CRCL · 2026-10-09
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%
到期日 2026-10-09；共 104 条合约；第 1/1 页。
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL261009C00050000 | 看涨 Call | 50.00 | $38.10 | $46.25 | $0.00 | 0 | 0 | 136.58% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261009P00050000 | 看跌 Put | 50.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 112.87% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261009C00055000 | 看涨 Call | 55.00 | $33.15 | $40.65 | $40.10 | 0 | 1 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:12:19 |
| CRCL261009P00055000 | 看跌 Put | 55.00 | $0.00 | $0.25 | $0.14 | 0 | 10 | 104.06% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:50:07 |
| CRCL261009C00060000 | 看涨 Call | 60.00 | $28.95 | $34.50 | $25.09 | 0 | 6 | 0.00% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:52:15 |
| CRCL261009P00060000 | 看跌 Put | 60.00 | $0.06 | $0.21 | $0.10 | 8 | 169 | 89.38% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:11:30 |
| CRCL261009C00065000 | 看涨 Call | 65.00 | $23.75 | $31.10 | $26.48 | 0 | 1 | 94.76% | 0.97 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-11T15:22:53 |
| CRCL261009P00065000 | 看跌 Put | 65.00 | $0.15 | $0.33 | $0.21 | 59 | 205 | 82.44% | -0.03 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:11:30 |
| CRCL261009C00069000 | 看涨 Call | 69.00 | $21.60 | $26.60 | $0.00 | 0 | 0 | 102.08% | 0.95 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261009P00069000 | 看跌 Put | 69.00 | $0.26 | $0.50 | $0.40 | 6 | 2 | 77.25% | -0.05 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:22:35 |
| CRCL261009C00070000 | 看涨 Call | 70.00 | $19.80 | $25.65 | $22.30 | 2 | 4 | 87.73% | 0.94 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:33:23 |
| CRCL261009P00070000 | 看跌 Put | 70.00 | $0.38 | $0.52 | $0.42 | 47 | 351 | 76.95% | -0.06 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:11:30 |
| CRCL261009C00071000 | 看涨 Call | 71.00 | $18.00 | $24.90 | $0.00 | 0 | 0 | 75.14% | 0.94 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL261009P00071000 | 看跌 Put | 71.00 | $0.29 | $0.83 | $0.75 | 4 | 0 | 77.69% | -0.07 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:54:54 |
| CRCL261009C00072000 | 看涨 Call | 72.00 | $18.90 | $24.00 | $0.00 | 0 | 0 | 98.61% | 0.93 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL261009P00072000 | 看跌 Put | 72.00 | $0.46 | $0.90 | $0.64 | 18 | 1 | 78.17% | -0.07 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:27:54 |
| CRCL261009C00073000 | 看涨 Call | 73.00 | $17.45 | $23.05 | $0.00 | 0 | 0 | 90.17% | 0.92 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL261009P00073000 | 看跌 Put | 73.00 | $0.53 | $0.82 | $0.62 | 2 | 0 | 74.62% | -0.08 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:48:47 |
| CRCL261009C00074000 | 看涨 Call | 74.00 | $17.00 | $22.20 | $0.00 | 0 | 0 | 93.73% | 0.91 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| CRCL261009P00074000 | 看跌 Put | 74.00 | $0.62 | $0.90 | $0.88 | 1 | 0 | 73.62% | -0.09 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:55:31 |
| CRCL261009C00075000 | 看涨 Call | 75.00 | $16.30 | $20.95 | $11.89 | 0 | 30 | 90.20% | 0.89 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-17T13:54:46 |
| CRCL261009P00075000 | 看跌 Put | 75.00 | $0.67 | $0.91 | $0.85 | 60 | 536 | 70.98% | -0.11 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL261009C00076000 | 看涨 Call | 76.00 | $14.20 | $20.10 | $27.32 | 0 | 1 | 76.51% | 0.88 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-04T13:37:51 |
| CRCL261009P00076000 | 看跌 Put | 76.00 | $0.79 | $1.20 | $1.06 | 58 | 134 | 72.46% | -0.12 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:35:24 |
| CRCL261009C00077000 | 看涨 Call | 77.00 | $14.70 | $19.30 | $10.74 | 0 | 15 | 89.00% | 0.87 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:38:43 |
| CRCL261009P00077000 | 看跌 Put | 77.00 | $1.00 | $1.30 | $1.24 | 5 | 23 | 72.25% | -0.13 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:55:57 |
