CRCL · 2027-01-15

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 2027-01-15；共 168 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
CRCL270115C00030000	看涨 Call	30.00	$41.95	$50.10	$46.70	0	246	116.29%	0.99	0.00	0.00	0.01	100	assumed standard contract	2026-11-02T10:44:34
CRCL270115P00030000	看跌 Put	30.00	$0.03	$0.14	$0.11	1	1758	93.24%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T10:28:03
CRCL270115C00035000	看涨 Call	35.00	$37.10	$45.25	$45.39	0	602	103.79%	0.99	0.00	-0.00	0.01	100	assumed standard contract	2026-10-14T11:27:33
CRCL270115P00035000	看跌 Put	35.00	$0.11	$0.48	$0.23	0	3532	95.74%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-10-30T12:46:32
CRCL270115C00040000	看涨 Call	40.00	$34.75	$38.00	$36.80	2	682	93.58%	0.97	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T13:59:34
CRCL270115P00040000	看跌 Put	40.00	$0.30	$0.66	$0.42	2	2242	89.02%	-0.03	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T11:00:32
CRCL270115C00045000	看涨 Call	45.00	$29.45	$33.40	$41.00	0	326	78.92%	0.95	0.00	-0.02	0.04	100	assumed standard contract	2026-10-12T09:59:55
CRCL270115P00045000	看跌 Put	45.00	$0.64	$0.94	$0.97	0	3023	83.92%	-0.06	0.00	-0.02	0.04	100	assumed standard contract	2026-10-30T14:31:16
CRCL270115C00050000	看涨 Call	50.00	$25.85	$28.95	$26.30	0	397	84.59%	0.91	0.01	-0.03	0.06	100	assumed standard contract	2026-11-02T11:17:27
CRCL270115P00050000	看跌 Put	50.00	$1.25	$1.38	$1.32	12	3332	80.54%	-0.09	0.01	-0.03	0.06	100	assumed standard contract	2026-11-03T15:57:24
CRCL270115C00055000	看涨 Call	55.00	$22.15	$24.75	$30.42	0	700	83.81%	0.86	0.01	-0.04	0.07	100	assumed standard contract	2026-10-19T11:26:57
CRCL270115P00055000	看跌 Put	55.00	$2.01	$2.40	$2.15	25	7579	79.28%	-0.14	0.01	-0.04	0.07	100	assumed standard contract	2026-11-03T13:00:11
CRCL270115C00060000	看涨 Call	60.00	$18.60	$20.50	$20.00	62	1205	79.88%	0.81	0.01	-0.05	0.09	100	assumed standard contract	2026-11-03T14:41:09
CRCL270115P00060000	看跌 Put	60.00	$3.30	$3.45	$3.33	35	6170	77.39%	-0.20	0.01	-0.05	0.09	100	assumed standard contract	2026-11-03T13:29:09
CRCL270115C00065000	看涨 Call	65.00	$15.35	$17.25	$15.25	0	1292	79.39%	0.74	0.01	-0.06	0.11	100	assumed standard contract	2026-11-02T11:10:21
CRCL270115P00065000	看跌 Put	65.00	$4.85	$5.10	$4.95	146	2776	76.24%	-0.27	0.01	-0.06	0.11	100	assumed standard contract	2026-11-03T15:59:00
CRCL270115C00070000	看涨 Call	70.00	$12.70	$13.40	$13.01	4	3722	75.68%	0.66	0.01	-0.06	0.12	100	assumed standard contract	2026-11-03T15:55:28
CRCL270115P00070000	看跌 Put	70.00	$6.85	$7.20	$7.00	37	6491	75.54%	-0.34	0.01	-0.06	0.12	100	assumed standard contract	2026-11-03T15:59:00
CRCL270115C00075000	看涨 Call	75.00	$10.20	$11.00	$10.75	321	1289	75.50%	0.59	0.02	-0.07	0.13	100	assumed standard contract	2026-11-03T15:52:35
CRCL270115P00075000	看跌 Put	75.00	$9.25	$9.75	$9.27	20	2447	74.98%	-0.42	0.02	-0.07	0.13	100	assumed standard contract	2026-11-03T14:09:14
CRCL270115C00080000	看涨 Call	80.00	$8.20	$8.85	$8.75	33	3409	75.26%	0.51	0.02	-0.07	0.13	100	assumed standard contract	2026-11-03T14:09:11
CRCL270115P00080000	看跌 Put	80.00	$11.80	$12.65	$12.25	35	3004	73.40%	-0.50	0.02	-0.07	0.13	100	assumed standard contract	2026-11-03T14:27:11
CRCL270115C00085000	看涨 Call	85.00	$6.45	$7.25	$7.10	171	992	75.41%	0.44	0.02	-0.07	0.13	100	assumed standard contract	2026-11-03T15:37:19
CRCL270115P00085000	看跌 Put	85.00	$15.00	$15.95	$15.79	32	5998	73.04%	-0.57	0.02	-0.07	0.13	100	assumed standard contract	2026-11-03T15:56:46
CRCL270115C00090000	看涨 Call	90.00	$5.10	$5.55	$5.58	34	3407	74.36%	0.37	0.01	-0.06	0.13	100	assumed standard contract	2026-11-03T14:35:39
CRCL270115P00090000	看跌 Put	90.00	$18.50	$19.70	$18.85	11	3274	73.09%	-0.64	0.02	-0.07	0.13	100	assumed standard contract	2026-11-03T15:46:55
CRCL270115C00095000	看涨 Call	95.00	$4.00	$4.60	$4.30	21	2237	75.17%	0.31	0.01	-0.06	0.12	100	assumed standard contract	2026-11-03T15:05:31
CRCL270115P00095000	看跌 Put	95.00	$22.50	$23.60	$22.50	3	2111	73.58%	-0.70	0.01	-0.06	0.12	100	assumed standard contract	2026-11-03T15:21:10
CRCL270115C00100000	看涨 Call	100.00	$3.30	$3.55	$3.41	1499	4774	75.48%	0.26	0.01	-0.06	0.11	100	assumed standard contract	2026-11-03T15:59:37
CRCL270115P00100000	看跌 Put	100.00	$26.10	$27.85	$27.60	0	1869	71.69%	-0.75	0.01	-0.06	0.11	100	assumed standard contract	2026-11-02T11:58:35
CRCL270115C00105000	看涨 Call	105.00	$2.54	$2.88	$2.74	42	1463	75.62%	0.22	0.01	-0.05	0.10	100	assumed standard contract	2026-11-03T15:14:45
CRCL270115P00105000	看跌 Put	105.00	$30.30	$34.40	$33.22	1	530	82.56%	-0.80	0.01	-0.05	0.09	100	assumed standard contract	2026-11-03T09:53:41
CRCL270115C00110000	看涨 Call	110.00	$1.98	$2.36	$2.20	40	1468	76.10%	0.18	0.01	-0.05	0.09	100	assumed standard contract	2026-11-03T15:28:16
CRCL270115P00110000	看跌 Put	110.00	$34.05	$37.60	$36.45	0	595	71.95%	-0.84	0.01	-0.04	0.08	100	assumed standard contract	2026-11-02T11:58:35
CRCL270115C00115000	看涨 Call	115.00	$1.60	$1.83	$1.70	38	1383	76.24%	0.15	0.01	-0.04	0.08	100	assumed standard contract	2026-11-03T15:58:55
CRCL270115P00115000	看跌 Put	115.00	$39.45	$43.75	$40.92	1	202	87.34%	-0.87	0.01	-0.04	0.07	100	assumed standard contract	2026-11-03T15:41:00
CRCL270115C00120000	看涨 Call	120.00	$1.27	$1.45	$1.36	12	3850	76.45%	0.12	0.01	-0.04	0.07	100	assumed standard contract	2026-11-03T15:58:49
CRCL270115P00120000	看跌 Put	120.00	$43.95	$46.65	$41.30	0	1461	74.53%	-0.90	0.01	-0.03	0.06	100	assumed standard contract	2026-10-27T13:21:50
CRCL270115C00125000	看涨 Call	125.00	$1.02	$1.16	$1.12	119	951	76.85%	0.10	0.01	-0.03	0.06	100	assumed standard contract	2026-11-03T15:39:21
CRCL270115P00125000	看跌 Put	125.00	$47.60	$52.75	$52.77	0	373	76.78%	-0.92	0.01	-0.03	0.05	100	assumed standard contract	2026-10-30T12:02:03
CRCL270115C00130000	看涨 Call	130.00	$0.82	$0.91	$0.85	270	6801	77.08%	0.09	0.01	-0.03	0.05	100	assumed standard contract	2026-11-03T15:55:37
CRCL270115P00130000	看跌 Put	130.00	$53.20	$56.45	$57.69	0	913	70.66%	-0.94	0.01	-0.02	0.04	100	assumed standard contract	2026-11-02T14:23:41
CRCL270115C00135000	看涨 Call	135.00	$0.65	$0.75	$0.73	4	1463	77.21%	0.07	0.01	-0.02	0.05	100	assumed standard contract	2026-11-03T15:39:21
CRCL270115P00135000	看跌 Put	135.00	$58.20	$63.10	$56.80	0	269	94.57%	-0.96	0.01	-0.02	0.03	100	assumed standard contract	2026-10-29T10:40:34
CRCL270115C00140000	看涨 Call	140.00	$0.52	$0.75	$0.59	8	3144	79.67%	0.06	0.00	-0.02	0.04	100	assumed standard contract	2026-11-03T11:25:20
CRCL270115P00140000	看跌 Put	140.00	$63.60	$68.05	$68.00	0	1059	101.67%	-0.97	0.01	-0.02	0.02	100	assumed standard contract	2026-11-02T15:48:33
CRCL270115C00145000	看涨 Call	145.00	$0.33	$0.84	$0.51	6	679	81.83%	0.05	0.00	-0.02	0.03	100	assumed standard contract	2026-11-03T12:27:05
CRCL270115P00145000	看跌 Put	145.00	$68.10	$72.90	$58.00	0	178	100.21%	-0.99	0.01	-0.02	0.01	100	assumed standard contract	2026-10-21T09:52:24
CRCL270115C00150000	看涨 Call	150.00	$0.33	$0.46	$0.46	4250	6626	79.45%	0.04	0.00	-0.02	0.03	100	assumed standard contract	2026-11-03T15:59:03
CRCL270115P00150000	看跌 Put	150.00	$70.45	$78.40	$74.40	5	492	0.00%	-0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T14:54:40
CRCL270115C00155000	看涨 Call	155.00	$0.01	$0.49	$0.32	2	1113	76.74%	0.04	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T11:29:38
CRCL270115P00155000	看跌 Put	155.00	$75.85	$83.85	$74.85	0	261	90.22%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T13:37:49
CRCL270115C00160000	看涨 Call	160.00	$0.19	$0.35	$0.29	16	6060	80.39%	0.03	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T12:27:06
CRCL270115P00160000	看跌 Put	160.00	$80.40	$88.90	$74.78	0	225	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-29T10:09:20
CRCL270115C00165000	看涨 Call	165.00	$0.15	$0.40	$0.20	2	416	83.26%	0.03	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T10:27:48
CRCL270115P00165000	看跌 Put	165.00	$85.40	$93.80	$91.50	0	4	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-30T09:45:46
CRCL270115C00170000	看涨 Call	170.00	$0.00	$0.45	$0.17	2	569	83.34%	0.02	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T10:44:00
CRCL270115P00170000	看跌 Put	170.00	$90.40	$98.80	$90.15	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-27T12:52:28
CRCL270115C00175000	看涨 Call	175.00	$0.10	$0.20	$0.13	87	1472	81.26%	0.02	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T15:36:22
CRCL270115P00175000	看跌 Put	175.00	$95.40	$103.80	$91.17	0	6	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-12T10:09:51
CRCL270115C00180000	看涨 Call	180.00	$0.11	$0.20	$0.17	7	572	83.51%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T12:27:05
CRCL270115P00180000	看跌 Put	180.00	$100.40	$108.85	$101.84	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T15:24:52
CRCL270115C00185000	看涨 Call	185.00	$0.00	$0.25	$0.38	0	389	83.76%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-10-26T10:31:40
CRCL270115P00185000	看跌 Put	185.00	$105.40	$113.80	$69.85	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-17T14:55:03
CRCL270115C00190000	看涨 Call	190.00	$0.02	$0.21	$0.11	1	433	84.97%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T10:55:32
CRCL270115P00190000	看跌 Put	190.00	$110.40	$118.85	$122.24	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-25T09:57:33
CRCL270115C00195000	看涨 Call	195.00	$0.00	$0.27	$0.13	0	411	88.67%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-10-30T12:55:33
CRCL270115P00195000	看跌 Put	195.00	$115.40	$123.85	$130.68	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-01T14:53:01
CRCL270115C00200000	看涨 Call	200.00	$0.07	$0.11	$0.08	83	12638	86.42%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T15:11:36
CRCL270115P00200000	看跌 Put	200.00	$120.40	$128.80	$111.09	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-08-26T15:51:58
CRCL270115C00205000	看涨 Call	205.00	$0.00	$0.25	$0.37	0	250	91.68%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-10-22T15:06:45
CRCL270115P00205000	看跌 Put	205.00	$125.40	$133.60	$142.01	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-30T15:53:22
CRCL270115C00210000	看涨 Call	210.00	$0.01	$0.31	$0.12	22	696	96.35%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T15:11:28
CRCL270115P00210000	看跌 Put	210.00	$130.40	$138.80	$130.35	0	12	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T15:52:20
CRCL270115C00215000	看涨 Call	215.00	$0.00	$0.23	$0.21	0	276	94.38%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-10-26T10:33:27
CRCL270115P00215000	看跌 Put	215.00	$135.40	$143.85	$135.37	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T15:52:20
CRCL270115C00220000	看涨 Call	220.00	$0.00	$0.18	$0.20	0	630	93.49%	0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-10-29T14:55:34
CRCL270115P00220000	看跌 Put	220.00	$140.40	$148.80	$150.84	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-25T14:59:50
CRCL270115C00225000	看涨 Call	225.00	$0.00	$0.23	$0.25	0	670	97.79%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-28T14:50:14
CRCL270115P00225000	看跌 Put	225.00	$145.40	$153.60	$143.44	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-12-05T12:16:30
CRCL270115C00230000	看涨 Call	230.00	$0.01	$0.18	$0.07	1	563	97.32%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T14:55:36
CRCL270115P00230000	看跌 Put	230.00	$150.40	$158.80	$138.61	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-27T15:18:29
CRCL270115C00235000	看涨 Call	235.00	$0.00	$0.15	$0.01	0	117	96.40%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T10:20:51
CRCL270115P00235000	看跌 Put	235.00	$155.40	$163.85	$153.95	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-12-08T13:13:56
CRCL270115C00240000	看涨 Call	240.00	$0.01	$0.13	$0.03	6	840	97.21%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T14:55:36
CRCL270115P00240000	看跌 Put	240.00	$160.40	$168.60	$158.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-08T15:34:26
CRCL270115C00245000	看涨 Call	245.00	$0.00	$0.40	$0.11	0	166	95.39%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-27T11:57:00
CRCL270115P00245000	看跌 Put	245.00	$165.40	$173.85	$177.11	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-25T09:58:09
CRCL270115C00250000	看涨 Call	250.00	$0.00	$0.26	$0.04	10	1186	107.02%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T13:09:08
CRCL270115P00250000	看跌 Put	250.00	$170.40	$178.80	$178.40	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-24T15:49:22
CRCL270115C00255000	看涨 Call	255.00	$0.01	$0.26	$0.10	2	539	108.96%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T10:01:58
CRCL270115P00255000	看跌 Put	255.00	$175.40	$183.80	$175.97	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-08T15:54:10
CRCL270115C00260000	看涨 Call	260.00	$0.00	$0.20	$0.18	0	529	106.80%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-23T10:18:39
CRCL270115P00260000	看跌 Put	260.00	$180.40	$188.85	$185.35	0	1	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T12:25:32
CRCL270115C00265000	看涨 Call	265.00	$0.00	$0.69	$0.18	0	360	125.64%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-07T14:48:30
CRCL270115P00265000	看跌 Put	265.00	$185.40	$193.80	$182.72	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-28T15:46:24
CRCL270115C00270000	看涨 Call	270.00	$0.00	$0.69	$0.03	0	134	127.12%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T13:11:04
CRCL270115P00270000	看跌 Put	270.00	$190.40	$198.85	$190.45	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-12-30T15:30:26
CRCL270115C00275000	看涨 Call	275.00	$0.00	$0.19	$0.30	0	62	110.23%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-28T09:31:07
CRCL270115P00275000	看跌 Put	275.00	$195.40	$203.85	$200.43	0	1	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T12:25:56
CRCL270115C00280000	看涨 Call	280.00	$0.00	$0.80	$0.04	0	179	132.62%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-12T11:55:48
CRCL270115P00280000	看跌 Put	280.00	$200.40	$208.85	$189.97	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-23T15:55:19
CRCL270115C00285000	看涨 Call	285.00	$0.00	$4.30	$0.23	0	122	177.20%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-29T09:44:51
CRCL270115P00285000	看跌 Put	285.00	$205.40	$213.85	$144.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-06-23T09:34:33
CRCL270115C00290000	看涨 Call	290.00	$0.00	$0.21	$0.22	0	126	115.22%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-29T09:45:14
CRCL270115P00290000	看跌 Put	290.00	$210.40	$218.85	$196.98	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-04T10:29:55
CRCL270115C00295000	看涨 Call	295.00	$0.00	$4.30	$0.10	0	101	180.38%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-20T11:59:51
CRCL270115P00295000	看跌 Put	295.00	$215.40	$223.85	$147.30	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-07-08T10:03:49
CRCL270115C00300000	看涨 Call	300.00	$0.01	$0.08	$0.05	6	1955	108.14%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T15:29:03
CRCL270115P00300000	看跌 Put	300.00	$220.40	$228.85	$217.32	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-08T15:34:26
CRCL270115C00305000	看涨 Call	305.00	$0.00	$3.00	$0.11	0	89	171.31%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-20T10:15:37
CRCL270115P00305000	看跌 Put	305.00	$225.40	$233.60	$219.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-11-12T14:34:02
CRCL270115C00310000	看涨 Call	310.00	$0.00	$0.10	$0.11	0	527	111.41%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-12T12:06:37
CRCL270115P00310000	看跌 Put	310.00	$230.40	$238.80	$230.38	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-05T15:24:02
CRCL270115C00315000	看涨 Call	315.00	$0.00	$3.60	$0.39	0	23	180.08%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-22T12:25:46
CRCL270115P00315000	看跌 Put	315.00	$235.40	$243.85	$199.73	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-13T11:35:20
CRCL270115C00320000	看涨 Call	320.00	$0.00	$3.00	$0.10	0	183	175.52%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-14T10:53:35
CRCL270115P00320000	看跌 Put	320.00	$240.40	$248.85	$231.87	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-02-26T09:42:19
CRCL270115C00325000	看涨 Call	325.00	$0.00	$4.00	$0.07	0	421	186.53%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-14T15:44:13
CRCL270115P00325000	看跌 Put	325.00	$245.40	$253.60	$244.60	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-01-09T10:26:37
CRCL270115C00330000	看涨 Call	330.00	$0.00	$0.75	$0.12	0	237	144.29%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-02T13:13:17
CRCL270115P00330000	看跌 Put	330.00	$250.40	$258.85	$208.69	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-09-29T11:03:38
CRCL270115C00335000	看涨 Call	335.00	$0.00	$1.60	$0.10	0	42	161.90%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-02T13:14:00
CRCL270115P00335000	看跌 Put	335.00	$255.40	$263.85	$179.80	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-06-24T10:13:22
CRCL270115C00340000	看涨 Call	340.00	$0.00	$1.07	$0.01	0	131	153.80%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-19T10:02:08
CRCL270115P00340000	看跌 Put	340.00	$260.40	$268.60	$227.92	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-11T11:36:43
CRCL270115C00345000	看涨 Call	345.00	$0.00	$1.80	$0.24	0	83	167.31%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-25T10:30:55
CRCL270115P00345000	看跌 Put	345.00	$265.40	$273.80	$283.02	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-02-12T15:54:20
CRCL270115C00350000	看涨 Call	350.00	$0.00	$1.00	$0.22	0	212	154.63%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-24T12:56:11
CRCL270115P00350000	看跌 Put	350.00	$270.40	$278.80	$235.80	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-05-04T10:49:59
CRCL270115C00355000	看涨 Call	355.00	$0.00	$1.60	$0.16	0	132	166.62%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T13:13:38
CRCL270115P00355000	看跌 Put	355.00	$275.40	$283.80	$274.12	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-02T15:49:34
CRCL270115C00360000	看涨 Call	360.00	$0.00	$2.20	$0.29	0	149	176.26%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-21T14:03:51
CRCL270115P00360000	看跌 Put	360.00	$280.40	$288.85	$280.06	0	1	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T15:52:14
CRCL270115C00365000	看涨 Call	365.00	$0.00	$0.55	$0.15	0	123	146.23%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-25T14:06:58
CRCL270115P00365000	看跌 Put	365.00	$285.40	$293.85	$285.08	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T15:52:14
CRCL270115C00370000	看涨 Call	370.00	$0.00	$0.70	$0.08	0	376	151.69%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-15T14:17:55
CRCL270115P00370000	看跌 Put	370.00	$290.40	$298.80	$298.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-11-21T15:57:50
CRCL270115C00375000	看涨 Call	375.00	$0.00	$0.70	$0.09	5	241	152.70%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T13:06:10
CRCL270115P00375000	看跌 Put	375.00	$295.40	$303.80	$254.64	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-09-25T13:06:30
CRCL270115C00380000	看涨 Call	380.00	$0.00	$0.31	$0.01	2	1236	139.74%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T10:07:28
CRCL270115P00380000	看跌 Put	380.00	$300.40	$308.80	$245.63	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-08-07T12:43:59
CRCL270115C00385000	看涨 Call	385.00	$0.00	$1.00	$0.12	0	858	162.02%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-24T12:59:44
CRCL270115P00385000	看跌 Put	385.00	$305.40	$313.60	$0.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
CRCL270115C00390000	看涨 Call	390.00	$0.01	$0.19	$0.02	58	277	135.21%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T15:59:27
CRCL270115P00390000	看跌 Put	390.00	$310.40	$318.80	$302.18	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-02-26T09:42:19
CRCL270115C00395000	看涨 Call	395.00	$0.00	$1.70	$0.05	0	200	176.78%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-09T09:30:01
CRCL270115P00395000	看跌 Put	395.00	$315.40	$323.80	$295.30	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-24T13:41:19
CRCL270115C00400000	看涨 Call	400.00	$0.00	$0.55	$0.01	0	550	152.96%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T11:23:47
CRCL270115P00400000	看跌 Put	400.00	$320.40	$328.85	$336.99	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-07-01T09:37:57
CRCL270115C00405000	看涨 Call	405.00	$0.00	$2.35	$0.08	0	78	187.91%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-29T09:47:10
CRCL270115P00405000	看跌 Put	405.00	$325.40	$333.60	$269.85	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-17T15:15:24
CRCL270115C00410000	看涨 Call	410.00	$0.00	$1.60	$0.09	2	213	178.16%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T13:07:23
CRCL270115P00410000	看跌 Put	410.00	$330.40	$338.85	$342.02	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-02-18T15:53:57
CRCL270115C00415000	看涨 Call	415.00	$0.00	$0.22	$0.02	15	190	140.81%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T14:18:37
CRCL270115P00415000	看跌 Put	415.00	$335.40	$343.85	$279.56	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-17T15:18:33
CRCL270115C00420000	看涨 Call	420.00	$0.00	$4.00	$0.08	0	129	208.86%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-14T13:22:52
CRCL270115P00420000	看跌 Put	420.00	$340.40	$348.80	$325.00	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-03-02T11:39:23
CRCL270115C00425000	看涨 Call	425.00	$0.00	$0.65	$0.33	0	24	160.56%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-14T13:21:32
CRCL270115P00425000	看跌 Put	425.00	$345.40	$353.80	$315.35	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-09-04T11:31:11
CRCL270115C00430000	看涨 Call	430.00	$0.00	$1.14	$0.21	0	72	173.47%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-11T10:18:49
CRCL270115P00430000	看跌 Put	430.00	$350.40	$358.85	$337.16	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-04T10:35:18
CRCL270115C00435000	看涨 Call	435.00	$0.00	$0.22	$0.01	6	110	144.01%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T13:12:32
CRCL270115P00435000	看跌 Put	435.00	$355.40	$363.85	$262.40	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-06-24T10:29:26
CRCL270115C00440000	看涨 Call	440.00	$0.00	$0.07	$0.05	0	442	130.32%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-23T14:54:09
CRCL270115P00440000	看跌 Put	440.00	$360.40	$368.80	$372.06	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2025-11-21T10:42:07
CRCL270115C00445000	看涨 Call	445.00	$0.00	$0.07	$0.02	1	7187	122.49%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T12:27:59
CRCL270115P00445000	看跌 Put	445.00	$365.40	$373.80	$351.34	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-06-04T10:29:55