CRCL · 2026-10-23
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 2026-10-23；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL261023C00050000 | 看涨 Call | 50.00 | $38.95 | $46.45 | $39.65 | 0 | 1 | 130.94% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:38:53 |
| CRCL261023P00050000 | 看跌 Put | 50.00 | $0.03 | $0.20 | $0.11 | 6 | 70 | 92.84% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:36:38 |
| CRCL261023C00055000 | 看涨 Call | 55.00 | $33.30 | $41.55 | $0.00 | 0 | 0 | 102.22% | 0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00055000 | 看跌 Put | 55.00 | $0.00 | $0.91 | $0.30 | 0 | 3 | 101.09% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:04:47 |
| CRCL261023C00060000 | 看涨 Call | 60.00 | $30.85 | $35.55 | $0.00 | 0 | 0 | 109.85% | 0.97 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00060000 | 看跌 Put | 60.00 | $0.20 | $0.41 | $0.30 | 7 | 83 | 79.84% | -0.03 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:22:16 |
| CRCL261023C00065000 | 看涨 Call | 65.00 | $26.40 | $31.00 | $0.00 | 0 | 0 | 103.32% | 0.94 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00065000 | 看跌 Put | 65.00 | $0.35 | $0.65 | $0.57 | 40 | 184 | 74.33% | -0.06 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:02:12 |
| CRCL261023C00069000 | 看涨 Call | 69.00 | $20.55 | $27.55 | $0.00 | 0 | 0 | 77.28% | 0.91 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00069000 | 看跌 Put | 69.00 | $0.57 | $1.29 | $1.84 | 0 | 3 | 74.73% | -0.09 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:33:58 |
| CRCL261023C00070000 | 看涨 Call | 70.00 | $21.25 | $26.50 | $29.92 | 0 | 8 | 89.43% | 0.90 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-08T11:41:14 |
| CRCL261023P00070000 | 看跌 Put | 70.00 | $0.90 | $1.17 | $1.03 | 79 | 253 | 74.10% | -0.10 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:52:01 |
| CRCL261023C00071000 | 看涨 Call | 71.00 | $18.90 | $25.05 | $0.00 | 0 | 0 | 69.75% | 0.89 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00071000 | 看跌 Put | 71.00 | $0.71 | $1.33 | $1.15 | 6 | 0 | 70.91% | -0.11 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:25:45 |
| CRCL261023C00072000 | 看涨 Call | 72.00 | $19.70 | $24.55 | $0.00 | 0 | 0 | 86.70% | 0.88 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00072000 | 看跌 Put | 72.00 | $0.65 | $1.70 | $1.39 | 4 | 0 | 71.03% | -0.12 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:22:44 |
| CRCL261023C00073000 | 看涨 Call | 73.00 | $19.00 | $22.35 | $0.00 | 0 | 0 | 76.34% | 0.87 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00073000 | 看跌 Put | 73.00 | $1.00 | $1.74 | $1.59 | 1 | 1 | 71.56% | -0.13 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:48:18 |
| CRCL261023C00074000 | 看涨 Call | 74.00 | $18.00 | $22.65 | $0.00 | 0 | 0 | 82.88% | 0.86 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00074000 | 看跌 Put | 74.00 | $1.23 | $2.05 | $1.74 | 2 | 1 | 72.96% | -0.14 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:23:11 |
| CRCL261023C00075000 | 看涨 Call | 75.00 | $18.00 | $21.80 | $13.00 | 0 | 6 | 87.27% | 0.84 | 0.01 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-09-17T12:30:01 |
| CRCL261023P00075000 | 看跌 Put | 75.00 | $1.32 | $2.35 | $1.82 | 193 | 235 | 72.82% | -0.16 | 0.01 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:37 |
| CRCL261023C00076000 | 看涨 Call | 76.00 | $16.50 | $20.85 | $0.00 | 0 | 0 | 80.81% | 0.83 | 0.01 | -0.07 | 0.07 | 100 | assumed standard contract | 未提供 |
| CRCL261023P00076000 | 看跌 Put | 76.00 | $1.64 | $2.21 | $2.01 | 48 | 229 | 70.96% | -0.17 | 0.01 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:38:21 |
| CRCL261023C00077000 | 看涨 Call | 77.00 | $16.35 | $19.35 | $17.00 | 1 | 1 | 79.58% | 0.82 | 0.01 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:31:15 |
| CRCL261023P00077000 | 看跌 Put | 77.00 | $1.66 | $2.66 | $2.11 | 5 | 33 | 71.01% | -0.18 | 0.01 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:57 |
| CRCL261023C00078000 | 看涨 Call | 78.00 | $15.35 | $18.40 | $11.00 | 0 | 6 | 76.40% | 0.80 | 0.01 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:05:30 |
| CRCL261023P00078000 | 看跌 Put | 78.00 | $2.28 | $3.25 | $2.76 | 12 | 27 | 75.48% | -0.20 | 0.01 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| CRCL261023C00079000 | 看涨 Call | 79.00 | $14.65 | $17.40 | $22.22 | 0 | 2 | 74.71% | 0.79 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-09-08T11:40:25 |
| CRCL261023P00079000 | 看跌 Put | 79.00 | $1.54 | $3.90 | $3.05 | 1 | 13 | 71.51% | -0.21 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:25:40 |
| CRCL261023C00080000 | 看涨 Call | 80.00 | $14.30 | $16.70 | $15.13 | 18 | 31 | 76.65% | 0.77 | 0.01 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| CRCL261023P00080000 | 看跌 Put | 80.00 | $2.54 | $3.45 | $3.09 | 105 | 421 | 71.34% | -0.23 | 0.01 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:46:02 |
| CRCL261023C00081000 | 看涨 Call | 81.00 | $13.85 | $15.25 | $15.00 | 4 | 24 | 73.56% | 0.75 | 0.02 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:24:17 |
| CRCL261023P00081000 | 看跌 Put | 81.00 | $2.40 | $4.15 | $4.50 | 1 | 8 | 71.01% | -0.25 | 0.02 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-09-18T09:31:42 |
| CRCL261023C00082000 | 看涨 Call | 82.00 | $12.95 | $15.30 | $9.32 | 0 | 3 | 76.08% | 0.74 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-17T14:18:32 |
| CRCL261023P00082000 | 看跌 Put | 82.00 | $2.42 | $4.95 | $6.66 | 0 | 37 | 71.90% | -0.27 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:47:48 |
| CRCL261023C00083000 | 看涨 Call | 83.00 | $12.50 | $14.70 | $13.02 | 2 | 13 | 77.20% | 0.72 | 0.02 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:57:19 |
| CRCL261023P00083000 | 看跌 Put | 83.00 | $3.50 | $4.45 | $4.21 | 7 | 20 | 71.26% | -0.28 | 0.02 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:55:59 |
| CRCL261023C00084000 | 看涨 Call | 84.00 | $11.60 | $13.15 | $7.90 | 0 | 14 | 71.01% | 0.70 | 0.02 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:46:03 |
| CRCL261023P00084000 | 看跌 Put | 84.00 | $3.05 | $4.85 | $4.20 | 4 | 214 | 67.25% | -0.30 | 0.02 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:15:49 |
| CRCL261023C00085000 | 看涨 Call | 85.00 | $11.05 | $13.35 | $12.15 | 19 | 31 | 75.28% | 0.68 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| CRCL261023P00085000 | 看跌 Put | 85.00 | $4.40 | $5.10 | $4.61 | 19 | 179 | 71.41% | -0.32 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:57 |
| CRCL261023C00086000 | 看涨 Call | 86.00 | $10.65 | $12.80 | $7.03 | 0 | 8 | 76.26% | 0.66 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-17T12:47:48 |
| CRCL261023P00086000 | 看跌 Put | 86.00 | $4.75 | $5.60 | $5.28 | 8 | 19 | 71.55% | -0.34 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:40:53 |
| CRCL261023C00087000 | 看涨 Call | 87.00 | $9.90 | $11.40 | $10.16 | 27 | 59 | 71.37% | 0.64 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:10:22 |
| CRCL261023P00087000 | 看跌 Put | 87.00 | $4.40 | $6.95 | $11.30 | 0 | 17 | 72.20% | -0.36 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-09-16T11:02:18 |
| CRCL261023C00088000 | 看涨 Call | 88.00 | $9.25 | $10.95 | $10.50 | 18 | 24 | 71.33% | 0.62 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| CRCL261023P00088000 | 看跌 Put | 88.00 | $5.65 | $6.55 | $6.25 | 8 | 86 | 71.93% | -0.38 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:19:49 |
| CRCL261023C00089000 | 看涨 Call | 89.00 | $9.05 | $10.45 | $9.85 | 2 | 13 | 72.94% | 0.60 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:21:07 |
| CRCL261023P00089000 | 看跌 Put | 89.00 | $6.10 | $6.95 | $6.50 | 4 | 148 | 71.50% | -0.40 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:58:38 |
| CRCL261023C00090000 | 看涨 Call | 90.00 | $8.55 | $9.75 | $9.00 | 113 | 109 | 72.06% | 0.59 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:19:49 |
| CRCL261023P00090000 | 看跌 Put | 90.00 | $5.60 | $8.00 | $7.20 | 24 | 119 | 69.53% | -0.42 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:11:30 |