| CRCL261009C00078000 | 看涨 Call | 78.00 | $13.75 | $17.10 | $14.32 | 3 | 5 | 74.45% | 0.85 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:16:56 |
| CRCL261009P00078000 | 看跌 Put | 78.00 | $1.12 | $1.45 | $1.39 | 12 | 314 | 71.29% | -0.15 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:54:38 |
| CRCL261009C00079000 | 看涨 Call | 79.00 | $13.00 | $17.25 | $14.30 | 1 | 15 | 82.76% | 0.83 | 0.02 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:18:39 |
| CRCL261009P00079000 | 看跌 Put | 79.00 | $1.26 | $2.27 | $1.58 | 20 | 251 | 76.28% | -0.17 | 0.02 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:31:58 |
| CRCL261009C00080000 | 看涨 Call | 80.00 | $12.60 | $15.20 | $13.20 | 106 | 101 | 74.87% | 0.82 | 0.02 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:30:56 |
| CRCL261009P00080000 | 看跌 Put | 80.00 | $1.50 | $1.88 | $1.72 | 157 | 409 | 71.01% | -0.19 | 0.02 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:44:09 |
| CRCL261009C00081000 | 看涨 Call | 81.00 | $12.15 | $13.65 | $13.50 | 2 | 11 | 70.76% | 0.80 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:00:00 |
| CRCL261009P00081000 | 看跌 Put | 81.00 | $1.71 | $2.67 | $2.03 | 4 | 207 | 75.08% | -0.20 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:02:36 |
| CRCL261009C00082000 | 看涨 Call | 82.00 | $11.40 | $13.15 | $10.30 | 1 | 43 | 72.40% | 0.78 | 0.02 | -0.11 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:45:15 |
| CRCL261009P00082000 | 看跌 Put | 82.00 | $2.10 | $2.39 | $2.50 | 9 | 168 | 71.71% | -0.23 | 0.02 | -0.11 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:14:41 |
| CRCL261009C00083000 | 看涨 Call | 83.00 | $10.70 | $12.40 | $10.00 | 2 | 22 | 72.10% | 0.75 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:38:31 |
| CRCL261009P00083000 | 看跌 Put | 83.00 | $2.22 | $2.74 | $2.84 | 120 | 109 | 70.88% | -0.25 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:14:41 |
| CRCL261009C00084000 | 看涨 Call | 84.00 | $10.10 | $11.55 | $10.68 | 10 | 71 | 71.49% | 0.73 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:13:48 |
| CRCL261009P00084000 | 看跌 Put | 84.00 | $2.54 | $3.20 | $2.97 | 6 | 70 | 71.93% | -0.27 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:31:58 |
| CRCL261009C00085000 | 看涨 Call | 85.00 | $9.45 | $11.30 | $9.69 | 50 | 52 | 74.22% | 0.71 | 0.02 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:33:18 |
| CRCL261009P00085000 | 看跌 Put | 85.00 | $3.00 | $3.40 | $3.10 | 78 | 371 | 71.76% | -0.29 | 0.02 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| CRCL261009C00086000 | 看涨 Call | 86.00 | $9.20 | $10.15 | $9.30 | 1 | 12 | 73.27% | 0.68 | 0.02 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:18:18 |
| CRCL261009P00086000 | 看跌 Put | 86.00 | $2.75 | $4.45 | $3.70 | 10 | 209 | 72.17% | -0.32 | 0.02 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:31:04 |
| CRCL261009C00087000 | 看涨 Call | 87.00 | $8.55 | $9.50 | $8.31 | 7 | 103 | 72.68% | 0.66 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:45:22 |
| CRCL261009P00087000 | 看跌 Put | 87.00 | $3.50 | $4.85 | $3.96 | 109 | 341 | 74.41% | -0.34 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:58 |
| CRCL261009C00088000 | 看涨 Call | 88.00 | $8.00 | $9.10 | $7.95 | 18 | 137 | 73.92% | 0.64 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:07:27 |
| CRCL261009P00088000 | 看跌 Put | 88.00 | $3.45 | $4.80 | $4.67 | 3 | 147 | 68.68% | -0.37 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:08:16 |
| CRCL261009C00089000 | 看涨 Call | 89.00 | $7.45 | $8.45 | $7.65 | 7 | 255 | 73.34% | 0.61 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:24:31 |
| CRCL261009P00089000 | 看跌 Put | 89.00 | $4.50 | $5.75 | $5.08 | 9 | 283 | 75.30% | -0.39 | 0.02 | -0.15 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:45:05 |
| CRCL261009C00090000 | 看涨 Call | 90.00 | $6.95 | $7.85 | $7.10 | 123 | 1180 | 73.06% | 0.59 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:11:47 |
