CRCL · 2026-12-18
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 $91.78 · 日涨跌 7.86% · 年初至今 9.96%
到期日 2026-12-18；共 146 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL261218C00030000 | 看涨 Call | 30.00 | $58.10 | $64.90 | $61.30 | 20 | 25 | 0.00% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:53:19 |
| CRCL261218P00030000 | 看跌 Put | 30.00 | $0.05 | $0.14 | $0.07 | 5 | 4143 | 98.97% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:57:42 |
| CRCL261218C00035000 | 看涨 Call | 35.00 | $53.20 | $61.25 | $63.45 | 0 | 277 | 93.42% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-04T09:48:07 |
| CRCL261218P00035000 | 看跌 Put | 35.00 | $0.12 | $0.20 | $0.14 | 15 | 1732 | 93.02% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:36:08 |
| CRCL261218C00040000 | 看涨 Call | 40.00 | $48.40 | $56.70 | $40.20 | 0 | 288 | 95.50% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:42:24 |
| CRCL261218P00040000 | 看跌 Put | 40.00 | $0.25 | $0.41 | $0.25 | 11 | 1248 | 90.74% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL261218C00045000 | 看涨 Call | 45.00 | $46.40 | $49.85 | $36.78 | 0 | 115 | 98.34% | 0.97 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-19T11:03:18 |
| CRCL261218P00045000 | 看跌 Put | 45.00 | $0.21 | $0.51 | $0.48 | 14 | 2357 | 80.46% | -0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:33:44 |
| CRCL261218C00050000 | 看涨 Call | 50.00 | $41.90 | $45.55 | $33.00 | 0 | 404 | 96.40% | 0.95 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-16T14:01:39 |
| CRCL261218P00050000 | 看跌 Put | 50.00 | $0.67 | $0.81 | $0.74 | 57 | 6158 | 80.99% | -0.04 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| CRCL261218C00055000 | 看涨 Call | 55.00 | $36.05 | $40.30 | $48.30 | 0 | 60 | 73.49% | 0.93 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-04T14:34:03 |
| CRCL261218P00055000 | 看跌 Put | 55.00 | $1.04 | $1.50 | $1.27 | 41 | 3274 | 80.32% | -0.07 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:10:43 |
| CRCL261218C00060000 | 看涨 Call | 60.00 | $34.05 | $35.20 | $34.00 | 7 | 505 | 83.03% | 0.90 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:36:08 |
| CRCL261218P00060000 | 看跌 Put | 60.00 | $1.67 | $2.04 | $1.87 | 67 | 4012 | 77.55% | -0.10 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL261218C00065000 | 看涨 Call | 65.00 | $28.65 | $31.10 | $29.50 | 2 | 502 | 73.57% | 0.87 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:01:03 |
| CRCL261218P00065000 | 看跌 Put | 65.00 | $2.57 | $2.94 | $2.80 | 148 | 4659 | 76.32% | -0.13 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:12:27 |
| CRCL261218C00070000 | 看涨 Call | 70.00 | $25.90 | $27.40 | $26.30 | 8 | 607 | 77.70% | 0.82 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:46:24 |
| CRCL261218P00070000 | 看跌 Put | 70.00 | $3.90 | $4.40 | $4.10 | 89 | 1823 | 77.18% | -0.18 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:21 |
| CRCL261218C00075000 | 看涨 Call | 75.00 | $22.00 | $23.95 | $22.66 | 8 | 429 | 75.06% | 0.77 | 0.01 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:40:10 |
| CRCL261218P00075000 | 看跌 Put | 75.00 | $5.50 | $5.75 | $5.61 | 55 | 7774 | 76.05% | -0.23 | 0.01 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:33:46 |
| CRCL261218C00080000 | 看涨 Call | 80.00 | $19.35 | $20.80 | $20.33 | 9 | 1708 | 75.94% | 0.72 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-09-18T10:22:40 |
| CRCL261218P00080000 | 看跌 Put | 80.00 | $7.30 | $8.10 | $7.83 | 54 | 4104 | 76.94% | -0.28 | 0.01 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:04 |
| CRCL261218C00085000 | 看涨 Call | 85.00 | $16.85 | $18.90 | $17.70 | 26 | 2953 | 78.94% | 0.66 | 0.01 | -0.07 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:53:17 |
| CRCL261218P00085000 | 看跌 Put | 85.00 | $9.55 | $9.95 | $9.85 | 234 | 1435 | 75.64% | -0.34 | 0.01 | -0.07 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| CRCL261218C00090000 | 看涨 Call | 90.00 | $14.85 | $15.55 | $15.30 | 42 | 1269 | 77.22% | 0.61 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:57:50 |
| CRCL261218P00090000 | 看跌 Put | 90.00 | $12.00 | $12.60 | $12.35 | 55 | 1494 | 75.58% | -0.40 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:53:14 |
| CRCL261218C00095000 | 看涨 Call | 95.00 | $12.80 | $13.40 | $12.85 | 19 | 1855 | 77.26% | 0.55 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:31:24 |
| CRCL261218P00095000 | 看跌 Put | 95.00 | $14.90 | $15.55 | $15.30 | 10 | 892 | 75.98% | -0.45 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:46:31 |
| CRCL261218C00100000 | 看涨 Call | 100.00 | $10.95 | $11.60 | $11.20 | 239 | 2158 | 77.37% | 0.50 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:55:44 |
| CRCL261218P00100000 | 看跌 Put | 100.00 | $18.10 | $18.70 | $18.49 | 75 | 3720 | 76.27% | -0.51 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:15:27 |
| CRCL261218C00105000 | 看涨 Call | 105.00 | $8.70 | $10.50 | $9.90 | 32 | 602 | 77.01% | 0.45 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:52:33 |
| CRCL261218P00105000 | 看跌 Put | 105.00 | $21.40 | $22.35 | $22.00 | 3 | 659 | 76.86% | -0.56 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:01:48 |
| CRCL261218C00110000 | 看涨 Call | 110.00 | $8.05 | $8.60 | $8.33 | 42 | 2431 | 77.69% | 0.40 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:54:32 |
| CRCL261218P00110000 | 看跌 Put | 110.00 | $24.95 | $25.85 | $26.20 | 14 | 588 | 76.52% | -0.60 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-09-18T11:48:30 |
| CRCL261218C00115000 | 看涨 Call | 115.00 | $6.80 | $7.55 | $7.25 | 19 | 1265 | 78.04% | 0.36 | 0.01 | -0.07 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:56:51 |
| CRCL261218P00115000 | 看跌 Put | 115.00 | $28.85 | $30.60 | $30.50 | 1 | 715 | 79.73% | -0.64 | 0.01 | -0.08 | 0.17 | 100 | assumed standard contract | 2026-09-18T09:50:07 |
| CRCL261218C00120000 | 看涨 Call | 120.00 | $6.10 | $6.45 | $6.30 | 88 | 1819 | 78.93% | 0.32 | 0.01 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| CRCL261218P00120000 | 看跌 Put | 120.00 | $32.65 | $34.50 | $41.65 | 0 | 1053 | 79.23% | -0.68 | 0.01 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-09-16T12:12:25 |
| CRCL261218C00125000 | 看涨 Call | 125.00 | $4.45 | $5.70 | $5.35 | 29 | 2361 | 77.04% | 0.29 | 0.01 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:47:04 |
| CRCL261218P00125000 | 看跌 Put | 125.00 | $36.95 | $38.60 | $33.20 | 0 | 136 | 79.99% | -0.72 | 0.01 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-09-03T11:43:04 |
| CRCL261218C00130000 | 看涨 Call | 130.00 | $4.55 | $4.85 | $4.80 | 108 | 2958 | 79.69% | 0.26 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| CRCL261218P00130000 | 看跌 Put | 130.00 | $40.25 | $43.40 | $50.20 | 0 | 324 | 78.89% | -0.75 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-09-16T11:34:34 |
| CRCL261218C00135000 | 看涨 Call | 135.00 | $3.80 | $4.35 | $4.05 | 6 | 638 | 80.06% | 0.23 | 0.01 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:19:48 |
| CRCL261218P00135000 | 看跌 Put | 135.00 | $45.25 | $47.90 | $44.59 | 0 | 66 | 81.99% | -0.78 | 0.01 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-09-14T13:29:36 |
| CRCL261218C00140000 | 看涨 Call | 140.00 | $3.45 | $3.90 | $3.70 | 51 | 2821 | 81.47% | 0.21 | 0.01 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| CRCL261218P00140000 | 看跌 Put | 140.00 | $49.70 | $52.35 | $57.95 | 0 | 409 | 82.36% | -0.80 | 0.01 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-09-17T09:53:07 |
| CRCL261218C00145000 | 看涨 Call | 145.00 | $2.80 | $3.35 | $2.80 | 1 | 2535 | 80.78% | 0.19 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:53:17 |
| CRCL261218P00145000 | 看跌 Put | 145.00 | $53.55 | $57.95 | $57.04 | 0 | 146 | 84.39% | -0.83 | 0.01 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-08-25T14:45:46 |
| CRCL261218C00150000 | 看涨 Call | 150.00 | $2.62 | $2.90 | $2.76 | 152 | 1753 | 81.90% | 0.17 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:49:38 |
| CRCL261218P00150000 | 看跌 Put | 150.00 | $59.05 | $62.55 | $53.52 | 0 | 243 | 88.84% | -0.85 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-09-04T15:31:00 |
| CRCL261218C00155000 | 看涨 Call | 155.00 | $2.20 | $2.73 | $2.52 | 5 | 389 | 82.75% | 0.15 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:33:27 |
| CRCL261218P00155000 | 看跌 Put | 155.00 | $63.55 | $67.25 | $90.50 | 0 | 33 | 89.15% | -0.87 | 0.01 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-07-15T10:21:04 |
| CRCL261218C00160000 | 看涨 Call | 160.00 | $1.92 | $2.40 | $2.12 | 59 | 1030 | 83.08% | 0.14 | 0.01 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:42:34 |
| CRCL261218P00160000 | 看跌 Put | 160.00 | $68.15 | $71.95 | $70.20 | 0 | 65 | 89.43% | -0.88 | 0.01 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-09-11T15:17:58 |
| CRCL261218C00165000 | 看涨 Call | 165.00 | $1.54 | $2.16 | $1.86 | 15 | 454 | 82.90% | 0.12 | 0.01 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:05:07 |
| CRCL261218P00165000 | 看跌 Put | 165.00 | $72.95 | $78.00 | $98.45 | 0 | 289 | 96.94% | -0.90 | 0.01 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-07-10T12:17:47 |
| CRCL261218C00170000 | 看涨 Call | 170.00 | $1.47 | $1.97 | $1.60 | 4 | 218 | 84.35% | 0.11 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T12:00:24 |
| CRCL261218P00170000 | 看跌 Put | 170.00 | $77.70 | $83.00 | $86.20 | 0 | 91 | 99.09% | -0.91 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:21:24 |
| CRCL261218C00175000 | 看涨 Call | 175.00 | $1.23 | $1.79 | $0.77 | 0 | 200 | 84.58% | 0.10 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:16:20 |
| CRCL261218P00175000 | 看跌 Put | 175.00 | $82.75 | $87.85 | $74.21 | 0 | 26 | 101.81% | -0.92 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-05-19T11:28:37 |
| CRCL261218C00180000 | 看涨 Call | 180.00 | $1.20 | $1.54 | $1.50 | 2 | 360 | 85.38% | 0.09 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| CRCL261218P00180000 | 看跌 Put | 180.00 | $87.35 | $91.30 | $81.25 | 0 | 188 | 93.98% | -0.93 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-04T11:35:28 |
| CRCL261218C00185000 | 看涨 Call | 185.00 | $0.95 | $1.55 | $1.25 | 1 | 206 | 86.21% | 0.08 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:41:02 |
| CRCL261218P00185000 | 看跌 Put | 185.00 | $92.25 | $97.60 | $68.40 | 0 | 26 | 103.94% | -0.94 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-03-17T14:45:28 |
| CRCL261218C00190000 | 看涨 Call | 190.00 | $0.75 | $1.31 | $0.70 | 0 | 475 | 85.23% | 0.08 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-17T13:16:02 |
| CRCL261218P00190000 | 看跌 Put | 190.00 | $97.00 | $101.10 | $99.20 | 0 | 0 | 95.69% | -0.95 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-08-25T12:35:30 |
| CRCL261218C00195000 | 看涨 Call | 195.00 | $0.82 | $1.23 | $0.99 | 2 | 593 | 87.42% | 0.07 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:18:20 |
| CRCL261218P00195000 | 看跌 Put | 195.00 | $102.05 | $106.05 | $94.21 | 0 | 1 | 98.29% | -0.96 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-05-26T11:02:48 |
| CRCL261218C00200000 | 看涨 Call | 200.00 | $0.86 | $1.18 | $0.89 | 11 | 4488 | 89.53% | 0.06 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:27:31 |
| CRCL261218P00200000 | 看跌 Put | 200.00 | $107.05 | $111.00 | $104.41 | 0 | 32 | 100.43% | -0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-14T15:44:14 |
| CRCL261218C00205000 | 看涨 Call | 205.00 | $0.70 | $0.98 | $0.81 | 2 | 476 | 88.42% | 0.06 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:27:28 |
| CRCL261218P00205000 | 看跌 Put | 205.00 | $110.80 | $116.95 | $92.01 | 0 | 0 | 100.35% | -0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-05-13T11:01:24 |
| CRCL261218C00210000 | 看涨 Call | 210.00 | $0.65 | $0.93 | $0.54 | 0 | 642 | 89.45% | 0.05 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:05:09 |
| CRCL261218P00210000 | 看跌 Put | 210.00 | $115.65 | $122.40 | $95.00 | 0 | 0 | 105.26% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-05-11T13:00:57 |
| CRCL261218C00215000 | 看涨 Call | 215.00 | $0.60 | $0.95 | $0.59 | 1 | 114 | 91.09% | 0.05 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:39:15 |
| CRCL261218P00215000 | 看跌 Put | 215.00 | $118.85 | $127.35 | $135.25 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-01-07T11:08:01 |
| CRCL261218C00220000 | 看涨 Call | 220.00 | $0.49 | $0.83 | $0.63 | 3 | 1349 | 90.47% | 0.04 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:43:00 |
| CRCL261218P00220000 | 看跌 Put | 220.00 | $125.10 | $132.35 | $160.80 | 0 | 2 | 104.36% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-07-17T09:42:38 |
| CRCL261218C00225000 | 看涨 Call | 225.00 | $0.35 | $0.82 | $0.54 | 6 | 396 | 90.48% | 0.04 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:00:44 |
| CRCL261218P00225000 | 看跌 Put | 225.00 | $129.10 | $137.35 | $141.68 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-01-14T12:25:47 |
| CRCL261218C00230000 | 看涨 Call | 230.00 | $0.41 | $0.63 | $0.52 | 10 | 294 | 90.51% | 0.04 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:50:41 |
| CRCL261218P00230000 | 看跌 Put | 230.00 | $135.60 | $142.35 | $147.75 | 0 | 0 | 113.31% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-01-14T12:11:26 |
| CRCL261218C00235000 | 看涨 Call | 235.00 | $0.36 | $0.70 | $0.43 | 9 | 280 | 92.45% | 0.04 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:50:41 |
| CRCL261218P00235000 | 看跌 Put | 235.00 | $138.65 | $147.70 | $126.73 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-09-25T15:42:23 |
| CRCL261218C00240000 | 看涨 Call | 240.00 | $0.33 | $0.54 | $0.41 | 13 | 92 | 91.31% | 0.03 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:33:48 |
| CRCL261218P00240000 | 看跌 Put | 240.00 | $144.20 | $152.35 | $165.30 | 0 | 0 | 95.98% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-01-20T09:33:19 |
| CRCL261218C00245000 | 看涨 Call | 245.00 | $0.26 | $0.55 | $0.29 | 4 | 138 | 91.90% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:14:41 |
| CRCL261218P00245000 | 看跌 Put | 245.00 | $148.65 | $157.70 | $116.01 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-08-11T13:41:12 |
| CRCL261218C00250000 | 看涨 Call | 250.00 | $0.31 | $0.50 | $0.38 | 10 | 1127 | 93.41% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:13:30 |
| CRCL261218P00250000 | 看跌 Put | 250.00 | $156.20 | $162.35 | $170.10 | 0 | 0 | 126.27% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-12T11:06:44 |
| CRCL261218C00255000 | 看涨 Call | 255.00 | $0.04 | $0.86 | $0.16 | 0 | 109 | 96.34% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T14:24:34 |
| CRCL261218P00255000 | 看跌 Put | 255.00 | $158.85 | $167.35 | $108.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-07-21T12:23:41 |
| CRCL261218C00260000 | 看涨 Call | 260.00 | $0.03 | $0.66 | $0.19 | 0 | 804 | 94.18% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T14:30:56 |
| CRCL261218P00260000 | 看跌 Put | 260.00 | $163.85 | $172.35 | $168.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T10:46:27 |
| CRCL261218C00265000 | 看涨 Call | 265.00 | $0.00 | $0.62 | $0.22 | 0 | 111 | 94.19% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:01:38 |
| CRCL261218P00265000 | 看跌 Put | 265.00 | $168.70 | $177.35 | $114.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-07-21T10:44:13 |
| CRCL261218C00270000 | 看涨 Call | 270.00 | $0.00 | $0.61 | $0.30 | 0 | 142 | 95.32% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T15:37:35 |
| CRCL261218P00270000 | 看跌 Put | 270.00 | $173.65 | $182.55 | $146.76 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-02T14:03:45 |
| CRCL261218C00275000 | 看涨 Call | 275.00 | $0.00 | $0.59 | $0.16 | 0 | 175 | 96.21% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:39:23 |
| CRCL261218P00275000 | 看跌 Put | 275.00 | $179.05 | $187.35 | $131.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-07-22T11:59:30 |
| CRCL261218C00280000 | 看涨 Call | 280.00 | $0.16 | $0.76 | $0.19 | 0 | 135 | 103.60% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T12:56:34 |
| CRCL261218P00280000 | 看跌 Put | 280.00 | $184.05 | $192.35 | $177.48 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-22T12:40:11 |
| CRCL261218C00285000 | 看涨 Call | 285.00 | $0.00 | $0.54 | $0.21 | 0 | 162 | 97.62% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T12:56:19 |
| CRCL261218P00285000 | 看跌 Put | 285.00 | $188.70 | $197.35 | $217.68 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-20T13:19:43 |
| CRCL261218C00290000 | 看涨 Call | 290.00 | $0.00 | $0.52 | $0.14 | 0 | 169 | 98.36% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T12:54:27 |
| CRCL261218P00290000 | 看跌 Put | 290.00 | $193.70 | $202.35 | $173.57 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-13T09:47:33 |
| CRCL261218C00295000 | 看涨 Call | 295.00 | $0.00 | $0.31 | $0.21 | 0 | 195 | 93.54% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T12:54:22 |
| CRCL261218P00295000 | 看跌 Put | 295.00 | $200.60 | $207.35 | $154.25 | 0 | 0 | 137.16% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-08-01T13:18:14 |
| CRCL261218C00300000 | 看涨 Call | 300.00 | $0.04 | $0.30 | $0.04 | 54 | 3367 | 95.67% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:43:24 |
| CRCL261218P00300000 | 看跌 Put | 300.00 | $205.60 | $212.35 | $203.66 | 0 | 0 | 138.75% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:44:14 |
| CRCL261218C00305000 | 看涨 Call | 305.00 | $0.00 | $0.29 | $0.12 | 0 | 129 | 95.04% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:53:13 |
| CRCL261218P00305000 | 看跌 Put | 305.00 | $208.85 | $217.35 | $183.59 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-24T13:40:55 |
| CRCL261218C00310000 | 看涨 Call | 310.00 | $0.00 | $0.49 | $0.18 | 0 | 165 | 102.22% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:53:09 |
| CRCL261218P00310000 | 看跌 Put | 310.00 | $214.55 | $222.35 | $215.78 | 0 | 0 | 128.58% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-07T13:32:32 |
| CRCL261218C00315000 | 看涨 Call | 315.00 | $0.04 | $0.28 | $0.16 | 1 | 129 | 98.24% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:03:24 |
| CRCL261218P00315000 | 看跌 Put | 315.00 | $220.60 | $227.35 | $213.09 | 0 | 0 | 143.36% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-03T13:02:32 |
| CRCL261218C00320000 | 看涨 Call | 320.00 | $0.10 | $0.27 | $0.18 | 1 | 216 | 100.95% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:03:28 |
| CRCL261218P00320000 | 看跌 Put | 320.00 | $225.60 | $232.35 | $231.05 | 0 | 0 | 144.84% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-07T10:12:58 |
| CRCL261218C00325000 | 看涨 Call | 325.00 | $0.00 | $0.27 | $0.21 | 0 | 172 | 98.42% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:38:08 |
| CRCL261218P00325000 | 看跌 Put | 325.00 | $228.85 | $237.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261218C00330000 | 看涨 Call | 330.00 | $0.00 | $0.46 | $0.28 | 0 | 91 | 105.67% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:34:17 |
| CRCL261218P00330000 | 看跌 Put | 330.00 | $233.85 | $242.35 | $196.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-08-07T10:44:42 |
| CRCL261218C00335000 | 看涨 Call | 335.00 | $0.00 | $0.45 | $0.24 | 0 | 101 | 106.40% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:37:32 |
| CRCL261218P00335000 | 看跌 Put | 335.00 | $238.65 | $247.55 | $235.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-24T13:41:19 |
| CRCL261218C00340000 | 看涨 Call | 340.00 | $0.00 | $0.45 | $0.23 | 0 | 237 | 107.40% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:54:48 |
| CRCL261218P00340000 | 看跌 Put | 340.00 | $243.70 | $252.35 | $208.23 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-12T09:43:51 |
| CRCL261218C00345000 | 看涨 Call | 345.00 | $0.00 | $0.24 | $0.32 | 0 | 25 | 100.99% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T13:18:39 |
| CRCL261218P00345000 | 看跌 Put | 345.00 | $248.85 | $257.35 | $228.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-13T11:31:48 |
| CRCL261218C00350000 | 看涨 Call | 350.00 | $0.08 | $0.18 | $0.18 | 15 | 172 | 102.78% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:57 |
| CRCL261218P00350000 | 看跌 Put | 350.00 | $254.10 | $262.35 | $288.02 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-12T15:54:19 |
| CRCL261218C00355000 | 看涨 Call | 355.00 | $0.00 | $0.23 | $0.29 | 0 | 202 | 102.35% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:54:54 |
| CRCL261218P00355000 | 看跌 Put | 355.00 | $258.85 | $267.35 | $184.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-07-18T11:56:37 |
| CRCL261218C00360000 | 看涨 Call | 360.00 | $0.00 | $0.18 | $0.10 | 3 | 224 | 100.67% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:04:41 |
| CRCL261218P00360000 | 看跌 Put | 360.00 | $265.60 | $272.35 | $236.91 | 0 | 0 | 155.88% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-09-29T10:40:41 |
| CRCL261218C00365000 | 看涨 Call | 365.00 | $0.00 | $0.23 | $0.21 | 0 | 82 | 104.10% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:17:27 |
| CRCL261218P00365000 | 看跌 Put | 365.00 | $268.85 | $277.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL261218C00370000 | 看涨 Call | 370.00 | $0.00 | $0.22 | $0.20 | 0 | 179 | 104.48% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:15:35 |
| CRCL261218P00370000 | 看跌 Put | 370.00 | $274.45 | $282.35 | $315.40 | 0 | 0 | 142.22% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-04T09:51:48 |
| CRCL261218C00375000 | 看涨 Call | 375.00 | $0.01 | $0.33 | $0.13 | 3 | 90 | 110.31% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:04:45 |
| CRCL261218P00375000 | 看跌 Put | 375.00 | $279.15 | $287.35 | $316.01 | 0 | 0 | 128.86% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-02T15:58:58 |
| CRCL261218C00380000 | 看涨 Call | 380.00 | $0.00 | $0.47 | $0.18 | 0 | 603 | 115.37% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T12:46:20 |
| CRCL261218P00380000 | 看跌 Put | 380.00 | $284.45 | $292.35 | $310.45 | 0 | 0 | 144.56% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-20T09:51:19 |
| CRCL261218C00385000 | 看涨 Call | 385.00 | $0.00 | $0.14 | $0.09 | 1 | 246 | 102.28% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:04:04 |
| CRCL261218P00385000 | 看跌 Put | 385.00 | $289.10 | $297.35 | $333.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-12T15:54:19 |
| CRCL261218C00390000 | 看涨 Call | 390.00 | $0.00 | $0.14 | $0.06 | 130 | 1242 | 103.06% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:44:20 |
| CRCL261218P00390000 | 看跌 Put | 390.00 | $294.10 | $302.35 | $256.83 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-12T09:43:51 |