CRCL · 2026-10-02

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 $91.78 · 日涨跌 7.86% · 年初至今 9.96%

股票行情时间（源站原文） 2026-09-18 16:05:15；期权行情时间（源站原文） 2026-09-19 00:24:14

到期日 2026-10-02；共 132 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
CRCL261002C00040000	看涨 Call	40.00	$49.25	$54.75	$43.00	0	0	197.34%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T09:39:27
CRCL261002P00040000	看跌 Put	40.00	$0.00	$0.01	$0.01	10	2	139.53%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T11:14:24
CRCL261002C00045000	看涨 Call	45.00	$43.10	$49.40	$0.00	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
CRCL261002P00045000	看跌 Put	45.00	$0.00	$0.08	$0.05	0	19	147.96%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T10:03:02
CRCL261002C00050000	看涨 Call	50.00	$39.25	$44.30	$0.00	0	0	0.00%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
CRCL261002P00050000	看跌 Put	50.00	$0.00	$0.06	$0.04	0	3145	123.55%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T13:04:47
CRCL261002C00055000	看涨 Call	55.00	$33.15	$39.85	$0.00	0	0	0.00%	1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
CRCL261002P00055000	看跌 Put	55.00	$0.00	$0.15	$0.05	1365	75	118.37%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T12:37:47
CRCL261002C00059000	看涨 Call	59.00	$31.35	$36.40	$35.21	0	3	167.43%	0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-09-14T12:23:59
CRCL261002P00059000	看跌 Put	59.00	$0.00	$0.15	$0.13	0	505	103.75%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-17T10:58:33
CRCL261002C00060000	看涨 Call	60.00	$30.25	$35.00	$29.20	0	4	150.73%	0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-09-15T09:51:32
CRCL261002P00060000	看跌 Put	60.00	$0.04	$0.45	$0.07	5	71	103.66%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T11:23:48
CRCL261002C00061000	看涨 Call	61.00	$29.25	$33.55	$18.66	0	1	133.94%	0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-08-19T10:47:30
CRCL261002P00061000	看跌 Put	61.00	$0.00	$0.55	$0.15	0	40	119.28%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-17T14:39:54
CRCL261002C00062000	看涨 Call	62.00	$26.60	$33.15	$0.00	0	0	0.00%	0.99	0.00	-0.01	0.00	100	assumed standard contract	未提供
CRCL261002P00062000	看跌 Put	62.00	$0.00	$0.15	$0.15	5	308	93.35%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T10:37:39
CRCL261002C00063000	看涨 Call	63.00	$26.85	$31.50	$20.52	0	1	110.28%	0.99	0.00	-0.02	0.01	100	assumed standard contract	2026-08-20T10:49:02
CRCL261002P00063000	看跌 Put	63.00	$0.03	$0.34	$0.07	9	70	103.58%	-0.01	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T15:20:59
CRCL261002C00064000	看涨 Call	64.00	$26.65	$31.05	$28.34	0	1	141.18%	0.99	0.00	-0.02	0.01	100	assumed standard contract	2026-09-11T15:06:31
CRCL261002P00064000	看跌 Put	64.00	$0.04	$0.13	$0.09	6	207	88.24%	-0.01	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T13:50:02
CRCL261002C00065000	看涨 Call	65.00	$24.50	$30.10	$28.28	0	24	110.58%	0.98	0.00	-0.02	0.01	100	assumed standard contract	2026-08-31T14:00:57