| CRCL261009P00090000 | 看跌 Put | 90.00 | $5.05 | $5.65 | $5.40 | 20 | 246 | 72.39% | -0.42 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| CRCL261009C00091000 | 看涨 Call | 91.00 | $6.50 | $7.35 | $6.78 | 27 | 182 | 73.36% | 0.56 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:49:41 |
| CRCL261009P00091000 | 看跌 Put | 91.00 | $5.45 | $6.20 | $5.70 | 4 | 362 | 72.12% | -0.44 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL261009C00092000 | 看涨 Call | 92.00 | $6.05 | $7.00 | $6.45 | 1777 | 515 | 74.24% | 0.54 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL261009P00092000 | 看跌 Put | 92.00 | $5.35 | $6.75 | $6.45 | 77 | 303 | 68.73% | -0.47 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:11:32 |
| CRCL261009C00093000 | 看涨 Call | 93.00 | $5.50 | $6.45 | $5.84 | 9 | 389 | 73.12% | 0.51 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:25:35 |
| CRCL261009P00093000 | 看跌 Put | 93.00 | $6.40 | $7.85 | $9.46 | 0 | 302 | 74.75% | -0.49 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-15T10:34:48 |
| CRCL261009C00094000 | 看涨 Call | 94.00 | $5.20 | $5.80 | $5.50 | 58 | 67 | 72.58% | 0.49 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:49:39 |
| CRCL261009P00094000 | 看跌 Put | 94.00 | $7.10 | $7.95 | $7.93 | 11 | 248 | 72.78% | -0.52 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:21:42 |
| CRCL261009C00095000 | 看涨 Call | 95.00 | $4.75 | $5.70 | $5.13 | 30 | 229 | 74.06% | 0.46 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:51:23 |
| CRCL261009P00095000 | 看跌 Put | 95.00 | $7.70 | $8.60 | $8.50 | 6 | 400 | 73.12% | -0.54 | 0.03 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T12:45:06 |
| CRCL261009C00096000 | 看涨 Call | 96.00 | $4.40 | $5.30 | $4.63 | 44 | 291 | 74.14% | 0.44 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:29:44 |
| CRCL261009P00096000 | 看跌 Put | 96.00 | $8.20 | $9.20 | $8.85 | 21 | 72 | 72.33% | -0.56 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:11:47 |
| CRCL261009C00097000 | 看涨 Call | 97.00 | $4.05 | $5.10 | $4.35 | 10 | 554 | 75.13% | 0.42 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:12:27 |
| CRCL261009P00097000 | 看跌 Put | 97.00 | $8.90 | $10.05 | $9.84 | 3 | 97 | 73.87% | -0.59 | 0.02 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:44:04 |
| CRCL261009C00098000 | 看涨 Call | 98.00 | $3.30 | $4.60 | $4.05 | 6 | 145 | 71.77% | 0.39 | 0.02 | -0.15 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:54:22 |
| CRCL261009P00098000 | 看跌 Put | 98.00 | $9.35 | $10.60 | $16.30 | 0 | 284 | 71.96% | -0.61 | 0.02 | -0.15 | 0.08 | 100 | assumed standard contract | 2026-09-16T09:44:31 |
| CRCL261009C00099000 | 看涨 Call | 99.00 | $3.45 | $4.30 | $3.88 | 6 | 507 | 74.64% | 0.37 | 0.02 | -0.15 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:51:23 |
| CRCL261009P00099000 | 看跌 Put | 99.00 | $10.30 | $11.25 | $11.25 | 20 | 236 | 73.33% | -0.63 | 0.02 | -0.15 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:45:40 |
| CRCL261009C00100000 | 看涨 Call | 100.00 | $3.40 | $3.80 | $3.71 | 264 | 148 | 74.93% | 0.35 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| CRCL261009P00100000 | 看跌 Put | 100.00 | $10.95 | $11.95 | $11.55 | 2 | 380 | 72.97% | -0.65 | 0.02 | -0.15 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:15:45 |
| CRCL261009C00101000 | 看涨 Call | 101.00 | $3.00 | $3.80 | $3.08 | 12 | 233 | 75.94% | 0.33 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:11:47 |
| CRCL261009P00101000 | 看跌 Put | 101.00 | $11.55 | $12.70 | $12.85 | 0 | 239 | 72.35% | -0.67 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-09T15:09:25 |
| CRCL261009C00102000 | 看涨 Call | 102.00 | $2.81 | $3.95 | $1.35 | 0 | 65 | 79.03% | 0.31 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-17T09:34:48 |
| CRCL261009P00102000 | 看跌 Put | 102.00 | $12.40 | $13.70 | $23.36 | 0 | 626 | 74.69% | -0.69 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-16T15:00:59 |
| CRCL261009C00103000 | 看涨 Call | 103.00 | $2.62 | $3.05 | $3.05 | 1 | 213 | 75.23% | 0.30 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:42:08 |
| CRCL261009P00103000 | 看跌 Put | 103.00 | $13.15 | $14.80 | $0.00 | 0 | 0 | 76.90% | -0.71 | 0.02 | -0.14 | 0.08 | 100 | assumed standard contract | 未提供 |
| CRCL261009C00104000 | 看涨 Call | 104.00 | $2.39 | $3.05 | $2.60 | 2 | 18 | 76.76% | 0.28 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:03:00 |
| CRCL261009P00104000 | 看跌 Put | 104.00 | $13.95 | $15.60 | $15.90 | 0 | 1 | 77.32% | -0.72 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-10T10:24:40 |
| CRCL261009C00105000 | 看涨 Call | 105.00 | $2.07 | $2.52 | $2.50 | 90 | 114 | 74.00% | 0.26 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:57 |
| CRCL261009P00105000 | 看跌 Put | 105.00 | $14.80 | $16.40 | $22.80 | 0 | 136 | 77.90% | -0.74 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-17T11:23:56 |
| CRCL261009C00106000 | 看涨 Call | 106.00 | $2.03 | $2.59 | $2.03 | 1 | 53 | 76.88% | 0.25 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:39:06 |
| CRCL261009P00106000 | 看跌 Put | 106.00 | $15.55 | $17.25 | $0.00 | 0 | 0 | 77.94% | -0.76 | 0.02 | -0.13 | 0.07 | 100 | assumed standard contract | 未提供 |
| CRCL261009C00107000 | 看涨 Call | 107.00 | $1.86 | $2.42 | $2.05 | 8 | 8 | 77.15% | 0.23 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| CRCL261009P00107000 | 看跌 Put | 107.00 | $16.25 | $18.10 | $19.21 | 0 | 2 | 77.39% | -0.77 | 0.02 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-15T11:28:07 |
| CRCL261009C00110000 | 看涨 Call | 110.00 | $1.49 | $1.85 | $1.62 | 43 | 151 | 77.47% | 0.19 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| CRCL261009P00110000 | 看跌 Put | 110.00 | $17.90 | $23.00 | $25.99 | 0 | 138 | 89.41% | -0.81 | 0.02 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-15T15:59:52 |
| CRCL261009C00115000 | 看涨 Call | 115.00 | $0.96 | $1.20 | $1.15 | 23 | 163 | 77.75% | 0.14 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:56:37 |
| CRCL261009P00115000 | 看跌 Put | 115.00 | $23.25 | $27.85 | $22.40 | 0 | 153 | 103.27% | -0.86 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-14T14:38:57 |
| CRCL261009C00120000 | 看涨 Call | 120.00 | $0.63 | $0.94 | $0.80 | 12 | 118 | 80.63% | 0.10 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:33:26 |
| CRCL261009P00120000 | 看跌 Put | 120.00 | $26.45 | $32.35 | $28.67 | 0 | 31 | 93.83% | -0.90 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-14T11:40:39 |
| CRCL261009C00125000 | 看涨 Call | 125.00 | $0.42 | $0.88 | $0.55 | 28 | 216 | 85.56% | 0.08 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:30 |
| CRCL261009P00125000 | 看跌 Put | 125.00 | $31.40 | $37.20 | $29.13 | 0 | 187 | 101.20% | -0.93 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-03T09:45:14 |
| CRCL261009C00130000 | 看涨 Call | 130.00 | $0.23 | $0.40 | $0.34 | 2 | 39 | 80.96% | 0.05 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:31:41 |
| CRCL261009P00130000 | 看跌 Put | 130.00 | $37.60 | $42.35 | $0.00 | 0 | 0 | 124.33% | -0.95 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261009C00135000 | 看涨 Call | 135.00 | $0.00 | $0.57 | $0.18 | 2 | 11 | 86.32% | 0.04 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:30:43 |
| CRCL261009P00135000 | 看跌 Put | 135.00 | $42.10 | $46.90 | $0.00 | 0 | 0 | 123.10% | -0.97 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261009C00140000 | 看涨 Call | 140.00 | $0.09 | $0.33 | $0.19 | 7 | 12 | 88.26% | 0.03 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| CRCL261009P00140000 | 看跌 Put | 140.00 | $44.15 | $52.10 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261009C00145000 | 看涨 Call | 145.00 | $0.00 | $1.00 | $0.00 | 0 | 0 | 109.25% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261009P00145000 | 看跌 Put | 145.00 | $49.10 | $57.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261009C00150000 | 看涨 Call | 150.00 | $0.00 | $0.36 | $0.23 | 0 | 25 | 97.58% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:14:09 |
| CRCL261009P00150000 | 看跌 Put | 150.00 | $54.10 | $62.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |