期权分析

CRCL · 2026-12-11

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 2026-12-11；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
CRCL261211C00050000看涨 Call50.00$23.90$28.55$0.000092.29%0.940.01-0.030.03100assumed standard contract未提供
CRCL261211P00050000看跌 Put50.00$0.45$0.98$0.5632693.62%-0.060.01-0.030.03100assumed standard contract2026-11-03T14:06:05
CRCL261211C00055000看涨 Call55.00$19.35$25.60$0.0000102.98%0.900.01-0.050.04100assumed standard contract未提供
CRCL261211P00055000看跌 Put55.00$0.09$1.46$1.05271973.47%-0.100.01-0.050.04100assumed standard contract2026-11-03T10:41:56
CRCL261211C00060000看涨 Call60.00$13.75$21.70$0.000086.65%0.840.01-0.070.06100assumed standard contract未提供
CRCL261211P00060000看跌 Put60.00$1.63$2.37$1.99543684.47%-0.160.01-0.070.06100assumed standard contract2026-11-03T14:42:17
CRCL261211C00065000看涨 Call65.00$12.90$15.70$12.360187.81%0.760.02-0.080.08100assumed standard contract2026-10-30T12:19:12
CRCL261211P00065000看跌 Put65.00$2.87$3.95$3.5711584.19%-0.240.02-0.080.08100assumed standard contract2026-11-03T10:41:14
CRCL261211C00067000看涨 Call67.00$11.85$13.90$0.000085.80%0.720.02-0.090.08100assumed standard contract未提供
CRCL261211P00067000看跌 Put67.00$3.45$4.85$4.260684.52%-0.280.02-0.090.08100assumed standard contract2026-11-02T12:15:02
CRCL261211C00068000看涨 Call68.00$10.40$14.70$0.000089.11%0.700.02-0.090.08100assumed standard contract未提供
CRCL261211P00068000看跌 Put68.00$3.85$4.95$4.201041082.87%-0.300.02-0.090.08100assumed standard contract2026-11-03T14:52:09
CRCL261211C00069000看涨 Call69.00$10.85$12.65$0.000086.54%0.680.02-0.090.09100assumed standard contract未提供
CRCL261211P00069000看跌 Put69.00$4.30$5.40$4.625183.38%-0.320.02-0.090.09100assumed standard contract2026-11-03T14:52:09
CRCL261211C00070000看涨 Call70.00$10.20$12.05$0.000085.84%0.670.02-0.100.09100assumed standard contract未提供
CRCL261211P00070000看跌 Put70.00$3.75$5.65$5.0041283.35%-0.340.02-0.100.09100assumed standard contract2026-11-03T14:25:43
CRCL261211C00071000看涨 Call71.00$9.20$11.20$9.681023081.63%0.650.02-0.100.09100assumed standard contract2026-11-03T10:14:26
CRCL261211P00071000看跌 Put71.00$5.10$6.10$5.850181.98%-0.360.02-0.100.09100assumed standard contract2026-11-02T10:31:11
CRCL261211C00072000看涨 Call72.00$9.10$10.50$9.951383.05%0.630.02-0.100.09100assumed standard contract2026-11-03T15:33:07
CRCL261211P00072000看跌 Put72.00$5.30$6.70$5.8774681.25%-0.380.02-0.100.09100assumed standard contract2026-11-03T12:29:25
CRCL261211C00073000看涨 Call73.00$8.30$10.70$7.900185.27%0.610.02-0.100.09100assumed standard contract2026-11-02T15:20:55
CRCL261211P00073000看跌 Put73.00$5.90$7.05$6.32104281.12%-0.400.02-0.100.09100assumed standard contract2026-11-03T14:23:34
CRCL261211C00074000看涨 Call74.00$8.15$10.05$8.1614686.17%0.590.02-0.100.09100assumed standard contract2026-11-03T10:38:24
CRCL261211P00074000看跌 Put74.00$6.35$7.80$7.05321082.09%-0.420.02-0.100.09100assumed standard contract2026-11-03T15:51:28
CRCL261211C00075000看涨 Call75.00$7.70$9.25$8.2916184.49%0.570.02-0.100.10100assumed standard contract2026-11-03T11:27:11
CRCL261211P00075000看跌 Put75.00$7.00$7.95$7.5626280.74%-0.440.02-0.100.10100assumed standard contract2026-11-03T11:27:11
CRCL261211C00076000看涨 Call76.00$7.00$8.60$7.84133682.12%0.550.02-0.100.10100assumed standard contract2026-11-03T15:51:28
CRCL261211P00076000看跌 Put76.00$7.45$8.65$8.0921381.02%-0.460.02-0.100.10100assumed standard contract2026-11-03T15:51:28
CRCL261211C00077000看涨 Call77.00$6.70$8.55$7.5726284.75%0.530.02-0.100.10100assumed standard contract2026-11-03T11:27:11
