CRCL · 2026-12-18

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。

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 2026-12-18；共 146 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	Delta	Gamma	Theta	Vega	合约乘数	乘数依据	最近成交时间
CRCL261218C00030000	看涨 Call	30.00	$41.75	$49.90	$42.72	0	49	147.38%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T15:15:58
CRCL261218P00030000	看跌 Put	30.00	$0.01	$0.20	$0.01	31	4526	121.73%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T15:13:12
CRCL261218C00035000	看涨 Call	35.00	$36.85	$44.95	$51.75	0	276	128.04%	0.99	0.00	0.00	0.01	100	assumed standard contract	2026-09-29T11:40:16
CRCL261218P00035000	看跌 Put	35.00	$0.03	$0.30	$0.20	3	1554	110.10%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T13:44:02
CRCL261218C00040000	看涨 Call	40.00	$31.60	$39.65	$33.05	0	263	84.56%	0.98	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T14:33:42
CRCL261218P00040000	看跌 Put	40.00	$0.04	$0.48	$0.25	0	2066	100.20%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T15:25:27
CRCL261218C00045000	看涨 Call	45.00	$28.90	$32.75	$46.45	0	116	83.86%	0.97	0.00	-0.01	0.02	100	assumed standard contract	2026-09-25T09:39:27
CRCL261218P00045000	看跌 Put	45.00	$0.23	$0.73	$0.43	0	2507	94.70%	-0.04	0.00	-0.02	0.02	100	assumed standard contract	2026-11-02T14:03:19
CRCL261218C00050000	看涨 Call	50.00	$24.25	$28.15	$42.00	0	406	82.80%	0.94	0.01	-0.03	0.03	100	assumed standard contract	2026-10-21T11:40:01
CRCL261218P00050000	看跌 Put	50.00	$0.62	$0.75	$0.68	389	5958	85.25%	-0.07	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T15:45:14
CRCL261218C00055000	看涨 Call	55.00	$21.35	$23.60	$34.90	0	61	93.98%	0.89	0.01	-0.04	0.05	100	assumed standard contract	2026-10-21T13:58:26
CRCL261218P00055000	看跌 Put	55.00	$1.19	$1.35	$1.30	48	4272	82.74%	-0.11	0.01	-0.05	0.05	100	assumed standard contract	2026-11-03T15:38:01
CRCL261218C00060000	看涨 Call	60.00	$17.45	$19.65	$21.92	0	513	91.09%	0.83	0.01	-0.06	0.07	100	assumed standard contract	2026-10-29T09:30:06
CRCL261218P00060000	看跌 Put	60.00	$2.12	$2.35	$2.25	102	7170	81.37%	-0.17	0.01	-0.06	0.07	100	assumed standard contract	2026-11-03T15:09:33
CRCL261218C00065000	看涨 Call	65.00	$13.95	$15.10	$14.45	55	488	82.94%	0.75	0.01	-0.07	0.08	100	assumed standard contract	2026-11-03T11:14:13
CRCL261218P00065000	看跌 Put	65.00	$3.45	$3.80	$3.53	123	5671	80.15%	-0.25	0.01	-0.08	0.08	100	assumed standard contract	2026-11-03T15:46:31
CRCL261218C00070000	看涨 Call	70.00	$10.75	$11.55	$11.40	153	744	78.80%	0.66	0.02	-0.08	0.10	100	assumed standard contract	2026-11-03T11:06:54
CRCL261218P00070000	看跌 Put	70.00	$5.35	$5.65	$5.50	133	3174	79.17%	-0.34	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T15:42:14
CRCL261218C00075000	看涨 Call	75.00	$8.50	$8.95	$8.75	56	956	79.77%	0.57	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T15:58:20
CRCL261218P00075000	看跌 Put	75.00	$7.75	$8.10	$7.90	277	9516	78.80%	-0.43	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T15:31:58
CRCL261218C00080000	看涨 Call	80.00	$6.45	$6.80	$6.70	238	1766	79.30%	0.48	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:52:00
CRCL261218P00080000	看跌 Put	80.00	$10.60	$11.05	$10.47	38	6315	78.45%	-0.53	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T12:41:15
CRCL261218C00085000	看涨 Call	85.00	$4.80	$5.20	$5.00	1166	3506	79.38%	0.39	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T15:54:19
CRCL261218P00085000	看跌 Put	85.00	$14.00	$14.45	$13.77	32	2201	78.80%	-0.61	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T10:57:52
CRCL261218C00090000	看涨 Call	90.00	$3.60	$3.95	$3.95	613	1976	79.90%	0.32	0.02	-0.08	0.09	100	assumed standard contract	2026-11-03T15:41:32
CRCL261218P00090000	看跌 Put	90.00	$17.55	$18.15	$17.80	24	1921	77.66%	-0.69	0.02	-0.08	0.09	100	assumed standard contract	2026-11-03T15:05:50
CRCL261218C00095000	看涨 Call	95.00	$2.47	$2.82	$2.75	633	2194	79.35%	0.25	0.02	-0.07	0.08	100	assumed standard contract	2026-11-03T15:57:42