CRCL261002P00065000	看跌 Put	65.00	$0.05	$0.19	$0.11	4	307	89.50%	-0.02	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T13:50:29
CRCL261002C00066000	看涨 Call	66.00	$24.30	$27.95	$15.74	0	15	94.45%	0.98	0.00	-0.02	0.01	100	assumed standard contract	2026-09-16T14:25:53
CRCL261002P00066000	看跌 Put	66.00	$0.04	$0.36	$0.13	61	169	93.84%	-0.02	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T12:53:05
CRCL261002C00067000	看涨 Call	67.00	$23.15	$28.35	$10.45	0	6	123.06%	0.98	0.00	-0.03	0.01	100	assumed standard contract	2026-08-18T15:16:36
CRCL261002P00067000	看跌 Put	67.00	$0.01	$0.37	$0.10	70	295	89.38%	-0.02	0.00	-0.03	0.01	100	assumed standard contract	2026-09-18T13:50:29
CRCL261002C00068000	看涨 Call	68.00	$21.80	$27.25	$19.65	0	6	109.33%	0.97	0.00	-0.03	0.01	100	assumed standard contract	2026-08-20T12:11:13
CRCL261002P00068000	看跌 Put	68.00	$0.01	$0.22	$0.17	24	56	78.77%	-0.03	0.00	-0.03	0.01	100	assumed standard contract	2026-09-18T15:20:59
CRCL261002C00069000	看涨 Call	69.00	$21.30	$26.25	$26.44	0	8	114.88%	0.97	0.00	-0.03	0.01	100	assumed standard contract	2026-08-27T15:22:49
CRCL261002P00069000	看跌 Put	69.00	$0.13	$0.25	$0.17	22	41	82.28%	-0.03	0.00	-0.03	0.01	100	assumed standard contract	2026-09-18T13:47:31
CRCL261002C00070000	看涨 Call	70.00	$20.50	$23.50	$19.66	1	46	67.57%	0.96	0.01	-0.04	0.01	100	assumed standard contract	2026-09-18T09:45:43
CRCL261002P00070000	看跌 Put	70.00	$0.18	$0.31	$0.20	39	554	82.69%	-0.04	0.01	-0.04	0.01	100	assumed standard contract	2026-09-18T15:11:30
CRCL261002C00071000	看涨 Call	71.00	$19.40	$24.20	$10.85	0	33	106.77%	0.96	0.01	-0.04	0.02	100	assumed standard contract	2026-09-16T10:12:17
CRCL261002P00071000	看跌 Put	71.00	$0.18	$0.47	$0.25	15	107	83.83%	-0.04	0.01	-0.04	0.02	100	assumed standard contract	2026-09-18T15:56:23
CRCL261002C00072000	看涨 Call	72.00	$18.45	$22.40	$19.53	37	47	88.31%	0.95	0.01	-0.05	0.02	100	assumed standard contract	2026-09-18T14:25:56
CRCL261002P00072000	看跌 Put	72.00	$0.18	$0.50	$0.29	292	186	80.91%	-0.05	0.01	-0.05	0.02	100	assumed standard contract	2026-09-18T15:35:21
CRCL261002C00073000	看涨 Call	73.00	$17.55	$23.35	$18.62	34	137	116.63%	0.94	0.01	-0.06	0.02	100	assumed standard contract	2026-09-18T14:25:56
CRCL261002P00073000	看跌 Put	73.00	$0.26	$0.36	$0.33	58	148	75.66%	-0.06	0.01	-0.06	0.02	100	assumed standard contract	2026-09-18T15:17:56
CRCL261002C00074000	看涨 Call	74.00	$15.60	$22.40	$24.05	0	327	99.56%	0.93	0.01	-0.06	0.02	100	assumed standard contract	2026-09-09T09:41:00
CRCL261002P00074000	看跌 Put	74.00	$0.26	$0.46	$0.36	28	127	74.48%	-0.07	0.01	-0.06	0.02	100	assumed standard contract	2026-09-18T15:56:30
CRCL261002C00075000	看涨 Call	75.00	$16.15	$19.60	$14.39	1	45	91.43%	0.92	0.01	-0.07	0.03	100	assumed standard contract	2026-09-18T09:36:01
CRCL261002P00075000	看跌 Put	75.00	$0.37	$0.50	$0.44	135	369	74.04%	-0.08	0.01	-0.07	0.03	100	assumed standard contract	2026-09-18T15:48:01
CRCL261002C00076000	看涨 Call	76.00	$14.70	$18.55	$16.20	5	47	79.43%	0.91	0.01	-0.08	0.03	100	assumed standard contract	2026-09-18T11:04:31
CRCL261002P00076000	看跌 Put	76.00	$0.39	$0.63	$0.64	17	75	73.14%	-0.09	0.01	-0.08	0.03	100	assumed standard contract	2026-09-18T12:09:18
CRCL261002C00077000	看涨 Call	77.00	$12.10	$18.25	$8.65	0	17	57.86%	0.90	0.01	-0.09	0.03	100	assumed standard contract	2026-09-17T11:47:41
CRCL261002P00077000	看跌 Put	77.00	$0.48	$0.72	$0.62	34	355	72.38%	-0.10	0.01	-0.09	0.03	100	assumed standard contract	2026-09-18T15:12:27
CRCL261002C00078000	看涨 Call	78.00	$13.80	$17.10	$13.95	4	32	92.50%	0.88	0.01	-0.09	0.04	100	assumed standard contract	2026-09-18T14:40:39
CRCL261002P00078000	看跌 Put	78.00	$0.56	$0.81	$0.76	129	320	71.07%	-0.12	0.01	-0.09	0.04	100	assumed standard contract	2026-09-18T15:48:16
CRCL261002C00079000	看涨 Call	79.00	$12.25	$14.65	$13.00	1	226	61.63%	0.87	0.02	-0.10	0.04	100	assumed standard contract	2026-09-18T10:31:24
CRCL261002P00079000	看跌 Put	79.00	$0.67	$0.96	$0.95	25	118	70.70%	-0.13	0.02	-0.10	0.04	100	assumed standard contract	2026-09-18T14:07:34
CRCL261002C00080000	看涨 Call	80.00	$12.55	$13.90	$13.00	20	644	77.98%	0.85	0.02	-0.11	0.04	100	assumed standard contract	2026-09-18T15:49:44
CRCL261002P00080000	看跌 Put	80.00	$0.83	$1.09	$1.00	319	672	70.23%	-0.15	0.02	-0.11	0.04	100	assumed standard contract	2026-09-18T15:56:20
CRCL261002C00081000	看涨 Call	81.00	$11.35	$12.80	$11.61	4	137	70.01%	0.83	0.02	-0.12	0.05	100	assumed standard contract	2026-09-18T11:59:30
CRCL261002P00081000	看跌 Put	81.00	$1.03	$1.31	$1.33	20	188	70.79%	-0.17	0.02	-0.12	0.05	100	assumed standard contract	2026-09-18T14:04:37
CRCL261002C00082000	看涨 Call	82.00	$10.55	$13.05	$11.20	24	109	80.32%	0.81	0.02	-0.13	0.05	100	assumed standard contract	2026-09-18T15:12:02
CRCL261002P00082000	看跌 Put	82.00	$1.24	$1.68	$1.41	27	226	72.39%	-0.19	0.02	-0.13	0.05	100	assumed standard contract	2026-09-18T15:36:52
CRCL261002C00083000	看涨 Call	83.00	$10.00	$11.50	$10.70	25	167	74.37%	0.78	0.02	-0.14	0.05	100	assumed standard contract	2026-09-18T11:14:55
CRCL261002P00083000	看跌 Put	83.00	$1.49	$1.91	$1.80	25	151	72.30%	-0.22	0.02	-0.14	0.05	100	assumed standard contract	2026-09-18T14:13:40
CRCL261002C00084000	看涨 Call	84.00	$9.25	$10.45	$9.50	18	133	71.16%	0.76	0.02	-0.15	0.06	100	assumed standard contract	2026-09-18T13:46:31
CRCL261002P00084000	看跌 Put	84.00	$1.75	$2.20	$1.95	124	353	72.36%	-0.24	0.02	-0.15	0.06	100	assumed standard contract	2026-09-18T15:26:17
CRCL261002C00085000	看涨 Call	85.00	$8.85	$9.95	$9.50	45	513	75.43%	0.73	0.03	-0.16	0.06	100	assumed standard contract	2026-09-18T15:57:57
CRCL261002P00085000	看跌 Put	85.00	$2.05	$2.51	$2.18	68	558	72.43%	-0.27	0.03	-0.16	0.06	100	assumed standard contract	2026-09-18T15:56:20
CRCL261002C00086000	看涨 Call	86.00	$7.90	$9.40	$8.10	13	394	74.00%	0.71	0.03	-0.16	0.06	100	assumed standard contract	2026-09-18T14:06:48
CRCL261002P00086000	看跌 Put	86.00	$2.40	$2.86	$2.50	45	221	72.75%	-0.30	0.03	-0.16	0.06	100	assumed standard contract	2026-09-18T15:57:50
CRCL261002C00087000	看涨 Call	87.00	$7.85	$8.40	$7.63	20	126	73.78%	0.68	0.03	-0.17	0.06	100	assumed standard contract	2026-09-18T13:54:29
CRCL261002P00087000	看跌 Put	87.00	$2.73	$3.15	$2.89	11	329	71.96%	-0.32	0.03	-0.17	0.06	100	assumed standard contract	2026-09-18T15:24:24
CRCL261002C00088000	看涨 Call	88.00	$7.25	$7.75	$6.92	73	114	72.74%	0.65	0.03	-0.18	0.07	100	assumed standard contract	2026-09-18T15:42:46
CRCL261002P00088000	看跌 Put	88.00	$3.35	$3.60	$3.35	59	46	73.75%	-0.35	0.03	-0.18	0.07	100	assumed standard contract	2026-09-18T15:49:33
CRCL261002C00089000	看涨 Call	89.00	$6.70	$7.20	$6.85	186	218	74.96%	0.62	0.03	-0.18	0.07	100	assumed standard contract	2026-09-18T15:59:13
CRCL261002P00089000	看跌 Put	89.00	$3.80	$4.05	$3.91	10	245	73.75%	-0.38	0.03	-0.18	0.07	100	assumed standard contract	2026-09-18T15:43:46
CRCL261002C00090000	看涨 Call	90.00	$5.75	$6.65	$6.41	308	446	75.57%	0.59	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:58:28
CRCL261002P00090000	看跌 Put	90.00	$4.25	$4.70	$4.25	303	459	75.10%	-0.41	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:59:34
CRCL261002C00091000	看涨 Call	91.00	$5.40	$6.25	$5.70	89	106	74.70%	0.56	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:55:14
CRCL261002P00091000	看跌 Put	91.00	$4.75	$5.15	$4.98	17	58	73.53%	-0.44	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T13:48:44
CRCL261002C00091500	看涨 Call	91.50	$5.15	$6.00	$5.50	49	9	74.64%	0.54	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:56:20
CRCL261002P00091500	看跌 Put	91.50	$5.00	$5.50	$5.30	11	0	73.81%	-0.46	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T11:17:14
CRCL261002C00092000	看涨 Call	92.00	$4.90	$5.60	$5.15	80	54	73.42%	0.53	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:22:22
CRCL261002P00092000	看跌 Put	92.00	$5.30	$5.80	$5.63	47	43	74.34%	-0.47	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T13:07:36
CRCL261002C00092500	看涨 Call	92.50	$4.70	$5.50	$4.85	19	10	74.55%	0.51	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:31:14
CRCL261002P00092500	看跌 Put	92.50	$5.55	$6.10	$5.65	5	0	74.42%	-0.49	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:44:14
CRCL261002C00093000	看涨 Call	93.00	$4.55	$5.25	$4.89	46	228	74.88%	0.50	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:57:36
CRCL261002P00093000	看跌 Put	93.00	$5.85	$6.35	$6.97	1	85	74.05%	-0.50	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T09:40:28
CRCL261002C00093500	看涨 Call	93.50	$4.35	$5.00	$4.40	3	9	74.76%	0.48	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T13:54:22
CRCL261002P00093500	看跌 Put	93.50	$5.75	$6.50	$14.47	0	2	73.22%	-0.52	0.03	-0.19	0.07	100	assumed standard contract	2026-09-16T14:51:31
CRCL261002C00094000	看涨 Call	94.00	$4.10	$4.85	$4.10	56	79	74.88%	0.47	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:39:48
CRCL261002P00094000	看跌 Put	94.00	$6.10	$6.80	$6.90	1	311	73.69%	-0.53	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T13:00:25
CRCL261002C00095000	看涨 Call	95.00	$3.85	$4.30	$4.15	429	743	74.85%	0.44	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:57:18
CRCL261002P00095000	看跌 Put	95.00	$6.70	$7.35	$6.85	143	905	73.27%	-0.56	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:58:06
CRCL261002C00096000	看涨 Call	96.00	$3.40	$4.10	$3.55	28	82	75.49%	0.41	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T15:22:04
CRCL261002P00096000	看跌 Put	96.00	$7.30	$8.00	$8.10	2	274	73.16%	-0.59	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T14:57:37
CRCL261002C00097000	看涨 Call	97.00	$3.05	$3.65	$2.97	32	92	74.68%	0.39	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T14:45:59
CRCL261002P00097000	看跌 Put	97.00	$8.00	$8.70	$8.75	4	72	73.74%	-0.62	0.03	-0.19	0.07	100	assumed standard contract	2026-09-18T10:31:32
CRCL261002C00098000	看涨 Call	98.00	$2.79	$3.25	$3.10	63	163	74.50%	0.36	0.03	-0.18	0.07	100	assumed standard contract	2026-09-18T15:56:20
CRCL261002P00098000	看跌 Put	98.00	$8.60	$9.35	$9.54	6	136	72.84%	-0.64	0.03	-0.18	0.07	100	assumed standard contract	2026-09-18T14:44:04
CRCL261002C00099000	看涨 Call	99.00	$2.53	$2.94	$2.72	70	109	74.63%	0.34	0.03	-0.18	0.07	100	assumed standard contract	2026-09-18T15:55:11
CRCL261002P00099000	看跌 Put	99.00	$9.15	$10.15	$10.30	5	31	72.27%	-0.67	0.03	-0.18	0.07	100	assumed standard contract	2026-09-18T14:20:56
CRCL261002C00100000	看涨 Call	100.00	$2.36	$2.65	$2.51	594	993	75.26%	0.31	0.03	-0.17	0.06	100	assumed standard contract	2026-09-18T15:59:50
CRCL261002P00100000	看跌 Put	100.00	$10.15	$10.90	$15.95	0	1086	74.48%	-0.69	0.03	-0.18	0.06	100	assumed standard contract	2026-09-17T15:20:41
CRCL261002C00101000	看涨 Call	101.00	$2.12	$2.49	$2.30	121	90	76.07%	0.29	0.02	-0.17	0.06	100	assumed standard contract	2026-09-18T15:56:47
CRCL261002P00101000	看跌 Put	101.00	$10.80	$12.05	$12.95	0	132	76.87%	-0.71	0.03	-0.17	0.06	100	assumed standard contract	2026-09-10T10:24:40
CRCL261002C00102000	看涨 Call	102.00	$1.94	$2.24	$1.92	31	141	76.33%	0.27	0.02	-0.16	0.06	100	assumed standard contract	2026-09-18T15:36:05
CRCL261002P00102000	看跌 Put	102.00	$11.50	$12.85	$12.10	4	510	76.53%	-0.73	0.02	-0.17	0.06	100	assumed standard contract	2026-09-18T15:52:58
CRCL261002C00103000	看涨 Call	103.00	$1.70	$2.02	$1.74	27	94	76.45%	0.25	0.02	-0.16	0.06	100	assumed standard contract	2026-09-18T15:14:23
CRCL261002P00103000	看跌 Put	103.00	$12.30	$13.70	$20.64	0	7	77.15%	-0.75	0.02	-0.16	0.06	100	assumed standard contract	2026-09-17T11:40:51
CRCL261002C00104000	看涨 Call	104.00	$1.56	$1.91	$1.56	15	17	77.25%	0.23	0.02	-0.15	0.06	100	assumed standard contract	2026-09-18T15:11:47
CRCL261002P00104000	看跌 Put	104.00	$13.10	$14.50	$0.00	0	0	77.03%	-0.77	0.02	-0.15	0.05	100	assumed standard contract	未提供
CRCL261002C00105000	看涨 Call	105.00	$1.41	$1.68	$1.55	539	1678	77.04%	0.22	0.02	-0.15	0.05	100	assumed standard contract	2026-09-18T15:56:20
CRCL261002P00105000	看跌 Put	105.00	$13.75	$15.35	$22.54	0	1078	75.56%	-0.79	0.02	-0.15	0.05	100	assumed standard contract	2026-09-17T10:51:23
CRCL261002C00106000	看涨 Call	106.00	$1.24	$1.60	$1.40	43	7	77.79%	0.20	0.02	-0.14	0.05	100	assumed standard contract	2026-09-18T15:56:20
