期权分析

CRCL · 2026-12-04

快照 options-2026-11-04T00-40-04-101Z
生成时间(UTC) 2026-11-04T00:40:04.101Z

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 $75.22 · 日涨跌 4.36% · 年初至今 -9.88%

股票行情时间(源站原文) 2026-11-03 16:04:39;期权行情时间(源站原文) 2026-11-03 21:20:28

到期日 2026-12-04;共 92 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
CRCL261204C00050000看涨 Call50.00$23.10$29.65$29.5001107.72%0.960.00-0.030.02100assumed standard contract2026-10-27T10:01:06
CRCL261204P00050000看跌 Put50.00$0.26$0.64$0.5802392.86%-0.050.00-0.030.02100assumed standard contract2026-11-02T15:43:07
CRCL261204C00055000看涨 Call55.00$18.00$25.15$0.000092.82%0.910.01-0.050.03100assumed standard contract未提供
CRCL261204P00055000看跌 Put55.00$0.71$0.94$0.75256987.47%-0.090.01-0.050.04100assumed standard contract2026-11-03T12:29:34
CRCL261204C00060000看涨 Call60.00$13.50$21.35$0.000090.55%0.850.01-0.070.05100assumed standard contract未提供
CRCL261204P00060000看跌 Put60.00$1.44$1.62$1.572421984.35%-0.150.01-0.070.05100assumed standard contract2026-11-03T15:31:47
CRCL261204C00065000看涨 Call65.00$12.60$14.90$0.000089.39%0.770.02-0.090.07100assumed standard contract未提供
CRCL261204P00065000看跌 Put65.00$2.58$3.15$2.858015985.05%-0.230.02-0.090.07100assumed standard contract2026-11-03T15:40:26
CRCL261204C00067000看涨 Call67.00$11.60$13.50$11.185090.74%0.730.02-0.100.07100assumed standard contract2026-11-03T10:23:45
CRCL261204P00067000看跌 Put67.00$2.95$3.70$3.262981.79%-0.270.02-0.100.07100assumed standard contract2026-11-03T12:32:34
CRCL261204C00068000看涨 Call68.00$10.85$12.30$10.290185.98%0.710.02-0.100.08100assumed standard contract2026-10-30T11:26:52
CRCL261204P00068000看跌 Put68.00$3.40$4.10$3.626582.66%-0.290.02-0.100.08100assumed standard contract2026-11-03T12:33:58
CRCL261204C00069000看涨 Call69.00$10.15$12.30$9.730589.25%0.690.02-0.100.08100assumed standard contract2026-10-30T10:21:53
CRCL261204P00069000看跌 Put69.00$3.85$4.45$3.9922882.84%-0.310.02-0.110.08100assumed standard contract2026-11-03T12:33:58
CRCL261204C00070000看涨 Call70.00$9.65$11.45$7.80020887.99%0.670.02-0.110.08100assumed standard contract2026-10-30T14:53:11
CRCL261204P00070000看跌 Put70.00$4.25$4.85$4.41612883.03%-0.330.02-0.110.08100assumed standard contract2026-11-03T15:22:02
CRCL261204C00071000看涨 Call71.00$9.10$10.60$7.50070086.23%0.650.02-0.110.08100assumed standard contract2026-10-30T13:52:12
CRCL261204P00071000看跌 Put71.00$4.55$5.25$5.052582.02%-0.350.02-0.110.08100assumed standard contract2026-11-03T12:31:39
CRCL261204C00072000看涨 Call72.00$8.60$10.20$9.100224687.27%0.630.02-0.110.08100assumed standard contract2026-11-02T11:43:47
CRCL261204P00072000看跌 Put72.00$5.00$5.75$5.3779082.26%-0.380.02-0.110.08100assumed standard contract2026-11-03T14:52:35
CRCL261204C00073000看涨 Call73.00$8.15$9.80$6.9004288.32%0.610.02-0.110.08100assumed standard contract2026-11-02T15:31:27
CRCL261204P00073000看跌 Put73.00$5.45$6.20$5.8016481.93%-0.400.02-0.120.08100assumed standard contract2026-11-03T14:52:35
CRCL261204C00074000看涨 Call74.00$7.60$9.30$6.931687.92%0.590.02-0.120.09100assumed standard contract2026-11-03T09:31:43
CRCL261204P00074000看跌 Put74.00$6.00$6.75$6.5091082.52%-0.420.02-0.120.09100assumed standard contract2026-11-03T15:58:33
CRCL261204C00075000看涨 Call75.00$7.20$8.55$7.6116486.72%0.560.02-0.120.09100assumed standard contract2026-11-03T15:52:31
CRCL261204P00075000看跌 Put75.00$6.40$7.25$6.90247381.66%-0.440.02-0.120.09100assumed standard contract2026-11-03T15:53:59
CRCL261204C00076000看涨 Call76.00$6.70$7.65$7.5581083.86%0.540.02-0.120.09100assumed standard contract2026-11-03T15:29:34
CRCL261204P00076000看跌 Put76.00$6.80$7.85$7.1662781.15%-0.460.02-0.120.09100assumed standard contract2026-11-03T13:01:18
CRCL261204C00077000看涨 Call77.00$6.30$7.40$7.6522085.08%0.520.02-0.120.09100assumed standard contract2026-11-03T13:30:32
CRCL261204P00077000看跌 Put77.00$7.55$8.45$8.0061382.39%-0.480.02-0.120.09100assumed standard contract2026-11-03T15:52:48
CRCL261204C00078000看涨 Call78.00$5.90$7.20$6.644286.34%0.500.02-0.120.09100assumed standard contract2026-11-03T13:01:18
CRCL261204P00078000看跌 Put78.00$8.00$9.25$9.04692282.81%-0.500.02-0.120.09100assumed standard contract2026-11-03T10:40:01
CRCL261204C00079000看涨 Call79.00$5.55$6.75$6.1615786.24%0.480.02-0.120.09100assumed standard contract2026-11-03T15:52:48
CRCL261204P00079000看跌 Put79.00$8.55$9.65$9.096881.27%-0.530.02-0.120.09100assumed standard contract2026-11-03T15:52:48
CRCL261204C00080000看涨 Call80.00$5.15$6.25$6.05438185.34%0.460.02-0.120.09100assumed standard contract2026-11-03T13:12:56
CRCL261204P00080000看跌 Put80.00$9.10$10.15$9.70124780.07%-0.550.02-0.120.09100assumed standard contract2026-11-03T15:15:41
CRCL261204C00081000看涨 Call81.00$4.75$5.75$5.2673784.22%0.440.02-0.120.09100assumed standard contract2026-11-03T15:52:48
CRCL261204P00081000看跌 Put81.00$9.85$11.05$11.20121082.10%-0.570.02-0.120.09100assumed standard contract2026-11-03T10:16:29
CRCL261204C00082000看涨 Call82.00$4.50$5.50$4.0002185.20%0.420.02-0.110.09100assumed standard contract2026-11-02T09:33:36
CRCL261204P00082000看跌 Put82.00$10.45$11.85$12.9301382.47%-0.590.02-0.120.09100assumed standard contract2026-10-30T12:21:22
CRCL261204C00083000看涨 Call83.00$4.15$5.25$4.8513485.40%0.400.02-0.110.08100assumed standard contract2026-11-03T13:02:03
CRCL261204P00083000看跌 Put83.00$11.20$13.65$9.360889.43%-0.610.02-0.110.08100assumed standard contract2026-10-29T09:42:15
CRCL261204C00084000看涨 Call84.00$3.85$4.90$4.15121285.10%0.380.02-0.110.08100assumed standard contract2026-11-03T11:16:26
CRCL261204P00084000看跌 Put84.00$11.90$13.70$13.830685.60%-0.630.02-0.110.08100assumed standard contract2026-10-30T12:15:12
