CRCL · 2026-11-13
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 $75.22 · 日涨跌 4.36% · 年初至今 -9.88%
到期日 2026-11-13；共 140 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL261113C00045000 | 看涨 Call | 45.00 | $27.30 | $32.30 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00045000 | 看跌 Put | 45.00 | $0.00 | $0.11 | $0.06 | 11 | 58 | 138.25% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:27:33 |
| CRCL261113C00050000 | 看涨 Call | 50.00 | $23.45 | $27.30 | $24.70 | 1 | 4 | 119.73% | 0.98 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:53:55 |
| CRCL261113P00050000 | 看跌 Put | 50.00 | $0.05 | $0.11 | $0.08 | 181 | 183 | 118.72% | -0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:54 |
| CRCL261113C00055000 | 看涨 Call | 55.00 | $17.60 | $23.65 | $18.50 | 0 | 3 | 121.65% | 0.96 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:10:27 |
| CRCL261113P00055000 | 看跌 Put | 55.00 | $0.19 | $0.31 | $0.20 | 89 | 86 | 115.01% | -0.04 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:52 |
| CRCL261113C00057000 | 看涨 Call | 57.00 | $15.10 | $22.15 | $0.00 | 0 | 0 | 110.03% | 0.94 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00057000 | 看跌 Put | 57.00 | $0.29 | $0.37 | $0.38 | 30 | 1 | 110.44% | -0.06 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:52:32 |
| CRCL261113C00058000 | 看涨 Call | 58.00 | $15.40 | $21.10 | $0.00 | 0 | 0 | 138.15% | 0.93 | 0.01 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00058000 | 看跌 Put | 58.00 | $0.37 | $0.43 | $0.46 | 24 | 41 | 109.27% | -0.07 | 0.01 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:47:44 |
| CRCL261113C00059000 | 看涨 Call | 59.00 | $13.90 | $19.70 | $14.26 | 0 | 0 | 109.60% | 0.92 | 0.01 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:37:22 |
| CRCL261113P00059000 | 看跌 Put | 59.00 | $0.44 | $0.51 | $0.53 | 5 | 50 | 108.36% | -0.08 | 0.01 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:08:14 |
| CRCL261113C00060000 | 看涨 Call | 60.00 | $12.70 | $17.80 | $13.43 | 0 | 4 | 0.00% | 0.91 | 0.01 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:37:22 |
| CRCL261113P00060000 | 看跌 Put | 60.00 | $0.55 | $0.60 | $0.57 | 94 | 303 | 107.82% | -0.09 | 0.01 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:09 |
| CRCL261113C00061000 | 看涨 Call | 61.00 | $12.70 | $18.00 | $0.00 | 0 | 0 | 121.99% | 0.90 | 0.01 | -0.12 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00061000 | 看跌 Put | 61.00 | $0.64 | $0.74 | $0.73 | 10 | 2 | 107.01% | -0.10 | 0.01 | -0.12 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:20:57 |
| CRCL261113C00062000 | 看涨 Call | 62.00 | $10.60 | $17.40 | $0.00 | 0 | 0 | 101.20% | 0.88 | 0.01 | -0.13 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00062000 | 看跌 Put | 62.00 | $0.76 | $0.88 | $1.20 | 8 | 6 | 106.57% | -0.12 | 0.01 | -0.13 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:41:05 |
| CRCL261113C00063000 | 看涨 Call | 63.00 | $10.90 | $15.95 | $0.00 | 0 | 0 | 111.25% | 0.86 | 0.02 | -0.14 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00063000 | 看跌 Put | 63.00 | $0.90 | $1.06 | $1.01 | 5 | 7 | 106.32% | -0.14 | 0.02 | -0.14 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:35:18 |
| CRCL261113C00064000 | 看涨 Call | 64.00 | $10.55 | $14.90 | $0.00 | 0 | 0 | 114.34% | 0.84 | 0.02 | -0.16 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00064000 | 看跌 Put | 64.00 | $1.08 | $1.20 | $1.17 | 60 | 25 | 105.34% | -0.16 | 0.02 | -0.16 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:50:14 |
| CRCL261113C00065000 | 看涨 Call | 65.00 | $9.75 | $13.65 | $11.81 | 0 | 1 | 106.50% | 0.82 | 0.02 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:31:44 |