CRCL261002P00106000	看跌 Put	106.00	$14.80	$17.60	$0.00	0	0	91.12%	-0.81	0.02	-0.14	0.05	100	assumed standard contract	未提供
CRCL261002C00107000	看涨 Call	107.00	$1.12	$1.44	$1.14	42	12	77.99%	0.18	0.02	-0.13	0.05	100	assumed standard contract	2026-09-18T15:16:08
CRCL261002P00107000	看跌 Put	107.00	$15.40	$20.25	$0.00	0	0	105.47%	-0.82	0.02	-0.14	0.05	100	assumed standard contract	未提供
CRCL261002C00108000	看涨 Call	108.00	$1.01	$1.40	$1.16	233	0	79.35%	0.17	0.02	-0.13	0.05	100	assumed standard contract	2026-09-18T15:59:54
CRCL261002P00108000	看跌 Put	108.00	$16.40	$20.50	$0.00	0	0	102.25%	-0.83	0.02	-0.13	0.04	100	assumed standard contract	未提供
CRCL261002C00110000	看涨 Call	110.00	$0.83	$1.00	$0.90	480	421	78.15%	0.15	0.02	-0.12	0.04	100	assumed standard contract	2026-09-18T15:56:19
CRCL261002P00110000	看跌 Put	110.00	$18.35	$20.60	$20.05	2	838	89.24%	-0.86	0.02	-0.12	0.04	100	assumed standard contract	2026-09-18T12:46:00
CRCL261002C00115000	看涨 Call	115.00	$0.45	$0.73	$0.49	73	194	81.23%	0.10	0.01	-0.09	0.03	100	assumed standard contract	2026-09-18T15:32:51
CRCL261002P00115000	看跌 Put	115.00	$22.70	$27.45	$25.80	0	39	116.11%	-0.91	0.01	-0.09	0.03	100	assumed standard contract	2026-09-15T11:24:46
CRCL261002C00120000	看涨 Call	120.00	$0.33	$0.43	$0.35	91	319	83.89%	0.07	0.01	-0.07	0.02	100	assumed standard contract	2026-09-18T15:52:09
CRCL261002P00120000	看跌 Put	120.00	$27.75	$32.35	$29.20	1	18	128.90%	-0.94	0.01	-0.07	0.02	100	assumed standard contract	2026-09-18T14:45:10
CRCL261002C00125000	看涨 Call	125.00	$0.01	$0.51	$0.22	12	846	87.17%	0.04	0.01	-0.05	0.02	100	assumed standard contract	2026-09-18T14:35:42
CRCL261002P00125000	看跌 Put	125.00	$32.35	$37.25	$0.00	0	0	135.41%	-0.96	0.01	-0.05	0.01	100	assumed standard contract	未提供
CRCL261002C00130000	看涨 Call	130.00	$0.00	$0.32	$0.15	9	60	88.52%	0.03	0.00	-0.04	0.01	100	assumed standard contract	2026-09-18T15:12:25
CRCL261002P00130000	看跌 Put	130.00	$37.20	$42.35	$0.00	0	0	146.05%	-0.98	0.00	-0.03	0.01	100	assumed standard contract	未提供
CRCL261002C00135000	看涨 Call	135.00	$0.07	$0.21	$0.10	2	24	94.42%	0.02	0.00	-0.03	0.01	100	assumed standard contract	2026-09-18T14:27:46
CRCL261002P00135000	看跌 Put	135.00	$42.25	$47.60	$0.00	0	0	160.43%	-0.99	0.00	-0.02	0.01	100	assumed standard contract	未提供
CRCL261002C00140000	看涨 Call	140.00	$0.00	$0.19	$0.08	12	56	96.39%	0.01	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T14:45:07
CRCL261002P00140000	看跌 Put	140.00	$47.20	$50.95	$0.00	0	0	145.36%	-0.99	0.00	-0.01	0.00	100	assumed standard contract	未提供
CRCL261002C00145000	看涨 Call	145.00	$0.05	$0.28	$0.07	7	6	111.33%	0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T10:20:42
CRCL261002P00145000	看跌 Put	145.00	$50.90	$57.55	$0.00	0	0	159.38%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
CRCL261002C00150000	看涨 Call	150.00	$0.05	$0.22	$0.06	9	267	114.79%	0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T15:57:10
CRCL261002P00150000	看跌 Put	150.00	$57.10	$62.55	$0.00	0	0	186.34%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供