CRCL · 2026-10-16
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 2026-10-16；共 70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL261016C00030000 | 看涨 Call | 30.00 | $57.45 | $66.45 | $62.86 | 0 | 9 | 155.35% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T09:32:37 |
| CRCL261016P00030000 | 看跌 Put | 30.00 | $0.00 | $0.05 | $0.01 | 0 | 1562 | 152.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:30:31 |
| CRCL261016C00035000 | 看涨 Call | 35.00 | $52.80 | $60.10 | $60.00 | 0 | 5 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T12:40:27 |
| CRCL261016P00035000 | 看跌 Put | 35.00 | $0.00 | $0.07 | $0.02 | 25 | 195 | 136.93% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:36:38 |
| CRCL261016C00040000 | 看涨 Call | 40.00 | $47.85 | $55.95 | $57.77 | 0 | 15 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:36:43 |
| CRCL261016P00040000 | 看跌 Put | 40.00 | $0.00 | $0.10 | $0.06 | 0 | 233 | 124.01% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:30:14 |
| CRCL261016C00045000 | 看涨 Call | 45.00 | $44.55 | $50.30 | $46.11 | 4 | 21 | 150.36% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:53:18 |
| CRCL261016P00045000 | 看跌 Put | 45.00 | $0.03 | $0.11 | $0.06 | 6 | 4238 | 112.27% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:21:50 |
| CRCL261016C00050000 | 看涨 Call | 50.00 | $37.95 | $46.15 | $31.50 | 0 | 179 | 95.54% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:54:20 |
| CRCL261016P00050000 | 看跌 Put | 50.00 | $0.03 | $0.16 | $0.09 | 308 | 2324 | 101.11% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:33:50 |
| CRCL261016C00055000 | 看涨 Call | 55.00 | $33.00 | $40.00 | $36.50 | 3 | 155 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:32:49 |
| CRCL261016P00055000 | 看跌 Put | 55.00 | $0.10 | $0.26 | $0.20 | 3 | 2543 | 95.59% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:50:26 |
| CRCL261016C00060000 | 看涨 Call | 60.00 | $31.05 | $35.40 | $32.86 | 3 | 361 | 121.99% | 0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:39 |
| CRCL261016P00060000 | 看跌 Put | 60.00 | $0.18 | $0.31 | $0.19 | 97 | 2098 | 85.75% | -0.03 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:23:28 |
| CRCL261016C00065000 | 看涨 Call | 65.00 | $25.90 | $30.05 | $25.75 | 4 | 714 | 96.90% | 0.95 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:11:08 |
| CRCL261016P00065000 | 看跌 Put | 65.00 | $0.31 | $0.48 | $0.38 | 243 | 4062 | 78.99% | -0.05 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:44:33 |
| CRCL261016C00070000 | 看涨 Call | 70.00 | $21.80 | $23.45 | $22.14 | 40 | 1444 | 70.72% | 0.92 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:30:41 |
| CRCL261016P00070000 | 看跌 Put | 70.00 | $0.62 | $0.76 | $0.70 | 1845 | 3225 | 74.18% | -0.08 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:44:33 |
| CRCL261016C00075000 | 看涨 Call | 75.00 | $17.50 | $19.15 | $17.75 | 24 | 1065 | 71.25% | 0.87 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:58:22 |
| CRCL261016P00075000 | 看跌 Put | 75.00 | $1.30 | $1.52 | $1.30 | 318 | 3337 | 74.09% | -0.14 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| CRCL261016C00080000 | 看涨 Call | 80.00 | $14.10 | $15.10 | $14.45 | 81 | 6087 | 73.48% | 0.79 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:53:17 |
| CRCL261016P00080000 | 看跌 Put | 80.00 | $2.32 | $2.68 | $2.48 | 438 | 3683 | 73.23% | -0.21 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| CRCL261016C00085000 | 看涨 Call | 85.00 | $11.05 | $11.45 | $11.30 | 257 | 7104 | 73.33% | 0.69 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:48 |