CRCL261218P00095000	看跌 Put	95.00	$20.70	$22.45	$23.17	1	1002	73.59%	-0.76	0.02	-0.07	0.08	100	assumed standard contract	2026-11-03T09:57:49
CRCL261218C00100000	看涨 Call	100.00	$1.96	$2.09	$2.03	278	3520	79.60%	0.20	0.01	-0.06	0.07	100	assumed standard contract	2026-11-03T15:58:11
CRCL261218P00100000	看跌 Put	100.00	$25.55	$26.65	$25.94	3	3565	76.32%	-0.81	0.01	-0.06	0.07	100	assumed standard contract	2026-11-03T14:20:41
CRCL261218C00105000	看涨 Call	105.00	$1.42	$1.57	$1.52	89	1238	79.98%	0.15	0.01	-0.06	0.06	100	assumed standard contract	2026-11-03T15:38:36
CRCL261218P00105000	看跌 Put	105.00	$29.60	$33.35	$32.42	1	629	90.28%	-0.86	0.01	-0.05	0.06	100	assumed standard contract	2026-11-03T09:53:41
CRCL261218C00110000	看涨 Call	110.00	$1.03	$1.17	$1.12	179	2869	80.34%	0.12	0.01	-0.05	0.05	100	assumed standard contract	2026-11-03T15:38:01
CRCL261218P00110000	看跌 Put	110.00	$33.75	$37.45	$35.83	3	592	83.57%	-0.89	0.01	-0.04	0.05	100	assumed standard contract	2026-11-03T13:41:21
CRCL261218C00115000	看涨 Call	115.00	$0.75	$0.88	$0.82	13	1441	80.84%	0.09	0.01	-0.04	0.04	100	assumed standard contract	2026-11-03T15:22:22
CRCL261218P00115000	看跌 Put	115.00	$38.70	$42.60	$36.24	0	715	91.42%	-0.92	0.01	-0.04	0.04	100	assumed standard contract	2026-10-29T15:59:11
CRCL261218C00120000	看涨 Call	120.00	$0.56	$0.67	$0.62	387	1958	81.62%	0.07	0.01	-0.03	0.04	100	assumed standard contract	2026-11-03T15:21:51
CRCL261218P00120000	看跌 Put	120.00	$43.45	$45.80	$44.76	2	1058	0.00%	-0.94	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T15:17:22
CRCL261218C00125000	看涨 Call	125.00	$0.23	$0.53	$0.43	5	2339	79.33%	0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T15:50:05
CRCL261218P00125000	看跌 Put	125.00	$48.30	$52.30	$45.22	0	135	95.91%	-0.96	0.01	-0.02	0.02	100	assumed standard contract	2026-10-29T13:29:56
CRCL261218C00130000	看涨 Call	130.00	$0.27	$0.39	$0.33	266	3181	82.09%	0.04	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T15:55:18
CRCL261218P00130000	看跌 Put	130.00	$53.00	$57.20	$55.83	0	331	95.62%	-0.98	0.01	-0.02	0.01	100	assumed standard contract	2026-11-02T12:31:28
CRCL261218C00135000	看涨 Call	135.00	$0.10	$0.39	$0.30	5	1790	82.49%	0.03	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T12:46:42
CRCL261218P00135000	看跌 Put	135.00	$58.45	$62.25	$49.23	0	65	108.09%	-0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-10-22T11:35:36
CRCL261218C00140000	看涨 Call	140.00	$0.09	$0.27	$0.20	18	3906	82.72%	0.03	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T14:36:01
CRCL261218P00140000	看跌 Put	140.00	$61.00	$68.85	$65.58	1	369	98.65%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T10:47:57
CRCL261218C00145000	看涨 Call	145.00	$0.01	$0.24	$0.17	2	1303	82.32%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T15:33:15
CRCL261218P00145000	看跌 Put	145.00	$65.40	$73.60	$69.63	1	138	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T11:10:39
CRCL261218C00150000	看涨 Call	150.00	$0.06	$0.34	$0.13	189	4482	91.57%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T14:53:30
CRCL261218P00150000	看跌 Put	150.00	$70.40	$78.85	$69.55	0	101	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-26T10:42:25
CRCL261218C00155000	看涨 Call	155.00	$0.00	$0.35	$0.14	0	705	93.35%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T10:34:38
CRCL261218P00155000	看跌 Put	155.00	$75.40	$83.55	$82.62	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-30T15:50:17
CRCL261218C00160000	看涨 Call	160.00	$0.00	$0.16	$0.11	15	811	87.58%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T14:06:45
CRCL261218P00160000	看跌 Put	160.00	$80.40	$88.55	$78.21	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-19T15:08:55
CRCL261218C00165000	看涨 Call	165.00	$0.05	$0.11	$0.13	13	491	90.60%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T14:06:37