| CRCL261023C00091000 | 看涨 Call | 91.00 | $8.10 | $9.40 | $8.90 | 41 | 548 | 72.82% | 0.57 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:58:47 |
| CRCL261023P00091000 | 看跌 Put | 91.00 | $6.95 | $8.95 | $8.35 | 1 | 216 | 75.25% | -0.44 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:08:02 |
| CRCL261023C00092000 | 看涨 Call | 92.00 | $7.65 | $8.80 | $7.89 | 31 | 383 | 72.28% | 0.55 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:04:00 |
| CRCL261023P00092000 | 看跌 Put | 92.00 | $6.75 | $9.15 | $10.60 | 0 | 140 | 70.49% | -0.45 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-15T12:07:49 |
| CRCL261023C00093000 | 看涨 Call | 93.00 | $7.25 | $9.35 | $7.64 | 14 | 104 | 76.89% | 0.53 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:42:32 |
| CRCL261023P00093000 | 看跌 Put | 93.00 | $8.15 | $9.30 | $9.93 | 2 | 14 | 72.47% | -0.47 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:47:23 |
| CRCL261023C00094000 | 看涨 Call | 94.00 | $6.80 | $8.95 | $4.32 | 0 | 588 | 76.90% | 0.51 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:25:40 |
| CRCL261023P00094000 | 看跌 Put | 94.00 | $7.75 | $9.90 | $9.50 | 0 | 575 | 68.31% | -0.49 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-11T10:59:15 |
| CRCL261023C00095000 | 看涨 Call | 95.00 | $6.35 | $7.45 | $6.68 | 126 | 155 | 71.90% | 0.49 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:45:19 |
| CRCL261023P00095000 | 看跌 Put | 95.00 | $9.35 | $10.30 | $9.75 | 50 | 88 | 71.93% | -0.51 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:05 |
| CRCL261023C00096000 | 看涨 Call | 96.00 | $6.10 | $7.20 | $6.02 | 10 | 18 | 73.15% | 0.47 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:02:25 |
| CRCL261023P00096000 | 看跌 Put | 96.00 | $9.10 | $11.20 | $11.00 | 0 | 205 | 69.42% | -0.53 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-09T11:06:15 |
| CRCL261023C00097000 | 看涨 Call | 97.00 | $5.55 | $7.80 | $6.10 | 11 | 41 | 76.68% | 0.46 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:24:19 |
| CRCL261023P00097000 | 看跌 Put | 97.00 | $10.35 | $12.25 | $12.40 | 2 | 216 | 74.07% | -0.55 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:15:49 |
| CRCL261023C00098000 | 看涨 Call | 98.00 | $5.25 | $7.00 | $5.20 | 2 | 13 | 74.97% | 0.44 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:06:46 |
| CRCL261023P00098000 | 看跌 Put | 98.00 | $10.25 | $13.00 | $13.53 | 2 | 25 | 71.24% | -0.56 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:47:23 |
| CRCL261023C00099000 | 看涨 Call | 99.00 | $4.80 | $6.25 | $5.80 | 6 | 26 | 72.64% | 0.42 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:57:57 |
| CRCL261023P00099000 | 看跌 Put | 99.00 | $11.75 | $13.55 | $15.80 | 0 | 34 | 74.52% | -0.58 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-15T13:08:32 |
| CRCL261023C00100000 | 看涨 Call | 100.00 | $4.80 | $5.80 | $5.10 | 29 | 753 | 73.54% | 0.40 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:37:04 |
| CRCL261023P00100000 | 看跌 Put | 100.00 | $12.45 | $14.50 | $13.73 | 1 | 95 | 75.89% | -0.60 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:18:46 |
| CRCL261023C00101000 | 看涨 Call | 101.00 | $4.55 | $6.25 | $5.00 | 1 | 22 | 77.28% | 0.39 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:18:39 |
| CRCL261023P00101000 | 看跌 Put | 101.00 | $12.30 | $15.25 | $14.20 | 12 | 31 | 72.32% | -0.61 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:14:13 |
| CRCL261023C00102000 | 看涨 Call | 102.00 | $4.25 | $6.50 | $4.70 | 10 | 29 | 72.86% | 0.37 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:12:25 |
| CRCL261023P00102000 | 看跌 Put | 102.00 | $14.00 | $15.80 | $24.15 | 0 | 151 | 76.21% | -0.63 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-16T15:11:22 |
| CRCL261023C00103000 | 看涨 Call | 103.00 | $3.85 | $5.50 | $4.15 | 8 | 5 | 75.95% | 0.36 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:19:23 |
| CRCL261023P00103000 | 看跌 Put | 103.00 | $13.75 | $16.80 | $0.00 | 0 | 0 | 72.98% | -0.65 | 0.02 | -0.11 | 0.11 | 100 | assumed standard contract | 未提供 |
| CRCL261023C00104000 | 看涨 Call | 104.00 | $3.60 | $5.65 | $2.03 | 0 | 7 | 78.04% | 0.34 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-17T11:35:08 |
| CRCL261023P00104000 | 看跌 Put | 104.00 | $15.30 | $17.55 | $16.95 | 0 | 40 | 76.96% | -0.66 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-14T09:37:00 |
| CRCL261023C00105000 | 看涨 Call | 105.00 | $3.50 | $5.05 | $3.77 | 46 | 926 | 77.16% | 0.33 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:37:09 |
| CRCL261023P00105000 | 看跌 Put | 105.00 | $15.25 | $18.25 | $15.08 | 0 | 567 | 72.86% | -0.68 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-08T11:43:35 |
| CRCL261023C00106000 | 看涨 Call | 106.00 | $3.20 | $4.35 | $3.75 | 2 | 0 | 74.63% | 0.31 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:21:23 |
| CRCL261023P00106000 | 看跌 Put | 106.00 | $16.60 | $19.10 | $17.47 | 0 | 3 | 76.24% | -0.69 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-14T10:11:59 |
| CRCL261023C00107000 | 看涨 Call | 107.00 | $3.15 | $4.15 | $3.55 | 2 | 3 | 75.68% | 0.30 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:21:23 |
| CRCL261023P00107000 | 看跌 Put | 107.00 | $16.75 | $19.90 | $0.00 | 0 | 0 | 73.23% | -0.70 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 未提供 |
| CRCL261023C00110000 | 看涨 Call | 110.00 | $2.66 | $3.25 | $2.69 | 91 | 107 | 74.87% | 0.26 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:55:39 |
| CRCL261023P00110000 | 看跌 Put | 110.00 | $20.15 | $21.95 | $21.24 | 106 | 15 | 76.82% | -0.74 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:31:47 |
| CRCL261023C00115000 | 看涨 Call | 115.00 | $1.94 | $2.70 | $2.24 | 23 | 114 | 77.16% | 0.21 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:24:38 |
| CRCL261023P00115000 | 看跌 Put | 115.00 | $23.45 | $26.60 | $27.30 | 0 | 25 | 74.44% | -0.80 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-09-15T11:24:46 |
| CRCL261023C00120000 | 看涨 Call | 120.00 | $1.50 | $1.90 | $1.78 | 55 | 165 | 77.41% | 0.17 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:06 |
| CRCL261023P00120000 | 看跌 Put | 120.00 | $28.40 | $33.35 | $29.74 | 0 | 8 | 93.81% | -0.84 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-14T11:40:39 |
| CRCL261023C00125000 | 看涨 Call | 125.00 | $1.12 | $1.41 | $1.36 | 19 | 48 | 78.11% | 0.13 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| CRCL261023P00125000 | 看跌 Put | 125.00 | $33.30 | $36.05 | $35.50 | 1 | 9 | 85.84% | -0.87 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:46:20 |
| CRCL261023C00130000 | 看涨 Call | 130.00 | $0.72 | $1.33 | $0.92 | 1 | 75 | 80.46% | 0.11 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:40:17 |
| CRCL261023P00130000 | 看跌 Put | 130.00 | $37.70 | $42.55 | $34.57 | 0 | 114 | 99.86% | -0.90 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-08T11:18:02 |
| CRCL261023C00135000 | 看涨 Call | 135.00 | $0.48 | $0.89 | $0.72 | 3 | 10 | 79.08% | 0.08 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:48:36 |
| CRCL261023P00135000 | 看跌 Put | 135.00 | $41.30 | $47.60 | $39.06 | 0 | 1 | 96.06% | -0.93 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-08T11:18:01 |
| CRCL261023C00140000 | 看涨 Call | 140.00 | $0.40 | $0.86 | $0.62 | 11 | 18 | 83.19% | 0.07 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:32:21 |
| CRCL261023P00140000 | 看跌 Put | 140.00 | $46.45 | $52.45 | $43.42 | 0 | 8 | 102.36% | -0.94 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-08T11:18:02 |
| CRCL261023C00145000 | 看涨 Call | 145.00 | $0.19 | $0.77 | $0.35 | 3 | 50 | 83.88% | 0.05 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:17:12 |
| CRCL261023P00145000 | 看跌 Put | 145.00 | $52.15 | $57.00 | $48.34 | 0 | 93 | 110.63% | -0.96 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-08T11:18:02 |
| CRCL261023C00150000 | 看涨 Call | 150.00 | $0.19 | $0.72 | $0.35 | 8 | 50 | 87.82% | 0.04 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:38:19 |
| CRCL261023P00150000 | 看跌 Put | 150.00 | $56.25 | $62.25 | $53.50 | 0 | 21 | 110.04% | -0.97 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-08T12:11:46 |