| CRCL261113P00065000 | 看跌 Put | 65.00 | $1.27 | $1.41 | $1.34 | 25 | 724 | 104.97% | -0.18 | 0.02 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| CRCL261113C00066000 | 看涨 Call | 66.00 | $10.40 | $12.80 | $0.00 | 0 | 0 | 124.53% | 0.80 | 0.02 | -0.18 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00066000 | 看跌 Put | 66.00 | $1.49 | $1.63 | $2.21 | 0 | 28 | 104.48% | -0.20 | 0.02 | -0.18 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:44:11 |
| CRCL261113C00067000 | 看涨 Call | 67.00 | $8.20 | $11.60 | $8.10 | 0 | 75 | 98.02% | 0.78 | 0.02 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:56:02 |
| CRCL261113P00067000 | 看跌 Put | 67.00 | $1.73 | $1.87 | $1.81 | 8 | 86 | 103.85% | -0.22 | 0.02 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:34:15 |
| CRCL261113C00068000 | 看涨 Call | 68.00 | $9.15 | $10.90 | $0.00 | 0 | 0 | 119.21% | 0.75 | 0.02 | -0.21 | 0.04 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00068000 | 看跌 Put | 68.00 | $1.99 | $2.15 | $2.22 | 2 | 72 | 103.31% | -0.25 | 0.02 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:53:04 |
| CRCL261113C00069000 | 看涨 Call | 69.00 | $8.30 | $9.80 | $6.90 | 0 | 10 | 111.54% | 0.72 | 0.03 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:59:47 |
| CRCL261113P00069000 | 看跌 Put | 69.00 | $2.26 | $2.46 | $2.41 | 7 | 239 | 102.48% | -0.28 | 0.03 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:50:22 |
| CRCL261113C00070000 | 看涨 Call | 70.00 | $7.90 | $8.45 | $8.60 | 12 | 42 | 106.03% | 0.70 | 0.03 | -0.23 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:08:13 |
| CRCL261113P00070000 | 看跌 Put | 70.00 | $2.59 | $2.79 | $2.65 | 57 | 383 | 102.16% | -0.30 | 0.03 | -0.23 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:40:45 |
| CRCL261113C00071000 | 看涨 Call | 71.00 | $7.15 | $7.70 | $7.30 | 0 | 5 | 103.01% | 0.67 | 0.03 | -0.24 | 0.05 | 100 | assumed standard contract | 2026-11-02T12:18:16 |
| CRCL261113P00071000 | 看跌 Put | 71.00 | $2.92 | $3.15 | $3.10 | 8 | 125 | 100.84% | -0.33 | 0.03 | -0.24 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:12 |
| CRCL261113C00072000 | 看涨 Call | 72.00 | $6.55 | $7.05 | $7.40 | 2 | 12 | 102.17% | 0.64 | 0.03 | -0.24 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:18:37 |
| CRCL261113P00072000 | 看跌 Put | 72.00 | $3.30 | $3.55 | $3.55 | 19 | 232 | 100.40% | -0.36 | 0.03 | -0.24 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:56:36 |
| CRCL261113C00073000 | 看涨 Call | 73.00 | $6.05 | $6.50 | $6.69 | 24 | 69 | 102.81% | 0.61 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:47:27 |
| CRCL261113P00073000 | 看跌 Put | 73.00 | $3.75 | $3.95 | $3.67 | 11 | 130 | 100.58% | -0.39 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:48:03 |
| CRCL261113C00074000 | 看涨 Call | 74.00 | $5.55 | $5.95 | $5.32 | 4 | 22 | 102.76% | 0.58 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:58:56 |
| CRCL261113P00074000 | 看跌 Put | 74.00 | $4.20 | $4.45 | $4.30 | 11 | 189 | 100.58% | -0.43 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:27:08 |
| CRCL261113C00075000 | 看涨 Call | 75.00 | $5.10 | $5.45 | $5.24 | 102 | 337 | 103.08% | 0.54 | 0.03 | -0.26 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:56:27 |
| CRCL261113P00075000 | 看跌 Put | 75.00 | $4.70 | $4.95 | $4.95 | 89 | 396 | 99.93% | -0.46 | 0.03 | -0.26 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:55:46 |