CRCL261218P00165000	看跌 Put	165.00	$85.40	$94.45	$98.45	0	0	119.59%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-10T12:17:47
CRCL261218C00170000	看涨 Call	170.00	$0.00	$0.13	$0.08	10	310	91.33%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T14:00:43
CRCL261218P00170000	看跌 Put	170.00	$90.40	$98.85	$86.20	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-17T10:21:24
CRCL261218C00175000	看涨 Call	175.00	$0.05	$0.09	$0.11	4	219	94.87%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T14:00:36
CRCL261218P00175000	看跌 Put	175.00	$95.40	$103.80	$80.50	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-22T13:51:07
CRCL261218C00180000	看涨 Call	180.00	$0.00	$0.28	$0.14	0	389	105.89%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T10:02:17
CRCL261218P00180000	看跌 Put	180.00	$100.40	$108.80	$81.25	0	1	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-04T11:35:28
CRCL261218C00185000	看涨 Call	185.00	$0.00	$0.28	$0.32	0	250	108.64%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-21T11:37:38
CRCL261218P00185000	看跌 Put	185.00	$105.40	$113.55	$68.40	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-17T14:45:28
CRCL261218C00190000	看涨 Call	190.00	$0.01	$0.14	$0.06	2	482	103.45%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T10:41:51
CRCL261218P00190000	看跌 Put	190.00	$110.40	$118.75	$99.20	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-08-25T12:35:30
CRCL261218C00195000	看涨 Call	195.00	$0.00	$0.27	$0.19	0	595	113.38%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-22T15:01:08
CRCL261218P00195000	看跌 Put	195.00	$115.40	$123.55	$94.21	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-05-26T11:02:48
CRCL261218C00200000	看涨 Call	200.00	$0.03	$0.10	$0.05	220	5478	106.62%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T14:09:17
CRCL261218P00200000	看跌 Put	200.00	$120.40	$128.85	$127.21	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-30T15:49:04
CRCL261218C00205000	看涨 Call	205.00	$0.02	$0.08	$0.04	0	403	107.01%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T12:57:10
CRCL261218P00205000	看跌 Put	205.00	$125.40	$133.55	$92.01	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-05-13T11:01:24
CRCL261218C00210000	看涨 Call	210.00	$0.00	$0.26	$0.19	0	719	120.10%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-21T15:46:02
CRCL261218P00210000	看跌 Put	210.00	$130.40	$138.55	$95.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-05-11T13:00:57
CRCL261218C00215000	看涨 Call	215.00	$0.00	$0.25	$0.15	0	115	121.82%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-23T15:08:28
CRCL261218P00215000	看跌 Put	215.00	$135.40	$143.55	$135.25	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-01-07T11:08:01
CRCL261218C00220000	看涨 Call	220.00	$0.00	$0.25	$0.07	0	1327	124.03%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T12:59:00
CRCL261218P00220000	看跌 Put	220.00	$140.40	$148.85	$141.07	0	2	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T15:52:16
CRCL261218C00225000	看涨 Call	225.00	$0.00	$0.25	$0.05	0	401	126.18%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T14:26:22
CRCL261218P00225000	看跌 Put	225.00	$145.40	$153.55	$146.09	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T15:52:16
CRCL261218C00230000	看涨 Call	230.00	$0.00	$0.45	$0.04	4	298	137.82%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T14:03:28
CRCL261218P00230000	看跌 Put	230.00	$150.40	$158.80	$147.75	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-01-14T12:11:26
CRCL261218C00235000	看涨 Call	235.00	$0.00	$0.25	$0.09	0	279	130.33%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T13:02:28
CRCL261218P00235000	看跌 Put	235.00	$155.40	$163.75	$126.73	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-09-25T15:42:23
CRCL261218C00240000	看涨 Call	240.00	$0.00	$0.26	$0.13	0	97	132.92%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-13T09:30:11
CRCL261218P00240000	看跌 Put	240.00	$160.40	$168.55	$165.30	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-01-20T09:33:19
CRCL261218C00245000	看涨 Call	245.00	$0.00	$0.26	$0.11	0	143	134.87%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-02T15:56:06
CRCL261218P00245000	看跌 Put	245.00	$165.40	$173.85	$116.01	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-08-11T13:41:12
CRCL261218C00250000	看涨 Call	250.00	$0.00	$0.25	$0.04	0	1201	136.17%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T14:29:23
CRCL261218P00250000	看跌 Put	250.00	$170.40	$178.85	$170.10	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-12T11:06:44
CRCL261218C00255000	看涨 Call	255.00	$0.00	$0.24	$0.11	0	111	137.40%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T12:45:30
CRCL261218P00255000	看跌 Put	255.00	$175.40	$183.75	$108.30	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-07-21T12:23:41
CRCL261218C00260000	看涨 Call	260.00	$0.01	$0.13	$0.08	2	817	131.42%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T13:05:05
CRCL261218P00260000	看跌 Put	260.00	$180.40	$188.85	$168.70	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-08-26T10:46:27
CRCL261218C00265000	看涨 Call	265.00	$0.00	$0.24	$0.09	0	109	140.98%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T12:41:50
CRCL261218P00265000	看跌 Put	265.00	$185.40	$193.55	$114.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-07-21T10:44:13
CRCL261218C00270000	看涨 Call	270.00	$0.01	$0.23	$0.06	4	144	142.72%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T14:01:52
CRCL261218P00270000	看跌 Put	270.00	$190.40	$198.85	$146.76	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-10-02T14:03:45
CRCL261218C00275000	看涨 Call	275.00	$0.00	$1.00	$0.09	0	176	172.92%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T12:42:41
CRCL261218P00275000	看跌 Put	275.00	$195.40	$204.00	$131.60	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-07-22T11:59:30
CRCL261218C00280000	看涨 Call	280.00	$0.00	$2.45	$0.28	0	135	201.59%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-29T09:41:59
CRCL261218P00280000	看跌 Put	280.00	$200.40	$208.85	$177.48	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-04-22T12:40:11
CRCL261218C00285000	看涨 Call	285.00	$0.00	$1.95	$0.12	0	163	195.79%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-05T10:05:27
CRCL261218P00285000	看跌 Put	285.00	$205.40	$213.85	$217.68	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-11-20T13:19:43
CRCL261218C00290000	看涨 Call	290.00	$0.00	$1.65	$0.29	0	169	192.40%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-24T12:44:38
CRCL261218P00290000	看跌 Put	290.00	$210.40	$218.55	$173.57	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-13T09:47:33
CRCL261218C00295000	看涨 Call	295.00	$0.00	$2.15	$0.16	0	491	202.81%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-29T15:40:55
CRCL261218P00295000	看跌 Put	295.00	$215.40	$223.85	$154.25	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-08-01T13:18:14
CRCL261218C00300000	看涨 Call	300.00	$0.00	$1.69	$0.01	0	3377	196.77%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T10:09:45
CRCL261218P00300000	看跌 Put	300.00	$220.40	$228.90	$203.66	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-14T15:44:14
CRCL261218C00305000	看涨 Call	305.00	$0.00	$2.15	$0.37	0	128	206.45%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-09T13:41:43
CRCL261218P00305000	看跌 Put	305.00	$225.40	$233.80	$183.59	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-10-24T13:40:55
CRCL261218C00310000	看涨 Call	310.00	$0.00	$1.45	$0.21	0	164	195.56%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-24T12:52:52
CRCL261218P00310000	看跌 Put	310.00	$230.40	$238.80	$215.78	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-11-07T13:32:32
CRCL261218C00315000	看涨 Call	315.00	$0.01	$0.23	$0.02	2	136	156.82%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T11:49:07
CRCL261218P00315000	看跌 Put	315.00	$235.40	$243.85	$213.09	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-03T13:02:32
CRCL261218C00320000	看涨 Call	320.00	$0.00	$0.28	$0.03	0	266	142.06%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-27T09:55:02
CRCL261218P00320000	看跌 Put	320.00	$240.40	$248.85	$231.05	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-04-07T10:12:58
CRCL261218C00325000	看涨 Call	325.00	$0.00	$4.20	$0.05	0	136	240.42%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-13T14:02:36
CRCL261218P00325000	看跌 Put	325.00	$245.40	$253.85	$0.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
CRCL261218C00330000	看涨 Call	330.00	$0.00	$3.20	$0.20	0	91	230.17%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-21T15:01:24
CRCL261218P00330000	看跌 Put	330.00	$250.40	$258.75	$196.70	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-08-07T10:44:42
CRCL261218C00335000	看涨 Call	335.00	$0.00	$4.30	$0.24	0	101	244.97%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-15T14:37:32
CRCL261218P00335000	看跌 Put	335.00	$255.40	$264.00	$235.50	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-24T13:41:19
CRCL261218C00340000	看涨 Call	340.00	$0.00	$0.54	$0.11	0	237	179.54%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-05T12:13:24
CRCL261218P00340000	看跌 Put	340.00	$260.40	$268.85	$208.23	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-05-12T09:43:51
CRCL261218C00345000	看涨 Call	345.00	$0.00	$4.30	$0.32	0	25	248.31%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-14T13:18:39
CRCL261218P00345000	看跌 Put	345.00	$265.40	$273.80	$228.80	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-13T11:31:48
CRCL261218C00350000	看涨 Call	350.00	$0.00	$2.50	$0.18	0	177	226.79%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-18T15:42:57
CRCL261218P00350000	看跌 Put	350.00	$270.40	$278.85	$288.02	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-02-12T15:54:19
CRCL261218C00355000	看涨 Call	355.00	$0.00	$0.05	$0.01	9	202	146.97%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-03T12:36:40
CRCL261218P00355000	看跌 Put	355.00	$275.40	$283.85	$184.90	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-07-18T11:56:37
CRCL261218C00360000	看涨 Call	360.00	$0.00	$2.05	$0.02	0	222	222.51%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-07T10:14:06
CRCL261218P00360000	看跌 Put	360.00	$280.40	$288.80	$236.91	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-09-29T10:40:41
CRCL261218C00365000	看涨 Call	365.00	$0.00	$4.30	$0.73	0	75	254.64%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-24T14:53:48
CRCL261218P00365000	看跌 Put	365.00	$285.40	$293.85	$0.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
CRCL261218C00370000	看涨 Call	370.00	$0.00	$4.20	$0.71	0	179	255.02%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-24T14:53:48
CRCL261218P00370000	看跌 Put	370.00	$290.40	$298.80	$315.40	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-02-04T09:51:48
CRCL261218C00375000	看涨 Call	375.00	$0.00	$0.60	$0.13	0	86	191.22%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-21T14:00:58
CRCL261218P00375000	看跌 Put	375.00	$295.40	$303.90	$316.01	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-02-02T15:58:58
CRCL261218C00380000	看涨 Call	380.00	$0.00	$4.30	$0.10	0	602	259.12%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-21T14:00:53
CRCL261218P00380000	看跌 Put	380.00	$300.40	$308.85	$310.45	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-11-20T09:51:19
CRCL261218C00385000	看涨 Call	385.00	$0.00	$1.00	$0.07	0	214	206.80%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-26T10:32:06
CRCL261218P00385000	看跌 Put	385.00	$305.40	$313.80	$333.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-02-12T15:54:19
CRCL261218C00390000	看涨 Call	390.00	$0.00	$0.03	$0.02	0	1194	141.88%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T11:18:04
CRCL261218P00390000	看跌 Put	390.00	$310.40	$318.80	$256.83	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-05-12T09:43:51