期权分析

CRCL · 2026-11-20

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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。

CRCL 全部到期日 · 本页 JSON

股价 $91.78 · 日涨跌 7.86% · 年初至今 9.96%

股票行情时间（源站原文） 2026-09-18 16:05:15；期权行情时间（源站原文） 2026-09-19 00:24:14

到期日 2026-11-20；共 48 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
CRCL261120C00035000看涨 Call35.00$53.10$61.50$0.0000120.83%0.990.00-0.000.01100assumed standard contract未提供
CRCL261120P00035000看跌 Put35.00$0.03$0.13$0.072458101.03%-0.000.00-0.000.01100assumed standard contract2026-09-18T14:58:36
CRCL261120C00040000看涨 Call40.00$48.10$56.60$43.16010106.18%0.990.00-0.010.01100assumed standard contract2026-09-17T11:38:28
CRCL261120P00040000看跌 Put40.00$0.00$0.24$0.26029092.92%-0.010.00-0.010.01100assumed standard contract2026-09-16T10:06:09
CRCL261120C00045000看涨 Call45.00$43.25$51.75$46.9413098.17%0.980.00-0.010.02100assumed standard contract2026-09-18T15:36:53
CRCL261120P00045000看跌 Put45.00$0.20$0.31$0.221231690.80%-0.020.00-0.010.02100assumed standard contract2026-09-18T09:57:46
CRCL261120C00050000看涨 Call50.00$38.45$45.00$34.790240.00%0.970.00-0.020.02100assumed standard contract2026-09-16T09:43:16
CRCL261120P00050000看跌 Put50.00$0.25$0.48$0.374062884.05%-0.030.00-0.020.02100assumed standard contract2026-09-18T15:58:45
CRCL261120C00055000看涨 Call55.00$33.75$40.75$29.810855.56%0.950.00-0.020.04100assumed standard contract2026-09-17T11:51:25
CRCL261120P00055000看跌 Put55.00$0.46$0.80$0.63743181.18%-0.050.00-0.020.04100assumed standard contract2026-09-18T15:55:01
CRCL261120C00060000看涨 Call60.00$31.55$35.60$26.4904984.61%0.930.00-0.030.05100assumed standard contract2026-09-17T12:10:49
CRCL261120P00060000看跌 Put60.00$0.97$1.24$1.1155149579.98%-0.070.00-0.030.05100assumed standard contract2026-09-18T15:58:45
CRCL261120C00065000看涨 Call65.00$27.40$30.00$22.1501273.57%0.890.01-0.040.07100assumed standard contract2026-09-17T10:13:14
CRCL261120P00065000看跌 Put65.00$1.42$1.90$1.664382176.81%-0.110.01-0.040.07100assumed standard contract2026-09-18T15:55:01
CRCL261120C00070000看涨 Call70.00$23.65$25.95$24.701039374.87%0.850.01-0.060.09100assumed standard contract2026-09-18T11:29:30
CRCL261120P00070000看跌 Put70.00$2.50$2.85$2.75194196976.74%-0.150.01-0.060.09100assumed standard contract2026-09-18T15:59:14
CRCL261120C00075000看涨 Call75.00$20.65$22.15$21.00142177.09%0.790.01-0.070.11100assumed standard contract2026-09-18T15:10:31
CRCL261120P00075000看跌 Put75.00$4.00$4.20$4.1325195477.30%-0.210.01-0.070.11100assumed standard contract2026-09-18T15:40:38
CRCL261120C00080000看涨 Call80.00$18.00$19.00$18.003354479.72%0.730.01-0.080.13100assumed standard contract2026-09-18T15:58:18
CRCL261120P00080000看跌 Put80.00$5.60$5.95$5.85153300676.79%-0.270.01-0.080.13100assumed standard contract2026-09-18T15:54:23
CRCL261120C00085000看涨 Call85.00$14.65$15.90$15.106050676.90%0.660.01-0.080.14100assumed standard contract2026-09-18T15:40:36
CRCL261120P00085000看跌 Put85.00$7.65$8.05$7.80311136676.59%-0.340.01-0.090.14100assumed standard contract2026-09-18T15:57:59
CRCL261120C00090000看涨 Call90.00$12.70$13.05$13.0519085577.62%0.600.01-0.090.15100assumed standard contract2026-09-18T15:59:41
CRCL261120P00090000看跌 Put90.00$10.10$10.70$10.5022065677.15%-0.410.01-0.090.15100assumed standard contract2026-09-18T15:59:28
CRCL261120C00095000看涨 Call95.00$10.45$11.25$10.6011851778.52%0.530.01-0.090.15100assumed standard contract2026-09-18T15:28:49
CRCL261120P00095000看跌 Put95.00$12.90$13.45$13.1310132376.88%-0.470.01-0.090.15100assumed standard contract2026-09-18T15:54:41
CRCL261120C00100000看涨 Call100.00$8.80$9.25$9.10663257178.69%0.470.01-0.090.15100assumed standard contract2026-09-18T15:57:50
CRCL261120P00100000看跌 Put100.00$15.95$16.65$16.851942276.82%-0.530.01-0.100.15100assumed standard contract2026-09-18T14:13:31
CRCL261120C00105000看涨 Call105.00$6.70$8.15$7.2512756678.49%0.410.01-0.090.15100assumed standard contract2026-09-18T15:44:32
CRCL261120P00105000看跌 Put105.00$19.50$20.35$19.90117978.18%-0.590.01-0.090.15100assumed standard contract2026-09-18T15:21:22
CRCL261120C00110000看涨 Call110.00$6.00$6.50$6.2518857079.53%0.360.01-0.090.14100assumed standard contract2026-09-18T15:56:20
CRCL261120P00110000看跌 Put110.00$23.10$24.90$25.602161081.03%-0.650.01-0.090.14100assumed standard contract2026-09-18T09:37:29
CRCL261120C00115000看涨 Call115.00$4.80$5.55$5.2569117879.82%0.310.01-0.090.14100assumed standard contract2026-09-18T15:56:20
CRCL261120P00115000看跌 Put115.00$26.90$28.95$27.7522081.45%-0.690.01-0.090.13100assumed standard contract2026-09-18T10:30:43
CRCL261120C00120000看涨 Call120.00$4.00$4.50$4.4010588179.88%0.270.01-0.080.13100assumed standard contract2026-09-18T15:56:20
CRCL261120P00120000看跌 Put120.00$31.15$32.70$32.3524881.02%-0.730.01-0.080.12100assumed standard contract2026-09-18T10:50:10
CRCL261120C00125000看涨 Call125.00$3.45$3.95$3.5413265381.80%0.240.01-0.080.12100assumed standard contract2026-09-18T15:43:07
CRCL261120P00125000看跌 Put125.00$35.50$37.50$31.650984.11%-0.770.01-0.080.11100assumed standard contract2026-09-03T10:33:14
CRCL261120C00130000看涨 Call130.00$2.93$3.15$3.082618681.79%0.210.01-0.070.11100assumed standard contract2026-09-18T15:22:41
CRCL261120P00130000看跌 Put130.00$39.10$41.95$46.000181.25%-0.800.01-0.070.10100assumed standard contract2026-09-15T14:55:12
CRCL261120C00135000看涨 Call135.00$2.50$2.88$2.466222183.77%0.180.01-0.070.10100assumed standard contract2026-09-18T15:55:10
CRCL261120P00135000看跌 Put135.00$43.90$47.65$48.000589.22%-0.830.01-0.070.09100assumed standard contract2026-09-15T15:28:59
CRCL261120C00140000看涨 Call140.00$2.10$2.33$2.173293383.72%0.160.01-0.060.09100assumed standard contract2026-09-18T15:50:01
CRCL261120P00140000看跌 Put140.00$48.75$53.10$54.500195.96%-0.860.01-0.060.09100assumed standard contract2026-09-15T15:50:11
CRCL261120C00145000看涨 Call145.00$1.80$2.02$1.784112884.75%0.140.01-0.060.08100assumed standard contract2026-09-18T14:47:36
CRCL261120P00145000看跌 Put145.00$53.50$58.50$0.0000101.70%-0.880.01-0.060.08100assumed standard contract未提供
CRCL261120C00150000看涨 Call150.00$1.53$1.66$1.626566484.97%0.120.01-0.050.08100assumed standard contract2026-09-18T15:55:58
CRCL261120P00150000看跌 Put150.00$57.85$63.25$0.0000101.83%-0.900.01-0.050.07100assumed standard contract未提供