CRCL261211P00077000看跌 Put77.00$7.40$9.70$8.8633580.30%-0.480.02-0.100.10100assumed standard contract2026-11-03T15:47:27
CRCL261211C00078000看涨 Call78.00$6.40$7.70$7.0317383.04%0.510.02-0.100.10100assumed standard contract2026-11-03T15:51:28
CRCL261211P00078000看跌 Put78.00$8.45$9.70$8.803279.65%-0.500.02-0.100.10100assumed standard contract2026-11-03T13:17:39
CRCL261211C00079000看涨 Call79.00$5.90$7.45$6.7430383.21%0.490.02-0.100.10100assumed standard contract2026-11-03T15:47:27
CRCL261211P00079000看跌 Put79.00$8.60$11.15$10.06106181.64%-0.520.02-0.100.10100assumed standard contract2026-11-03T15:47:27
CRCL261211C00080000看涨 Call80.00$5.50$6.80$5.350381.65%0.470.02-0.100.10100assumed standard contract2026-11-02T09:41:32
CRCL261211P00080000看跌 Put80.00$9.75$11.10$11.93010880.86%-0.530.02-0.100.10100assumed standard contract2026-10-30T11:33:47
CRCL261211C00081000看涨 Call81.00$5.20$7.10$6.0920185.34%0.450.02-0.100.10100assumed standard contract2026-11-03T15:47:27
CRCL261211P00081000看跌 Put81.00$10.00$14.80$10.6462094.69%-0.550.02-0.100.10100assumed standard contract2026-11-03T12:29:25
CRCL261211C00082000看涨 Call82.00$5.00$6.60$4.35019785.24%0.430.02-0.100.10100assumed standard contract2026-11-02T15:15:59
CRCL261211P00082000看跌 Put82.00$11.00$14.05$0.000089.18%-0.570.02-0.100.10100assumed standard contract未提供
CRCL261211C00083000看涨 Call83.00$2.71$6.40$0.000075.24%0.410.02-0.100.09100assumed standard contract未提供
CRCL261211P00083000看跌 Put83.00$10.40$16.10$14.550289.74%-0.590.02-0.100.09100assumed standard contract2026-10-30T12:57:38
CRCL261211C00084000看涨 Call84.00$4.40$6.15$0.000086.39%0.400.02-0.100.09100assumed standard contract未提供
CRCL261211P00084000看跌 Put84.00$12.30$14.90$0.000086.17%-0.610.02-0.100.09100assumed standard contract未提供
CRCL261211C00085000看涨 Call85.00$3.45$5.10$4.726078.78%0.380.02-0.100.09100assumed standard contract2026-11-03T12:37:37
CRCL261211P00085000看跌 Put85.00$12.80$16.90$0.000092.02%-0.630.02-0.100.09100assumed standard contract未提供
CRCL261211C00086000看涨 Call86.00$3.70$5.30$0.000084.22%0.360.02-0.100.09100assumed standard contract未提供
CRCL261211P00086000看跌 Put86.00$12.75$18.35$15.281091.88%-0.640.02-0.100.09100assumed standard contract2026-11-03T12:47:26
CRCL261211C00087000看涨 Call87.00$3.50$6.00$4.000289.87%0.350.02-0.100.09100assumed standard contract2026-11-02T10:53:53
CRCL261211P00087000看跌 Put87.00$13.45$19.10$0.000091.87%-0.660.02-0.100.09100assumed standard contract未提供
CRCL261211C00088000看涨 Call88.00$2.77$4.20$3.882078.53%0.330.02-0.090.09100assumed standard contract2026-11-03T12:19:05
CRCL261211P00088000看跌 Put88.00$14.65$19.70$16.031093.65%-0.680.02-0.090.09100assumed standard contract2026-11-03T12:41:32
CRCL261211C00089000看涨 Call89.00$3.10$3.90$3.452081.37%0.310.02-0.090.09100assumed standard contract2026-11-03T15:57:08
CRCL261211P00089000看跌 Put89.00$12.60$20.50$0.000077.82%-0.690.02-0.090.09100assumed standard contract未提供
CRCL261211C00090000看涨 Call90.00$2.65$3.85$3.3021081.01%0.300.02-0.090.08100assumed standard contract2026-11-03T15:47:11
CRCL261211P00090000看跌 Put90.00$16.60$20.90$19.3703094.40%-0.710.02-0.090.08100assumed standard contract2026-11-02T14:54:45
CRCL261211C00091000看涨 Call91.00$2.37$4.45$3.031085.41%0.280.02-0.090.08100assumed standard contract2026-11-03T11:11:46
CRCL261211P00091000看跌 Put91.00$17.40$22.30$0.000098.16%-0.720.02-0.090.08100assumed standard contract未提供
CRCL261211C00092000看涨 Call92.00$2.44$3.55$2.802182.83%0.270.02-0.090.08100assumed standard contract2026-11-03T11:23:55
CRCL261211P00092000看跌 Put92.00$15.00$22.05$0.000072.12%-0.740.02-0.090.08100assumed standard contract未提供
