CRCL · 2026-11-20
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 2026-11-20；共 88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL261120C00035000 | 看涨 Call | 35.00 | $38.40 | $42.85 | $49.47 | 0 | 22 | 191.21% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T13:00:01 |
| CRCL261120P00035000 | 看跌 Put | 35.00 | $0.01 | $0.02 | $0.02 | 1 | 69 | 132.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:25 |
| CRCL261120C00040000 | 看涨 Call | 40.00 | $33.40 | $37.75 | $43.16 | 0 | 10 | 153.70% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:38:28 |
| CRCL261120P00040000 | 看跌 Put | 40.00 | $0.00 | $1.05 | $0.08 | 2 | 1132 | 186.00% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:58:51 |
| CRCL261120C00045000 | 看涨 Call | 45.00 | $28.45 | $32.50 | $35.00 | 0 | 16 | 111.70% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T12:29:03 |
| CRCL261120P00045000 | 看跌 Put | 45.00 | $0.05 | $0.25 | $0.15 | 0 | 331 | 123.23% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:43:27 |
| CRCL261120C00050000 | 看涨 Call | 50.00 | $23.60 | $27.85 | $30.87 | 0 | 31 | 115.93% | 0.97 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-26T10:17:39 |
| CRCL261120P00050000 | 看跌 Put | 50.00 | $0.15 | $0.43 | $0.19 | 14 | 809 | 113.87% | -0.03 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:51:48 |
| CRCL261120C00055000 | 看涨 Call | 55.00 | $18.70 | $25.05 | $18.88 | 0 | 5 | 139.59% | 0.94 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:47:14 |
| CRCL261120P00055000 | 看跌 Put | 55.00 | $0.41 | $0.50 | $0.48 | 147 | 674 | 100.93% | -0.06 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| CRCL261120C00060000 | 看涨 Call | 60.00 | $15.80 | $19.45 | $15.49 | 0 | 56 | 130.20% | 0.88 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:30:43 |
| CRCL261120P00060000 | 看跌 Put | 60.00 | $0.92 | $1.02 | $1.01 | 2158 | 3292 | 96.94% | -0.12 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:54 |
| CRCL261120C00065000 | 看涨 Call | 65.00 | $11.85 | $13.85 | $11.33 | 0 | 431 | 104.75% | 0.80 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:33:32 |
| CRCL261120P00065000 | 看跌 Put | 65.00 | $1.87 | $2.00 | $1.95 | 121 | 4453 | 94.62% | -0.21 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:15:24 |
| CRCL261120C00070000 | 看涨 Call | 70.00 | $8.55 | $9.20 | $9.09 | 364 | 518 | 91.99% | 0.68 | 0.02 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:59:59 |
| CRCL261120P00070000 | 看跌 Put | 70.00 | $3.35 | $3.60 | $3.44 | 3488 | 4651 | 92.76% | -0.32 | 0.02 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| CRCL261120C00074000 | 看涨 Call | 74.00 | $6.45 | $6.85 | $7.10 | 189 | 1122 | 91.80% | 0.58 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:17:00 |
| CRCL261120P00074000 | 看跌 Put | 74.00 | $5.05 | $5.35 | $5.15 | 200 | 306 | 91.77% | -0.42 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:52:01 |
| CRCL261120C00075000 | 看涨 Call | 75.00 | $6.00 | $6.35 | $6.20 | 68 | 769 | 91.96% | 0.55 | 0.03 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:58:58 |
| CRCL261120P00075000 | 看跌 Put | 75.00 | $5.50 | $5.85 | $5.58 | 78 | 2264 | 91.16% | -0.45 | 0.03 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:22:52 |
| CRCL261120C00076000 | 看涨 Call | 76.00 | $5.55 | $5.95 | $6.00 | 36 | 17 | 92.48% | 0.53 | 0.03 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| CRCL261120P00076000 | 看跌 Put | 76.00 | $5.95 | $6.40 | $6.04 | 26 | 121 | 90.52% | -0.48 | 0.03 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:50:43 |
| CRCL261120C00077000 | 看涨 Call | 77.00 | $5.15 | $5.50 | $5.70 | 1007 | 236 | 92.59% | 0.50 | 0.03 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:40:44 |
| CRCL261120P00077000 | 看跌 Put | 77.00 | $6.60 | $6.95 | $6.70 | 1050 | 76 | 91.03% | -0.50 | 0.03 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:13:13 |
| CRCL261120C00078000 | 看涨 Call | 78.00 | $4.70 | $5.05 | $5.50 | 6 | 228 | 91.93% | 0.47 | 0.03 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:38:23 |
| CRCL261120P00078000 | 看跌 Put | 78.00 | $7.20 | $7.55 | $7.80 | 0 | 30 | 91.14% | -0.53 | 0.03 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-02T11:32:54 |
| CRCL261120C00079000 | 看涨 Call | 79.00 | $4.35 | $4.65 | $4.65 | 8 | 435 | 92.04% | 0.45 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:38:12 |
| CRCL261120P00079000 | 看跌 Put | 79.00 | $7.70 | $8.40 | $7.91 | 5 | 154 | 92.02% | -0.55 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:05:02 |
| CRCL261120C00080000 | 看涨 Call | 80.00 | $4.00 | $4.20 | $4.10 | 5809 | 1153 | 91.39% | 0.42 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| CRCL261120P00080000 | 看跌 Put | 80.00 | $8.40 | $8.85 | $8.50 | 948 | 5094 | 90.97% | -0.58 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:57:05 |
| CRCL261120C00081000 | 看涨 Call | 81.00 | $3.65 | $3.95 | $4.25 | 4 | 588 | 91.94% | 0.40 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:26:01 |
| CRCL261120P00081000 | 看跌 Put | 81.00 | $9.05 | $9.50 | $9.04 | 272 | 534 | 90.70% | -0.60 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:35:10 |
| CRCL261120C00082000 | 看涨 Call | 82.00 | $3.35 | $3.60 | $3.47 | 7 | 74 | 91.74% | 0.37 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| CRCL261120P00082000 | 看跌 Put | 82.00 | $9.70 | $10.40 | $9.57 | 84 | 335 | 92.10% | -0.63 | 0.03 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:47:37 |
| CRCL261120C00083000 | 看涨 Call | 83.00 | $3.05 | $3.35 | $3.37 | 2 | 115 | 92.01% | 0.35 | 0.03 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:44:29 |
| CRCL261120P00083000 | 看跌 Put | 83.00 | $10.40 | $11.05 | $13.47 | 0 | 61 | 91.54% | -0.65 | 0.03 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-10-30T15:51:55 |
| CRCL261120C00084000 | 看涨 Call | 84.00 | $2.78 | $3.05 | $3.20 | 4 | 112 | 91.78% | 0.33 | 0.02 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:41:05 |
| CRCL261120P00084000 | 看跌 Put | 84.00 | $11.15 | $11.85 | $11.29 | 11 | 58 | 92.29% | -0.67 | 0.02 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:29:27 |
| CRCL261120C00085000 | 看涨 Call | 85.00 | $2.55 | $2.72 | $2.67 | 227 | 4821 | 91.27% | 0.31 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| CRCL261120P00085000 | 看跌 Put | 85.00 | $11.90 | $12.60 | $11.85 | 35 | 2921 | 92.31% | -0.70 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:21:12 |
| CRCL261120C00086000 | 看涨 Call | 86.00 | $2.32 | $2.53 | $2.44 | 47 | 278 | 91.67% | 0.29 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:54:08 |
| CRCL261120P00086000 | 看跌 Put | 86.00 | $12.15 | $13.50 | $16.00 | 0 | 239 | 88.80% | -0.72 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-10-30T13:34:39 |
| CRCL261120C00087000 | 看涨 Call | 87.00 | $2.10 | $2.30 | $2.39 | 14 | 444 | 91.48% | 0.27 | 0.02 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:10:15 |
| CRCL261120P00087000 | 看跌 Put | 87.00 | $12.95 | $14.25 | $16.87 | 0 | 134 | 88.46% | -0.74 | 0.02 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:34:39 |
| CRCL261120C00088000 | 看涨 Call | 88.00 | $1.91 | $2.13 | $2.24 | 100 | 251 | 91.83% | 0.25 | 0.02 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:23:19 |
| CRCL261120P00088000 | 看跌 Put | 88.00 | $13.45 | $16.15 | $17.80 | 0 | 142 | 96.09% | -0.75 | 0.02 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:33:56 |
| CRCL261120C00089000 | 看涨 Call | 89.00 | $1.59 | $1.90 | $1.98 | 23 | 254 | 91.60% | 0.23 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:18:37 |
| CRCL261120P00089000 | 看跌 Put | 89.00 | $14.20 | $16.40 | $17.65 | 0 | 156 | 89.82% | -0.77 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-10-30T09:50:21 |
| CRCL261120C00090000 | 看涨 Call | 90.00 | $1.59 | $1.74 | $1.67 | 582 | 4080 | 91.77% | 0.22 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:59 |
| CRCL261120P00090000 | 看跌 Put | 90.00 | $15.90 | $16.75 | $15.70 | 39 | 947 | 93.82% | -0.79 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:47:01 |
| CRCL261120C00091000 | 看涨 Call | 91.00 | $1.44 | $1.59 | $1.61 | 20 | 250 | 91.88% | 0.20 | 0.02 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:06:33 |
| CRCL261120P00091000 | 看跌 Put | 91.00 | $15.95 | $17.70 | $16.90 | 2 | 314 | 85.98% | -0.80 | 0.02 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:25:09 |
| CRCL261120C00092000 | 看涨 Call | 92.00 | $1.13 | $1.45 | $1.42 | 6 | 169 | 89.94% | 0.19 | 0.02 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:49:36 |
| CRCL261120P00092000 | 看跌 Put | 92.00 | $15.10 | $18.70 | $15.13 | 0 | 109 | 59.20% | -0.82 | 0.02 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-10-29T11:03:03 |
| CRCL261120C00093000 | 看涨 Call | 93.00 | $1.18 | $1.31 | $1.35 | 5 | 91 | 91.94% | 0.17 | 0.02 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:17:21 |
| CRCL261120P00093000 | 看跌 Put | 93.00 | $15.80 | $22.95 | $21.71 | 0 | 11 | 104.87% | -0.83 | 0.02 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:10:01 |
| CRCL261120C00094000 | 看涨 Call | 94.00 | $1.06 | $1.20 | $1.24 | 2 | 66 | 92.30% | 0.16 | 0.02 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:18:43 |
| CRCL261120P00094000 | 看跌 Put | 94.00 | $16.95 | $23.85 | $21.31 | 0 | 9 | 108.60% | -0.85 | 0.02 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:47:47 |
| CRCL261120C00095000 | 看涨 Call | 95.00 | $1.00 | $1.09 | $1.08 | 597 | 4710 | 92.69% | 0.15 | 0.02 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:47:57 |
| CRCL261120P00095000 | 看跌 Put | 95.00 | $19.75 | $21.20 | $20.15 | 30 | 503 | 88.61% | -0.86 | 0.02 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:19:20 |
| CRCL261120C00096000 | 看涨 Call | 96.00 | $0.88 | $0.99 | $1.01 | 14 | 53 | 92.44% | 0.14 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:59:20 |
| CRCL261120P00096000 | 看跌 Put | 96.00 | $18.30 | $24.70 | $17.95 | 0 | 10 | 92.10% | -0.87 | 0.01 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-10-26T09:52:11 |
| CRCL261120C00097000 | 看涨 Call | 97.00 | $0.79 | $0.92 | $0.96 | 301 | 102 | 92.78% | 0.13 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:06:19 |
| CRCL261120P00097000 | 看跌 Put | 97.00 | $19.00 | $26.45 | $25.25 | 0 | 12 | 101.20% | -0.88 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:01:41 |
| CRCL261120C00098000 | 看涨 Call | 98.00 | $0.72 | $0.84 | $0.98 | 1 | 234 | 93.07% | 0.12 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:30:07 |
| CRCL261120P00098000 | 看跌 Put | 98.00 | $20.65 | $27.20 | $0.00 | 0 | 0 | 109.27% | -0.89 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL261120C00100000 | 看涨 Call | 100.00 | $0.62 | $0.68 | $0.69 | 1148 | 4580 | 93.67% | 0.10 | 0.01 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| CRCL261120P00100000 | 看跌 Put | 100.00 | $24.25 | $28.40 | $25.50 | 2 | 600 | 124.71% | -0.91 | 0.01 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:05:22 |
| CRCL261120C00105000 | 看涨 Call | 105.00 | $0.38 | $0.47 | $0.42 | 21 | 2855 | 95.74% | 0.07 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:09 |
| CRCL261120P00105000 | 看跌 Put | 105.00 | $28.40 | $33.30 | $31.29 | 0 | 237 | 125.54% | -0.94 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:12:33 |
| CRCL261120C00110000 | 看涨 Call | 110.00 | $0.20 | $0.33 | $0.29 | 567 | 6571 | 96.75% | 0.05 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:40:30 |
| CRCL261120P00110000 | 看跌 Put | 110.00 | $33.10 | $38.60 | $36.93 | 0 | 244 | 137.34% | -0.96 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:47:53 |
| CRCL261120C00115000 | 看涨 Call | 115.00 | $0.16 | $0.21 | $0.20 | 12 | 870 | 99.50% | 0.03 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:09 |
| CRCL261120P00115000 | 看跌 Put | 115.00 | $37.20 | $40.50 | $39.70 | 1 | 30 | 0.00% | -0.98 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:49:34 |
| CRCL261120C00120000 | 看涨 Call | 120.00 | $0.10 | $0.15 | $0.13 | 58 | 937 | 101.40% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:09:44 |
| CRCL261120P00120000 | 看跌 Put | 120.00 | $43.05 | $48.00 | $47.37 | 0 | 54 | 147.50% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:37:46 |
| CRCL261120C00125000 | 看涨 Call | 125.00 | $0.02 | $0.18 | $0.16 | 3 | 1113 | 105.41% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:09:32 |
| CRCL261120P00125000 | 看跌 Put | 125.00 | $46.35 | $51.35 | $34.21 | 0 | 15 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-21T13:47:28 |
| CRCL261120C00130000 | 看涨 Call | 130.00 | $0.05 | $0.36 | $0.05 | 5 | 825 | 124.28% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:37:40 |
| CRCL261120P00130000 | 看跌 Put | 130.00 | $52.95 | $58.15 | $39.83 | 0 | 2 | 166.68% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-21T11:33:30 |
| CRCL261120C00135000 | 看涨 Call | 135.00 | $0.01 | $0.08 | $0.08 | 4 | 293 | 107.69% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:11 |
| CRCL261120P00135000 | 看跌 Put | 135.00 | $57.80 | $63.15 | $55.43 | 0 | 0 | 172.05% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:42:23 |
| CRCL261120C00140000 | 看涨 Call | 140.00 | $0.00 | $0.10 | $0.53 | 0 | 1083 | 114.78% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:50:31 |
| CRCL261120P00140000 | 看跌 Put | 140.00 | $62.45 | $68.10 | $55.49 | 0 | 0 | 170.71% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-05T12:04:05 |
| CRCL261120C00145000 | 看涨 Call | 145.00 | $0.00 | $0.30 | $0.04 | 0 | 181 | 137.85% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:00:53 |
| CRCL261120P00145000 | 看跌 Put | 145.00 | $67.75 | $73.15 | $58.98 | 0 | 0 | 186.46% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T11:48:41 |
| CRCL261120C00150000 | 看涨 Call | 150.00 | $0.00 | $0.08 | $0.10 | 2 | 2542 | 122.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:14 |
| CRCL261120P00150000 | 看跌 Put | 150.00 | $73.00 | $78.15 | $0.00 | 0 | 0 | 199.17% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |