	1	54.02%	-0.86	0.00	-0.03	0.38	100	assumed standard contract	2026-06-16T15:11:04
SPCX281215C00360000	看涨 Call	360.00	$14.40	$18.85	$18.24	0	19	54.39%	0.32	0.00	-0.03	0.81	100	assumed standard contract	2026-09-17T11:37:10
SPCX281215P00360000	看跌 Put	360.00	$205.00	$211.40	$225.00	0	8	53.97%	-0.87	0.01	-0.03	0.37	100	assumed standard contract	2026-08-13T10:41:11
SPCX281215C00365000	看涨 Call	365.00	$14.30	$18.60	$17.90	0	664	54.69%	0.31	0.00	-0.03	0.81	100	assumed standard contract	2026-09-17T15:04:30
SPCX281215P00365000	看跌 Put	365.00	$209.65	$216.15	$251.70	0	3	53.59%	-0.88	0.01	-0.03	0.37	100	assumed standard contract	2026-07-30T10:26:43
SPCX281215C00370000	看涨 Call	370.00	$14.30	$18.60	$17.80	1	259	55.19%	0.30	0.00	-0.03	0.80	100	assumed standard contract	2026-09-18T09:32:46
SPCX281215P00370000	看跌 Put	370.00	$214.45	$220.90	$219.30	0	408	53.33%	-0.89	0.01	-0.03	0.35	100	assumed standard contract	2026-09-08T13:58:02
SPCX281215C00375000	看涨 Call	375.00	$14.30	$18.60	$16.05	1	114	55.68%	0.30	0.00	-0.03	0.79	100	assumed standard contract	2026-09-18T12:08:10
SPCX281215P00375000	看跌 Put	375.00	$219.25	$225.70	$240.88	0	144	52.95%	-0.90	0.01	-0.03	0.32	100	assumed standard contract	2026-08-24T15:19:24
SPCX281215C00380000	看涨 Call	380.00	$14.30	$18.60	$15.80	4	834	56.17%	0.29	0.00	-0.02	0.79	100	assumed standard contract	2026-09-18T15:24:59
SPCX281215P00380000	看跌 Put	380.00	$224.05	$230.80	$226.30	0	72	53.31%	-0.91	0.00	-0.03	0.28	100	assumed standard contract	2026-09-17T11:58:11
SPCX281215C00385000	看涨 Call	385.00	$14.15	$18.05	$14.00	0	13	56.20%	0.29	0.00	-0.02	0.78	100	assumed standard contract	2026-09-01T12:45:23
SPCX281215P00385000	看跌 Put	385.00	$228.95	$235.85	$236.25	0	22	53.78%	-0.92	0.00	-0.02	0.26	100	assumed standard contract	2026-09-16T15:20:22
SPCX281215C00390000	看涨 Call	390.00	$14.15	$17.40	$15.92	0	2249	56.25%	0.28	0.00	-0.02	0.77	100	assumed standard contract	2026-09-17T15:35:58
SPCX281215P00390000	看跌 Put	390.00	$233.90	$240.55	$235.90	0	46	0.00%	-0.93	0.00	-0.02	0.22	100	assumed standard contract	2026-09-17T13:28:39
SPCX281215C00395000	看涨 Call	395.00	$14.00	$17.40	$13.78	0	202	56.61%	0.28	0.00	-0.02	0.77	100	assumed standard contract	2026-09-16T09:43:14
SPCX281215P00395000	看跌 Put	395.00	$238.70	$245.50	$251.00	0	0	0.00%	-0.93	0.00	-0.02	0.20	100	assumed standard contract	2026-09-01T09:52:53
SPCX281215C00400000	看涨 Call	400.00	$14.00	$16.70	$13.80	10	1333	56.60%	0.27	0.00	-0.02	0.76	100	assumed standard contract	2026-09-18T15:12:41
SPCX281215P00400000	看跌 Put	400.00	$243.65	$250.55	$245.05	0	6	0.00%	-0.94	0.00	-0.02	0.19	100	assumed standard contract	2026-09-17T14:04:19
SPCX281215C00405000	看涨 Call	405.00	$12.65	$16.70	$13.80	1	177	56.16%	0.27	0.00	-0.02	0.75	100	assumed standard contract	2026-09-18T14:48:45