CRCL261211C00093000看涨 Call93.00$2.05$3.40$0.000081.78%0.260.02-0.080.08100assumed standard contract未提供
CRCL261211P00093000看跌 Put93.00$15.80$23.70$0.000077.45%-0.750.02-0.080.08100assumed standard contract未提供
CRCL261211C00094000看涨 Call94.00$1.91$3.70$0.000085.07%0.240.02-0.080.08100assumed standard contract未提供
CRCL261211P00094000看跌 Put94.00$16.65$24.60$0.000077.98%-0.760.02-0.080.07100assumed standard contract未提供
CRCL261211C00095000看涨 Call95.00$1.71$2.55$2.50151478.29%0.230.02-0.080.07100assumed standard contract2026-11-03T12:23:19
CRCL261211P00095000看跌 Put95.00$17.85$24.20$24.1502071.30%-0.780.02-0.080.07100assumed standard contract2026-11-02T14:38:05
CRCL261211C00096000看涨 Call96.00$1.71$3.15$0.000084.51%0.220.01-0.080.07100assumed standard contract未提供
CRCL261211P00096000看跌 Put96.00$18.35$26.60$24.580780.14%-0.790.02-0.080.07100assumed standard contract2026-10-30T11:23:50
CRCL261211C00097000看涨 Call97.00$1.37$2.83$2.041082.00%0.210.01-0.070.07100assumed standard contract2026-11-03T11:15:10
CRCL261211P00097000看跌 Put97.00$19.20$27.00$25.480776.52%-0.800.01-0.070.07100assumed standard contract2026-10-30T11:23:50
CRCL261211C00098000看涨 Call98.00$1.05$2.13$0.000076.32%0.200.01-0.070.07100assumed standard contract未提供
CRCL261211P00098000看跌 Put98.00$20.05$28.10$0.000078.09%-0.810.01-0.070.07100assumed standard contract未提供
CRCL261211C00099000看涨 Call99.00$0.91$2.27$0.000078.21%0.190.01-0.070.07100assumed standard contract未提供
CRCL261211P00099000看跌 Put99.00$20.95$28.05$0.000069.78%-0.820.01-0.070.06100assumed standard contract未提供
CRCL261211C00100000看涨 Call100.00$1.30$2.01$1.856681.10%0.180.01-0.070.06100assumed standard contract2026-11-03T12:32:14
CRCL261211P00100000看跌 Put100.00$21.85$29.85$28.900578.09%-0.830.01-0.070.06100assumed standard contract2026-10-30T15:36:13
CRCL261211C00101000看涨 Call101.00$1.17$2.63$0.000086.77%0.170.01-0.060.06100assumed standard contract未提供
CRCL261211P00101000看跌 Put101.00$22.75$30.75$0.000078.11%-0.840.01-0.060.06100assumed standard contract未提供
CRCL261211C00102000看涨 Call102.00$0.89$2.10$1.401182.06%0.160.01-0.060.06100assumed standard contract2026-11-03T09:57:55
CRCL261211P00102000看跌 Put102.00$23.65$31.50$0.000076.53%-0.850.01-0.060.06100assumed standard contract未提供
CRCL261211C00103000看涨 Call103.00$1.13$1.72$0.000082.59%0.150.01-0.060.06100assumed standard contract未提供
CRCL261211P00103000看跌 Put103.00$24.55$31.35$0.000062.30%-0.860.01-0.060.05100assumed standard contract未提供
CRCL261211C00104000看涨 Call104.00$0.92$1.70$1.210682.24%0.140.01-0.060.05100assumed standard contract2026-11-02T09:47:27
CRCL261211P00104000看跌 Put104.00$25.45$32.25$0.000059.40%-0.870.01-0.060.05100assumed standard contract未提供
CRCL261211C00105000看涨 Call105.00$0.75$1.59$1.1871481.25%0.130.01-0.060.05100assumed standard contract2026-11-03T15:57:17
CRCL261211P00105000看跌 Put105.00$28.60$33.70$33.41020092.18%-0.880.01-0.060.05100assumed standard contract2026-10-30T15:46:54
CRCL261211C00110000看涨 Call110.00$0.08$1.42$0.952079.66%0.100.01-0.050.04100assumed standard contract2026-11-03T12:30:59
CRCL261211P00110000看跌 Put110.00$31.05$39.35$37.210480.40%-0.910.01-0.040.04100assumed standard contract2026-11-02T13:47:53
CRCL261211C00115000看涨 Call115.00$0.05$1.90$0.000091.92%0.080.01-0.040.03100assumed standard contract未提供
CRCL261211P00115000看跌 Put115.00$35.75$44.15$0.000078.84%-0.940.01-0.040.03100assumed standard contract未提供
CRCL261211C00120000看涨 Call120.00$0.01$0.83$0.630182.46%0.060.01-0.030.03100assumed standard contract2026-11-02T10:32:15
CRCL261211P00120000看跌 Put120.00$42.65$49.30$0.0000112.27%-0.960.01-0.030.02100assumed standard contract未提供