CRCL261204C00085000看涨 Call85.00$3.60$4.55$4.00172284.90%0.360.02-0.110.08100assumed standard contract2026-11-03T12:08:53
CRCL261204P00085000看跌 Put85.00$12.55$13.85$13.500881.73%-0.650.02-0.110.08100assumed standard contract2026-11-02T09:39:26
CRCL261204C00086000看涨 Call86.00$3.30$4.25$3.8522184.50%0.340.02-0.110.08100assumed standard contract2026-11-03T12:47:38
CRCL261204P00086000看跌 Put86.00$12.60$14.65$8.840177.76%-0.660.02-0.110.08100assumed standard contract2026-10-22T11:20:39
CRCL261204C00087000看涨 Call87.00$3.10$3.75$3.501883.25%0.330.02-0.110.08100assumed standard contract2026-11-03T15:39:26
CRCL261204P00087000看跌 Put87.00$13.45$17.10$9.370189.10%-0.680.02-0.110.08100assumed standard contract2026-10-22T14:05:30
CRCL261204C00088000看涨 Call88.00$2.80$3.60$3.300583.38%0.310.02-0.100.08100assumed standard contract2026-11-02T10:17:41
CRCL261204P00088000看跌 Put88.00$14.15$16.55$0.000080.25%-0.700.02-0.100.08100assumed standard contract未提供
CRCL261204C00089000看涨 Call89.00$2.63$3.50$2.40010184.51%0.290.02-0.100.08100assumed standard contract2026-11-02T11:13:58
CRCL261204P00089000看跌 Put89.00$15.55$17.70$18.780186.79%-0.710.02-0.100.07100assumed standard contract2026-10-30T14:11:49
CRCL261204C00090000看涨 Call90.00$2.49$2.85$2.7554682.06%0.280.02-0.100.07100assumed standard contract2026-11-03T15:45:19
CRCL261204P00090000看跌 Put90.00$16.25$17.55$16.5632979.71%-0.730.02-0.100.07100assumed standard contract2026-11-03T12:48:56
CRCL261204C00091000看涨 Call91.00$2.21$2.95$2.561283.42%0.260.02-0.090.07100assumed standard contract2026-11-03T11:51:36
CRCL261204P00091000看跌 Put91.00$16.35$18.95$0.000078.75%-0.750.02-0.090.07100assumed standard contract未提供
CRCL261204C00092000看涨 Call92.00$2.12$2.78$0.000084.17%0.250.02-0.090.07100assumed standard contract未提供
CRCL261204P00092000看跌 Put92.00$17.30$20.40$0.000084.27%-0.760.02-0.090.07100assumed standard contract未提供
CRCL261204C00093000看涨 Call93.00$1.94$2.62$3.590584.21%0.230.02-0.090.07100assumed standard contract2026-10-29T09:41:19
CRCL261204P00093000看跌 Put93.00$18.05$20.80$0.000080.36%-0.780.02-0.090.07100assumed standard contract未提供
CRCL261204C00094000看涨 Call94.00$1.79$2.38$2.251783.70%0.220.02-0.090.06100assumed standard contract2026-11-03T12:29:10
CRCL261204P00094000看跌 Put94.00$18.85$23.30$0.000092.61%-0.790.02-0.090.06100assumed standard contract未提供
CRCL261204C00095000看涨 Call95.00$1.69$2.20$2.0052183.95%0.210.02-0.080.06100assumed standard contract2026-11-03T12:23:40
CRCL261204P00095000看跌 Put95.00$19.75$21.85$20.9854974.41%-0.800.02-0.080.06100assumed standard contract2026-11-03T14:57:51
CRCL261204C00096000看涨 Call96.00$1.50$1.97$1.782082.72%0.190.02-0.080.06100assumed standard contract2026-11-03T14:35:43
CRCL261204P00096000看跌 Put96.00$20.30$24.90$0.000090.24%-0.810.02-0.080.06100assumed standard contract未提供
CRCL261204C00097000看涨 Call97.00$1.43$1.95$1.581784.16%0.180.01-0.080.06100assumed standard contract2026-11-03T11:07:55
CRCL261204P00097000看跌 Put97.00$18.85$26.75$0.000078.73%-0.830.01-0.080.06100assumed standard contract未提供
CRCL261204C00098000看涨 Call98.00$1.20$1.81$1.2501683.07%0.170.01-0.070.06100assumed standard contract2026-11-02T15:42:34
CRCL261204P00098000看跌 Put98.00$19.75$27.75$0.000079.85%-0.840.01-0.070.05100assumed standard contract未提供
CRCL261204C00099000看涨 Call99.00$1.24$1.71$0.000084.59%0.160.01-0.070.05100assumed standard contract未提供
CRCL261204P00099000看跌 Put99.00$20.65$28.45$0.000077.76%-0.850.01-0.070.05100assumed standard contract未提供
CRCL261204C00100000看涨 Call100.00$1.06$1.52$1.34381983.11%0.150.01-0.070.05100assumed standard contract2026-11-03T15:23:41
CRCL261204P00100000看跌 Put100.00$23.20$26.80$25.953865.04%-0.860.01-0.070.05100assumed standard contract2026-11-03T15:05:22
CRCL261204C00101000看涨 Call101.00$0.91$1.49$1.2543083.27%0.140.01-0.060.05100assumed standard contract2026-11-03T12:23:19
CRCL261204P00101000看跌 Put101.00$22.45$30.45$15.500279.38%-0.870.01-0.060.05100assumed standard contract2026-10-22T11:18:34
CRCL261204C00102000看涨 Call102.00$1.00$1.37$1.070484.86%0.130.01-0.060.05100assumed standard contract2026-11-02T10:10:23
CRCL261204P00102000看跌 Put102.00$23.35$31.20$0.000076.89%-0.880.01-0.060.04100assumed standard contract未提供
CRCL261204C00103000看涨 Call103.00$0.79$1.26$1.010283.29%0.120.01-0.060.05100assumed standard contract2026-11-02T10:11:00
CRCL261204P00103000看跌 Put103.00$24.30$32.10$0.000076.59%-0.890.01-0.060.04100assumed standard contract未提供
CRCL261204C00104000看涨 Call104.00$0.80$1.47$0.612587.48%0.120.01-0.060.04100assumed standard contract2026-11-03T09:43:13
CRCL261204P00104000看跌 Put104.00$26.20$33.55$0.000094.21%-0.890.01-0.060.04100assumed standard contract未提供
CRCL261204C00105000看涨 Call105.00$0.75$1.09$0.79106384.41%0.110.01-0.050.04100assumed standard contract2026-11-03T09:30:01
CRCL261204P00105000看跌 Put105.00$27.65$33.95$22.75010694.54%-0.900.01-0.050.04100assumed standard contract2026-10-23T15:36:55
CRCL261204C00110000看涨 Call110.00$0.37$0.76$0.000082.79%0.080.01-0.040.03100assumed standard contract未提供
CRCL261204P00110000看跌 Put110.00$31.95$39.25$0.000098.91%-0.940.01-0.040.03100assumed standard contract未提供
CRCL261204C00115000看涨 Call115.00$0.17$0.60$0.370183.39%0.060.01-0.030.02100assumed standard contract2026-11-02T09:45:16
CRCL261204P00115000看跌 Put115.00$37.85$43.05$35.0001103.18%-0.960.01-0.030.02100assumed standard contract2026-10-28T15:32:09
CRCL261204C00120000看涨 Call120.00$0.08$0.30$1.6201179.66%0.040.00-0.020.02100assumed standard contract2026-10-23T13:22:03
CRCL261204P00120000看跌 Put120.00$40.50$47.75$0.00000.00%-0.980.01-0.020.01100assumed standard contract未提供