SPCX281215P00405000	看跌 Put	405.00	$248.60	$255.55	$297.86	0	0	0.00%	-0.95	0.00	-0.02	0.16	100	assumed standard contract	2026-07-31T14:15:01
SPCX281215C00410000	看涨 Call	410.00	$12.65	$16.45	$13.80	0	232	56.42%	0.27	0.00	-0.02	0.75	100	assumed standard contract	2026-09-16T13:19:57
SPCX281215P00410000	看跌 Put	410.00	$253.55	$260.40	$255.05	0	3	0.00%	-0.95	0.00	-0.02	0.13	100	assumed standard contract	2026-09-17T13:54:30
SPCX281215C00415000	看涨 Call	415.00	$12.65	$16.45	$14.37	0	33	56.85%	0.26	0.00	-0.02	0.74	100	assumed standard contract	2026-09-17T15:35:58
SPCX281215P00415000	看跌 Put	415.00	$258.55	$266.40	$268.00	0	0	57.72%	-0.96	0.00	-0.02	0.05	100	assumed standard contract	2026-09-09T11:23:41
SPCX281215C00420000	看涨 Call	420.00	$12.55	$14.10	$13.95	0	457	55.62%	0.26	0.00	-0.02	0.74	100	assumed standard contract	2026-09-17T12:33:42
SPCX281215P00420000	看跌 Put	420.00	$263.55	$271.40	$294.90	0	0	58.29%	-0.96	0.00	-0.02	0.00	100	assumed standard contract	2026-07-21T12:35:36
SPCX281215C00425000	看涨 Call	425.00	$12.25	$14.10	$13.56	0	63	55.82%	0.25	0.00	-0.02	0.73	100	assumed standard contract	2026-08-24T09:30:07
SPCX281215P00425000	看跌 Put	425.00	$268.55	$275.45	$281.89	0	0	0.00%	-0.97	0.00	-0.02	0.00	100	assumed standard contract	2026-08-31T10:19:13
SPCX281215C00430000	看涨 Call	430.00	$12.10	$13.50	$11.72	0	422	55.68%	0.25	0.00	-0.02	0.72	100	assumed standard contract	2026-09-15T11:34:17
SPCX281215P00430000	看跌 Put	430.00	$273.55	$280.65	$320.50	0	0	0.00%	-0.97	0.00	-0.02	0.00	100	assumed standard contract	2026-08-03T14:13:52
SPCX281215C00435000	看涨 Call	435.00	$11.65	$13.30	$10.55	0	36	55.62%	0.24	0.00	-0.02	0.72	100	assumed standard contract	2026-09-15T12:42:43
SPCX281215P00435000	看跌 Put	435.00	$278.60	$286.35	$325.70	0	0	59.94%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-08-03T13:51:19
SPCX281215C00440000	看涨 Call	440.00	$11.65	$13.30	$12.17	2	335	56.02%	0.24	0.00	-0.02	0.71	100	assumed standard contract	2026-09-18T10:12:37
SPCX281215P00440000	看跌 Put	440.00	$283.60	$290.80	$296.90	0	1	0.00%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-09-01T13:04:00
SPCX281215C00445000	看涨 Call	445.00	$11.35	$12.95	$12.04	128	484	55.94%	0.24	0.00	-0.02	0.70	100	assumed standard contract	2026-09-18T15:51:26
SPCX281215P00445000	看跌 Put	445.00	$288.65	$295.65	$313.11	0	0	0.00%	-0.98	0.00	-0.02	0.00	100	assumed standard contract	2026-08-21T09:58:42
SPCX281215C00450000	看涨 Call	450.00	$11.20	$12.40	$11.75	334	10089	55.51%	0.23	0.00	-0.02	0.70	100	assumed standard contract	2026-09-18T15:59:12
SPCX281215P00450000	看跌 Put	450.00	$293.65	$301.30	$299.00	0	2	61.54%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-09-11T15:48:48