| CRCL261016P00085000 | 看跌 Put | 85.00 | $4.00 | $4.15 | $3.98 | 326 | 3580 | 72.39% | -0.31 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:56:38 |
| CRCL261016C00090000 | 看涨 Call | 90.00 | $8.25 | $8.75 | $8.47 | 1165 | 2394 | 73.76% | 0.59 | 0.02 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| CRCL261016P00090000 | 看跌 Put | 90.00 | $6.25 | $6.45 | $6.10 | 211 | 5169 | 73.23% | -0.42 | 0.02 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:58:06 |
| CRCL261016C00095000 | 看涨 Call | 95.00 | $5.75 | $6.50 | $6.20 | 508 | 1770 | 74.28% | 0.48 | 0.02 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL261016P00095000 | 看跌 Put | 95.00 | $9.00 | $9.85 | $9.29 | 198 | 1777 | 76.49% | -0.52 | 0.02 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:44:50 |
| CRCL261016C00100000 | 看涨 Call | 100.00 | $4.40 | $4.60 | $4.55 | 1884 | 7125 | 73.88% | 0.38 | 0.02 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| CRCL261016P00100000 | 看跌 Put | 100.00 | $12.00 | $13.20 | $12.95 | 23 | 3837 | 75.92% | -0.62 | 0.02 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:29:05 |
| CRCL261016C00105000 | 看涨 Call | 105.00 | $3.15 | $3.40 | $3.30 | 209 | 3576 | 75.09% | 0.30 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| CRCL261016P00105000 | 看跌 Put | 105.00 | $15.55 | $16.90 | $24.60 | 0 | 1334 | 75.59% | -0.70 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-16T12:06:00 |
| CRCL261016C00110000 | 看涨 Call | 110.00 | $2.27 | $2.50 | $2.43 | 474 | 3511 | 76.52% | 0.23 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:48 |
| CRCL261016P00110000 | 看跌 Put | 110.00 | $19.65 | $21.15 | $20.80 | 14 | 4222 | 77.75% | -0.77 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:17:43 |
| CRCL261016C00115000 | 看涨 Call | 115.00 | $1.63 | $1.85 | $1.73 | 181 | 3186 | 77.86% | 0.18 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:56:38 |
| CRCL261016P00115000 | 看跌 Put | 115.00 | $23.85 | $27.25 | $25.45 | 32 | 630 | 90.47% | -0.83 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:25:02 |
| CRCL261016C00120000 | 看涨 Call | 120.00 | $1.22 | $1.34 | $1.33 | 772 | 10883 | 79.36% | 0.14 | 0.01 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:06 |
| CRCL261016P00120000 | 看跌 Put | 120.00 | $28.50 | $30.85 | $29.95 | 23 | 75 | 87.26% | -0.87 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:53:30 |
| CRCL261016C00125000 | 看涨 Call | 125.00 | $0.84 | $1.00 | $0.88 | 78 | 1106 | 80.26% | 0.11 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:44:33 |
| CRCL261016P00125000 | 看跌 Put | 125.00 | $33.05 | $37.95 | $41.80 | 0 | 94 | 108.80% | -0.90 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-17T09:34:21 |
| CRCL261016C00130000 | 看涨 Call | 130.00 | $0.65 | $0.73 | $0.69 | 122 | 3027 | 81.89% | 0.08 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| CRCL261016P00130000 | 看跌 Put | 130.00 | $37.90 | $40.25 | $39.20 | 3 | 139 | 92.14% | -0.93 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:55:58 |
| CRCL261016C00135000 | 看涨 Call | 135.00 | $0.45 | $0.58 | $0.51 | 65 | 609 | 83.26% | 0.06 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:31 |
| CRCL261016P00135000 | 看跌 Put | 135.00 | $42.50 | $46.90 | $52.41 | 0 | 13 | 111.94% | -0.95 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:33:56 |
| CRCL261016C00140000 | 看涨 Call | 140.00 | $0.32 | $0.45 | $0.39 | 77 | 701 | 84.51% | 0.05 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:45:38 |
| CRCL261016P00140000 | 看跌 Put | 140.00 | $47.60 | $51.85 | $56.20 | 0 | 13 | 119.56% | -0.96 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:59:00 |
| CRCL261016C00145000 | 看涨 Call | 145.00 | $0.19 | $0.35 | $0.28 | 12 | 298 | 84.72% | 0.04 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:15 |
| CRCL261016P00145000 | 看跌 Put | 145.00 | $52.30 | $57.10 | $55.85 | 0 | 1 | 125.86% | -0.97 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-15T12:28:45 |
| CRCL261016C00150000 | 看涨 Call | 150.00 | $0.01 | $0.24 | $0.22 | 77 | 1158 | 80.09% | 0.03 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:34 |
| CRCL261016P00150000 | 看跌 Put | 150.00 | $53.90 | $62.40 | $58.41 | 7 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:39:38 |
| CRCL261016C00155000 | 看涨 Call | 155.00 | $0.07 | $0.26 | $0.16 | 83 | 277 | 87.85% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:10:58 |
| CRCL261016P00155000 | 看跌 Put | 155.00 | $58.85 | $67.35 | $76.85 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-06-10T15:07:26 |
| CRCL261016C00160000 | 看涨 Call | 160.00 | $0.10 | $0.37 | $0.13 | 19 | 2965 | 97.11% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:13:06 |
| CRCL261016P00160000 | 看跌 Put | 160.00 | $63.85 | $72.35 | $58.45 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-05-29T11:21:17 |
| CRCL261016C00165000 | 看涨 Call | 165.00 | $0.07 | $0.35 | $0.12 | 11 | 443 | 99.81% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:46:28 |
| CRCL261016P00165000 | 看跌 Put | 165.00 | $68.65 | $77.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261016C00170000 | 看涨 Call | 170.00 | $0.05 | $0.11 | $0.08 | 8 | 766 | 91.64% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:58 |
| CRCL261016P00170000 | 看跌 Put | 170.00 | $73.65 | $82.45 | $57.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-11T13:21:00 |
| CRCL261016C00175000 | 看涨 Call | 175.00 | $0.00 | $0.35 | $0.10 | 0 | 315 | 105.25% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:30:28 |
| CRCL261016P00175000 | 看跌 Put | 175.00 | $78.65 | $87.60 | $58.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-18T15:55:03 |
| CRCL261016C00180000 | 看涨 Call | 180.00 | $0.00 | $0.61 | $0.03 | 0 | 772 | 118.04% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:51:34 |
| CRCL261016P00180000 | 看跌 Put | 180.00 | $83.85 | $92.35 | $100.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-22T13:01:48 |
| CRCL261016C00185000 | 看涨 Call | 185.00 | $0.00 | $0.80 | $0.17 | 0 | 648 | 127.10% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:39:02 |
| CRCL261016P00185000 | 看跌 Put | 185.00 | $88.85 | $97.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261016C00190000 | 看涨 Call | 190.00 | $0.00 | $0.18 | $0.19 | 1 | 823 | 106.98% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:07:31 |
| CRCL261016P00190000 | 看跌 Put | 190.00 | $93.85 | $102.35 | $113.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T10:24:31 |
| CRCL261016C00195000 | 看涨 Call | 195.00 | $0.00 | $0.47 | $0.09 | 0 | 71 | 124.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:47:07 |
| CRCL261016P00195000 | 看跌 Put | 195.00 | $98.85 | $107.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261016C00200000 | 看涨 Call | 200.00 | $0.02 | $0.11 | $0.02 | 0 | 1279 | 109.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:47:03 |
| CRCL261016P00200000 | 看跌 Put | 200.00 | $103.85 | $112.40 | $118.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T10:13:43 |