| CRCL261113C00076000 | 看涨 Call | 76.00 | $4.60 | $4.80 | $4.85 | 300 | 169 | 100.27% | 0.51 | 0.03 | -0.26 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| CRCL261113P00076000 | 看跌 Put | 76.00 | $5.20 | $5.55 | $5.25 | 4 | 51 | 100.15% | -0.49 | 0.03 | -0.26 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:27:26 |
| CRCL261113C00077000 | 看涨 Call | 77.00 | $4.20 | $4.35 | $4.60 | 22 | 130 | 100.86% | 0.48 | 0.03 | -0.26 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:28:06 |
| CRCL261113P00077000 | 看跌 Put | 77.00 | $5.80 | $6.05 | $5.71 | 13 | 102 | 100.25% | -0.52 | 0.03 | -0.26 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:40:26 |
| CRCL261113C00078000 | 看涨 Call | 78.00 | $3.80 | $4.10 | $4.15 | 24 | 116 | 102.37% | 0.45 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:35:58 |
| CRCL261113P00078000 | 看跌 Put | 78.00 | $6.40 | $6.90 | $6.35 | 19 | 155 | 102.78% | -0.55 | 0.03 | -0.26 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:27:21 |
| CRCL261113C00079000 | 看涨 Call | 79.00 | $3.40 | $3.70 | $3.90 | 5 | 47 | 101.78% | 0.42 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:35:24 |
| CRCL261113P00079000 | 看跌 Put | 79.00 | $6.95 | $7.35 | $7.00 | 9 | 128 | 100.14% | -0.58 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:27:07 |
| CRCL261113C00080000 | 看涨 Call | 80.00 | $3.10 | $3.35 | $3.25 | 167 | 625 | 102.15% | 0.39 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:55:30 |
| CRCL261113P00080000 | 看跌 Put | 80.00 | $7.70 | $7.95 | $7.60 | 33 | 1094 | 100.49% | -0.61 | 0.03 | -0.25 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:30:51 |
| CRCL261113C00081000 | 看涨 Call | 81.00 | $2.79 | $3.05 | $3.05 | 31 | 117 | 102.40% | 0.36 | 0.03 | -0.24 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:26:49 |
| CRCL261113P00081000 | 看跌 Put | 81.00 | $8.25 | $8.75 | $8.22 | 3 | 112 | 100.25% | -0.64 | 0.03 | -0.24 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:43:11 |
| CRCL261113C00082000 | 看涨 Call | 82.00 | $2.49 | $2.66 | $2.72 | 13 | 129 | 101.22% | 0.34 | 0.03 | -0.23 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:28:06 |
| CRCL261113P00082000 | 看跌 Put | 82.00 | $8.90 | $9.45 | $8.87 | 16 | 305 | 99.46% | -0.66 | 0.03 | -0.23 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:22:48 |
| CRCL261113C00083000 | 看涨 Call | 83.00 | $2.23 | $2.41 | $2.33 | 12 | 175 | 101.46% | 0.31 | 0.03 | -0.23 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:52:00 |
| CRCL261113P00083000 | 看跌 Put | 83.00 | $9.65 | $10.25 | $11.57 | 2 | 125 | 100.31% | -0.69 | 0.03 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:43:29 |
| CRCL261113C00084000 | 看涨 Call | 84.00 | $1.98 | $2.15 | $2.40 | 36 | 250 | 101.17% | 0.29 | 0.03 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:08:18 |
| CRCL261113P00084000 | 看跌 Put | 84.00 | $9.80 | $11.15 | $10.38 | 6 | 143 | 94.68% | -0.71 | 0.03 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:40:22 |
| CRCL261113C00085000 | 看涨 Call | 85.00 | $1.76 | $1.91 | $1.84 | 105 | 424 | 100.95% | 0.26 | 0.03 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| CRCL261113P00085000 | 看跌 Put | 85.00 | $10.85 | $11.80 | $11.35 | 1 | 365 | 96.16% | -0.74 | 0.03 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:14:29 |
| CRCL261113C00086000 | 看涨 Call | 86.00 | $1.54 | $1.73 | $1.92 | 30 | 314 | 100.95% | 0.24 | 0.02 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:41:46 |
| CRCL261113P00086000 | 看跌 Put | 86.00 | $11.50 | $12.75 | $13.20 | 30 | 226 | 95.90% | -0.76 | 0.02 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:58:47 |
| CRCL261113C00087000 | 看涨 Call | 87.00 | $1.40 | $1.53 | $1.56 | 4 | 1956 | 101.26% | 0.22 | 0.02 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:30:42 |
| CRCL261113P00087000 | 看跌 Put | 87.00 | $11.85 | $14.35 | $13.82 | 1 | 86 | 99.98% | -0.78 | 0.02 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:47:26 |
| CRCL261113C00088000 | 看涨 Call | 88.00 | $1.24 | $1.38 | $1.31 | 82 | 304 | 101.54% | 0.20 | 0.02 | -0.18 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:24 |
| CRCL261113P00088000 | 看跌 Put | 88.00 | $12.20 | $16.65 | $14.46 | 0 | 24 | 113.43% | -0.80 | 0.02 | -0.18 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:13:01 |
| CRCL261113C00089000 | 看涨 Call | 89.00 | $1.08 | $1.18 | $1.35 | 12 | 32 | 100.58% | 0.18 | 0.02 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:33:14 |
| CRCL261113P00089000 | 看跌 Put | 89.00 | $12.95 | $18.70 | $16.13 | 20 | 21 | 128.50% | -0.82 | 0.02 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:47:19 |
| CRCL261113C00090000 | 看涨 Call | 90.00 | $0.99 | $1.09 | $1.03 | 205 | 397 | 101.94% | 0.17 | 0.02 | -0.16 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:11 |
| CRCL261113P00090000 | 看跌 Put | 90.00 | $14.95 | $19.05 | $17.33 | 2 | 97 | 94.34% | -0.83 | 0.02 | -0.16 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:43:29 |
| CRCL261113C00091000 | 看涨 Call | 91.00 | $0.87 | $0.96 | $0.92 | 33 | 300 | 101.80% | 0.15 | 0.02 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| CRCL261113P00091000 | 看跌 Put | 91.00 | $13.65 | $20.60 | $18.53 | 0 | 10 | 118.47% | -0.85 | 0.02 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:08:29 |
| CRCL261113C00092000 | 看涨 Call | 92.00 | $0.77 | $0.87 | $0.82 | 115 | 69 | 102.28% | 0.14 | 0.02 | -0.14 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:25 |
| CRCL261113P00092000 | 看跌 Put | 92.00 | $15.75 | $20.30 | $11.45 | 0 | 53 | 119.63% | -0.86 | 0.02 | -0.14 | 0.03 | 100 | assumed standard contract | 2026-10-15T13:33:07 |
| CRCL261113C00093000 | 看涨 Call | 93.00 | $0.69 | $0.79 | $0.75 | 2 | 345 | 103.16% | 0.13 | 0.02 | -0.13 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:48:13 |
| CRCL261113P00093000 | 看跌 Put | 93.00 | $16.05 | $22.30 | $21.20 | 0 | 25 | 128.24% | -0.88 | 0.02 | -0.13 | 0.03 | 100 | assumed standard contract | 2026-10-30T09:53:07 |
| CRCL261113C00094000 | 看涨 Call | 94.00 | $0.58 | $0.72 | $0.72 | 9 | 134 | 102.89% | 0.11 | 0.01 | -0.12 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:08:35 |
| CRCL261113P00094000 | 看跌 Put | 94.00 | $16.15 | $23.40 | $21.04 | 0 | 9 | 119.44% | -0.89 | 0.02 | -0.12 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:47:47 |
| CRCL261113C00095000 | 看涨 Call | 95.00 | $0.54 | $0.64 | $0.61 | 68 | 225 | 103.72% | 0.10 | 0.01 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:49:20 |
| CRCL261113P00095000 | 看跌 Put | 95.00 | $17.15 | $24.10 | $19.80 | 10 | 96 | 117.84% | -0.90 | 0.01 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:30:12 |
| CRCL261113C00096000 | 看涨 Call | 96.00 | $0.48 | $0.58 | $0.58 | 7 | 263 | 104.26% | 0.09 | 0.01 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:14:43 |
| CRCL261113P00096000 | 看跌 Put | 96.00 | $17.10 | $24.80 | $0.00 | 0 | 0 | 88.44% | -0.91 | 0.01 | -0.10 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00097000 | 看涨 Call | 97.00 | $0.41 | $0.53 | $0.51 | 31 | 39 | 104.48% | 0.08 | 0.01 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:41:51 |
| CRCL261113P00097000 | 看跌 Put | 97.00 | $19.50 | $26.25 | $14.50 | 0 | 14 | 133.99% | -0.92 | 0.01 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-10-23T10:21:36 |
| CRCL261113C00098000 | 看涨 Call | 98.00 | $0.38 | $0.47 | $0.47 | 2 | 46 | 105.17% | 0.08 | 0.01 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:11:14 |
| CRCL261113P00098000 | 看跌 Put | 98.00 | $19.95 | $27.10 | $0.00 | 0 | 0 | 124.50% | -0.93 | 0.01 | -0.09 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00099000 | 看涨 Call | 99.00 | $0.33 | $0.43 | $0.46 | 2 | 19 | 105.59% | 0.07 | 0.01 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:30:24 |
| CRCL261113P00099000 | 看跌 Put | 99.00 | $20.90 | $28.10 | $0.00 | 0 | 0 | 126.81% | -0.94 | 0.01 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00100000 | 看涨 Call | 100.00 | $0.30 | $0.36 | $0.36 | 224 | 2798 | 105.37% | 0.06 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| CRCL261113P00100000 | 看跌 Put | 100.00 | $23.40 | $27.75 | $25.58 | 2 | 152 | 133.20% | -0.94 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:00 |
| CRCL261113C00101000 | 看涨 Call | 101.00 | $0.26 | $0.31 | $0.30 | 3 | 39 | 105.08% | 0.05 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:43:56 |
| CRCL261113P00101000 | 看跌 Put | 101.00 | $24.25 | $29.00 | $27.10 | 0 | 1 | 138.49% | -0.95 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:26:00 |
| CRCL261113C00102000 | 看涨 Call | 102.00 | $0.23 | $0.29 | $0.32 | 54 | 30 | 105.54% | 0.05 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:30:05 |
| CRCL261113P00102000 | 看跌 Put | 102.00 | $25.20 | $29.90 | $21.88 | 0 | 3 | 138.61% | -0.95 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-10-26T09:42:22 |
| CRCL261113C00103000 | 看涨 Call | 103.00 | $0.04 | $0.32 | $0.30 | 2 | 46 | 101.64% | 0.04 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:27:47 |
| CRCL261113P00103000 | 看跌 Put | 103.00 | $26.20 | $31.10 | $0.00 | 0 | 0 | 145.92% | -0.96 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00104000 | 看涨 Call | 104.00 | $0.00 | $0.50 | $0.19 | 1 | 17 | 109.59% | 0.04 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| CRCL261113P00104000 | 看跌 Put | 104.00 | $27.10 | $32.10 | $0.00 | 0 | 0 | 146.98% | -0.96 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00105000 | 看涨 Call | 105.00 | $0.04 | $0.34 | $0.20 | 28 | 126 | 107.12% | 0.04 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:20 |
| CRCL261113P00105000 | 看跌 Put | 105.00 | $28.05 | $34.00 | $23.82 | 0 | 25 | 166.51% | -0.97 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-10-19T10:47:23 |
| CRCL261113C00106000 | 看涨 Call | 106.00 | $0.00 | $1.45 | $0.00 | 0 | 0 | 144.19% | 0.03 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00106000 | 看跌 Put | 106.00 | $29.15 | $35.00 | $0.00 | 0 | 0 | 171.48% | -0.97 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00107000 | 看涨 Call | 107.00 | $0.07 | $0.47 | $0.16 | 7 | 6 | 119.68% | 0.03 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:03:10 |
| CRCL261113P00107000 | 看跌 Put | 107.00 | $30.00 | $35.10 | $0.00 | 0 | 0 | 153.85% | -0.98 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00108000 | 看涨 Call | 108.00 | $0.00 | $0.65 | $0.16 | 3 | 7 | 126.46% | 0.03 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:03:28 |
| CRCL261113P00108000 | 看跌 Put | 108.00 | $31.00 | $36.30 | $0.00 | 0 | 0 | 161.14% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00109000 | 看涨 Call | 109.00 | $0.07 | $0.44 | $0.16 | 3 | 7 | 123.34% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:21:04 |
| CRCL261113P00109000 | 看跌 Put | 109.00 | $32.00 | $37.05 | $0.00 | 0 | 0 | 158.49% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00110000 | 看涨 Call | 110.00 | $0.08 | $0.32 | $0.22 | 3 | 195 | 120.57% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:20:40 |
| CRCL261113P00110000 | 看跌 Put | 110.00 | $33.10 | $38.05 | $25.16 | 0 | 11 | 163.60% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:07:01 |
| CRCL261113C00111000 | 看涨 Call | 111.00 | $0.00 | $0.43 | $0.11 | 16 | 8 | 124.38% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:21:25 |
| CRCL261113P00111000 | 看跌 Put | 111.00 | $33.95 | $39.25 | $0.00 | 0 | 0 | 167.53% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00112000 | 看涨 Call | 112.00 | $0.00 | $0.43 | $0.38 | 0 | 7 | 126.68% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-28T12:11:28 |
| CRCL261113P00112000 | 看跌 Put | 112.00 | $35.10 | $40.00 | $0.00 | 0 | 0 | 168.02% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00113000 | 看涨 Call | 113.00 | $0.00 | $0.80 | $0.00 | 0 | 0 | 144.22% | 0.02 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00113000 | 看跌 Put | 113.00 | $35.95 | $41.20 | $0.00 | 0 | 0 | 171.90% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00114000 | 看涨 Call | 114.00 | $0.05 | $0.17 | $0.10 | 4 | 0 | 118.23% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:21:25 |
| CRCL261113P00114000 | 看跌 Put | 114.00 | $36.90 | $42.00 | $0.00 | 0 | 0 | 168.52% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00115000 | 看涨 Call | 115.00 | $0.05 | $0.31 | $0.08 | 3 | 112 | 129.59% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:29:07 |
| CRCL261113P00115000 | 看跌 Put | 115.00 | $37.70 | $43.20 | $30.15 | 0 | 6 | 171.13% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:38:38 |
| CRCL261113C00116000 | 看涨 Call | 116.00 | $0.00 | $0.33 | $0.05 | 15 | 0 | 129.94% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:49:02 |
| CRCL261113P00116000 | 看跌 Put | 116.00 | $39.05 | $44.20 | $0.00 | 0 | 0 | 182.21% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00117000 | 看涨 Call | 117.00 | $0.00 | $1.70 | $0.00 | 0 | 0 | 179.83% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00117000 | 看跌 Put | 117.00 | $40.00 | $45.00 | $0.00 | 0 | 0 | 178.79% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00118000 | 看涨 Call | 118.00 | $0.00 | $0.29 | $0.06 | 4 | 0 | 131.50% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:58:40 |
| CRCL261113P00118000 | 看跌 Put | 118.00 | $41.00 | $46.20 | $0.00 | 0 | 0 | 186.22% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00119000 | 看涨 Call | 119.00 | $0.04 | $0.27 | $0.06 | 8 | 0 | 134.86% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:50 |
| CRCL261113P00119000 | 看跌 Put | 119.00 | $41.90 | $46.95 | $0.00 | 0 | 0 | 179.89% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00120000 | 看涨 Call | 120.00 | $0.00 | $0.42 | $0.05 | 1 | 354 | 143.50% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:27:11 |
| CRCL261113P00120000 | 看跌 Put | 120.00 | $42.90 | $47.95 | $0.00 | 0 | 0 | 182.32% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00121000 | 看涨 Call | 121.00 | $0.00 | $1.54 | $0.00 | 0 | 0 | 185.56% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113P00121000 | 看跌 Put | 121.00 | $44.00 | $49.15 | $0.00 | 0 | 0 | 192.51% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00122000 | 看涨 Call | 122.00 | $0.00 | $1.61 | $0.22 | 0 | 1 | 189.50% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:08:30 |
| CRCL261113P00122000 | 看跌 Put | 122.00 | $44.80 | $50.35 | $0.00 | 0 | 0 | 194.94% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261113C00125000 | 看涨 Call | 125.00 | $0.00 | $0.43 | $0.09 | 0 | 64 | 154.10% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:29:16 |
| CRCL261113P00125000 | 看跌 Put | 125.00 | $46.70 | $52.95 | $0.00 | 0 | 0 | 141.73% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |