CRCL · 2027-01-15
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 2027-01-15；共 168 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL270115C00030000 | 看涨 Call | 30.00 | $58.30 | $66.35 | $54.60 | 0 | 246 | 91.81% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:01:26 |
| CRCL270115P00030000 | 看跌 Put | 30.00 | $0.10 | $0.15 | $0.12 | 32 | 1820 | 90.11% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:20:31 |
| CRCL270115C00035000 | 看涨 Call | 35.00 | $53.95 | $61.55 | $47.34 | 0 | 603 | 98.00% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:43:00 |
| CRCL270115P00035000 | 看跌 Put | 35.00 | $0.17 | $0.31 | $0.26 | 35 | 3697 | 86.50% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:20:15 |
| CRCL270115C00040000 | 看涨 Call | 40.00 | $50.50 | $55.00 | $40.00 | 0 | 690 | 83.13% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:19:27 |
| CRCL270115P00040000 | 看跌 Put | 40.00 | $0.39 | $0.49 | $0.46 | 9 | 3127 | 83.94% | -0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:23:18 |
| CRCL270115C00045000 | 看涨 Call | 45.00 | $45.60 | $49.60 | $54.00 | 0 | 326 | 63.54% | 0.96 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-03T09:40:58 |
| CRCL270115P00045000 | 看跌 Put | 45.00 | $0.70 | $0.84 | $0.89 | 1 | 3257 | 82.25% | -0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:53:15 |
| CRCL270115C00050000 | 看涨 Call | 50.00 | $42.20 | $44.80 | $43.40 | 17 | 394 | 76.74% | 0.94 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:00:35 |
| CRCL270115P00050000 | 看跌 Put | 50.00 | $1.03 | $1.50 | $1.25 | 8 | 3151 | 80.98% | -0.06 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:20:49 |
| CRCL270115C00055000 | 看涨 Call | 55.00 | $36.85 | $40.85 | $30.00 | 0 | 702 | 71.08% | 0.92 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-16T11:54:38 |
| CRCL270115P00055000 | 看跌 Put | 55.00 | $1.46 | $2.30 | $1.85 | 41 | 7317 | 78.95% | -0.08 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:34:59 |
| CRCL270115C00060000 | 看涨 Call | 60.00 | $33.80 | $36.35 | $34.80 | 1 | 1206 | 74.77% | 0.89 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:09:13 |
| CRCL270115P00060000 | 看跌 Put | 60.00 | $2.37 | $3.00 | $2.70 | 49 | 6107 | 77.12% | -0.11 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:29:08 |
| CRCL270115C00065000 | 看涨 Call | 65.00 | $30.05 | $32.00 | $31.00 | 5 | 1303 | 72.34% | 0.85 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:20:39 |
| CRCL270115P00065000 | 看跌 Put | 65.00 | $3.50 | $4.05 | $3.83 | 130 | 2203 | 76.01% | -0.15 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:45:43 |
| CRCL270115C00070000 | 看涨 Call | 70.00 | $27.65 | $28.40 | $28.07 | 19 | 3666 | 76.07% | 0.81 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| CRCL270115P00070000 | 看跌 Put | 70.00 | $5.10 | $5.35 | $5.30 | 33 | 2129 | 75.72% | -0.19 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| CRCL270115C00075000 | 看涨 Call | 75.00 | $23.65 | $25.60 | $24.40 | 7 | 1244 | 74.54% | 0.76 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:16:05 |
| CRCL270115P00075000 | 看跌 Put | 75.00 | $6.80 | $7.40 | $7.15 | 57 | 1992 | 76.34% | -0.24 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:45:28 |
| CRCL270115C00080000 | 看涨 Call | 80.00 | $21.10 | $22.75 | $21.65 | 16 | 3317 | 75.59% | 0.72 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:49:10 |
| CRCL270115P00080000 | 看跌 Put | 80.00 | $8.60 | $9.45 | $9.10 | 150 | 2883 | 75.45% | -0.29 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:45:51 |
| CRCL270115C00085000 | 看涨 Call | 85.00 | $18.65 | $20.10 | $19.25 | 16 | 844 | 75.80% | 0.67 | 0.01 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:27:27 |
| CRCL270115P00085000 | 看跌 Put | 85.00 | $10.95 | $11.65 | $11.70 | 16 | 3279 | 75.03% | -0.34 | 0.01 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:59:51 |
| CRCL270115C00090000 | 看涨 Call | 90.00 | $16.80 | $17.55 | $17.25 | 222 | 2601 | 76.40% | 0.62 | 0.01 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:53:28 |
| CRCL270115P00090000 | 看跌 Put | 90.00 | $13.70 | $14.30 | $14.55 | 40 | 3292 | 75.41% | -0.39 | 0.01 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:18:57 |
| CRCL270115C00095000 | 看涨 Call | 95.00 | $14.45 | $15.40 | $14.80 | 45 | 1703 | 75.52% | 0.57 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:11:30 |
| CRCL270115P00095000 | 看跌 Put | 95.00 | $16.55 | $18.25 | $17.44 | 7 | 2107 | 77.93% | -0.44 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-09-18T12:25:55 |
| CRCL270115C00100000 | 看涨 Call | 100.00 | $13.05 | $13.95 | $13.41 | 282 | 3627 | 77.52% | 0.52 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| CRCL270115P00100000 | 看跌 Put | 100.00 | $19.65 | $20.60 | $19.94 | 5 | 1977 | 76.01% | -0.48 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-09-18T10:28:55 |
| CRCL270115C00105000 | 看涨 Call | 105.00 | $11.20 | $12.35 | $11.55 | 15 | 1169 | 77.06% | 0.48 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:41:38 |
| CRCL270115P00105000 | 看跌 Put | 105.00 | $22.10 | $23.95 | $23.50 | 1 | 517 | 73.91% | -0.53 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:56:23 |
| CRCL270115C00110000 | 看涨 Call | 110.00 | $10.05 | $11.05 | $10.50 | 32 | 1666 | 78.12% | 0.44 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:58:11 |
| CRCL270115P00110000 | 看跌 Put | 110.00 | $26.10 | $27.60 | $27.61 | 1 | 601 | 75.31% | -0.57 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-18T12:59:36 |
| CRCL270115C00115000 | 看涨 Call | 115.00 | $8.85 | $9.50 | $9.00 | 10 | 1165 | 77.63% | 0.40 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:53:28 |
| CRCL270115P00115000 | 看跌 Put | 115.00 | $30.20 | $31.55 | $31.10 | 20 | 196 | 76.88% | -0.61 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:31:58 |
| CRCL270115C00120000 | 看涨 Call | 120.00 | $7.80 | $8.50 | $8.16 | 67 | 3297 | 78.14% | 0.37 | 0.01 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| CRCL270115P00120000 | 看跌 Put | 120.00 | $34.20 | $35.85 | $34.54 | 1 | 1672 | 78.36% | -0.65 | 0.01 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-18T10:23:45 |
| CRCL270115C00125000 | 看涨 Call | 125.00 | $6.95 | $7.60 | $7.30 | 16 | 725 | 78.75% | 0.33 | 0.01 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| CRCL270115P00125000 | 看跌 Put | 125.00 | $38.25 | $40.15 | $39.45 | 22 | 371 | 79.35% | -0.68 | 0.01 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:42:26 |
| CRCL270115C00130000 | 看涨 Call | 130.00 | $6.10 | $6.55 | $6.13 | 110 | 5892 | 78.36% | 0.30 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:56:28 |
| CRCL270115P00130000 | 看跌 Put | 130.00 | $42.50 | $44.25 | $38.45 | 0 | 920 | 79.72% | -0.71 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-09-04T14:33:11 |
| CRCL270115C00135000 | 看涨 Call | 135.00 | $5.45 | $6.00 | $5.60 | 22 | 1317 | 79.33% | 0.28 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:29:01 |
| CRCL270115P00135000 | 看跌 Put | 135.00 | $46.80 | $48.30 | $42.35 | 0 | 287 | 79.48% | -0.74 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-09-04T14:32:13 |
| CRCL270115C00140000 | 看涨 Call | 140.00 | $4.70 | $5.30 | $5.00 | 23 | 1121 | 79.09% | 0.25 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:11:47 |
| CRCL270115P00140000 | 看跌 Put | 140.00 | $51.05 | $53.15 | $52.22 | 4 | 974 | 80.95% | -0.76 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:35:37 |
| CRCL270115C00145000 | 看涨 Call | 145.00 | $4.20 | $4.75 | $4.55 | 3 | 696 | 79.61% | 0.23 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:27:53 |
| CRCL270115P00145000 | 看跌 Put | 145.00 | $54.90 | $57.60 | $60.33 | 0 | 180 | 79.35% | -0.79 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-09-02T14:08:11 |
| CRCL270115C00150000 | 看涨 Call | 150.00 | $3.85 | $4.50 | $3.95 | 162 | 6115 | 81.15% | 0.21 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:11:30 |
| CRCL270115P00150000 | 看跌 Put | 150.00 | $60.20 | $61.70 | $61.75 | 15 | 507 | 80.91% | -0.81 | 0.01 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:17:54 |
| CRCL270115C00155000 | 看涨 Call | 155.00 | $3.35 | $3.85 | $3.71 | 1 | 809 | 80.49% | 0.19 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:26:14 |
| CRCL270115P00155000 | 看跌 Put | 155.00 | $64.55 | $68.25 | $72.28 | 0 | 233 | 87.55% | -0.83 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-16T09:46:11 |
| CRCL270115C00160000 | 看涨 Call | 160.00 | $3.15 | $3.55 | $3.28 | 4 | 1203 | 81.74% | 0.18 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:49:38 |
| CRCL270115P00160000 | 看跌 Put | 160.00 | $69.20 | $71.90 | $62.60 | 0 | 228 | 84.66% | -0.85 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-09-03T14:18:03 |
| CRCL270115C00165000 | 看涨 Call | 165.00 | $2.70 | $3.40 | $2.06 | 0 | 416 | 82.36% | 0.16 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-17T12:03:29 |
| CRCL270115P00165000 | 看跌 Put | 165.00 | $73.90 | $77.35 | $81.87 | 0 | 83 | 88.37% | -0.86 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-16T09:46:11 |
| CRCL270115C00170000 | 看涨 Call | 170.00 | $2.27 | $2.92 | $2.27 | 2 | 573 | 81.41% | 0.15 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T09:41:10 |
| CRCL270115P00170000 | 看跌 Put | 170.00 | $78.65 | $82.10 | $105.21 | 0 | 155 | 89.38% | -0.88 | 0.01 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-08-10T11:47:26 |
| CRCL270115C00175000 | 看涨 Call | 175.00 | $2.17 | $2.62 | $2.42 | 6 | 1464 | 82.24% | 0.14 | 0.01 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:49:31 |
| CRCL270115P00175000 | 看跌 Put | 175.00 | $83.00 | $88.10 | $87.83 | 0 | 102 | 93.68% | -0.89 | 0.01 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-02T15:27:43 |
| CRCL270115C00180000 | 看涨 Call | 180.00 | $1.88 | $2.44 | $2.50 | 20 | 435 | 82.54% | 0.13 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:11:01 |
| CRCL270115P00180000 | 看跌 Put | 180.00 | $88.15 | $91.05 | $88.13 | 0 | 1051 | 87.96% | -0.90 | 0.01 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-09T15:11:54 |
| CRCL270115C00185000 | 看涨 Call | 185.00 | $1.56 | $2.66 | $1.44 | 0 | 367 | 84.39% | 0.12 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:31:55 |
| CRCL270115P00185000 | 看跌 Put | 185.00 | $92.85 | $98.10 | $69.85 | 0 | 123 | 98.54% | -0.92 | 0.01 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-03-17T14:55:03 |
| CRCL270115C00190000 | 看涨 Call | 190.00 | $1.46 | $1.96 | $1.84 | 35 | 469 | 82.51% | 0.11 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:47:01 |
| CRCL270115P00190000 | 看跌 Put | 190.00 | $97.70 | $101.40 | $122.24 | 0 | 59 | 92.54% | -0.93 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-06-25T09:57:33 |
| CRCL270115C00195000 | 看涨 Call | 195.00 | $1.21 | $2.12 | $1.10 | 0 | 334 | 84.12% | 0.10 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-17T13:01:36 |
| CRCL270115P00195000 | 看跌 Put | 195.00 | $102.35 | $107.45 | $130.68 | 0 | 37 | 98.46% | -0.94 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-07-01T14:53:01 |
| CRCL270115C00200000 | 看涨 Call | 200.00 | $1.25 | $1.77 | $1.50 | 103 | 10264 | 84.36% | 0.09 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:18:37 |
| CRCL270115P00200000 | 看跌 Put | 200.00 | $107.75 | $112.30 | $111.09 | 0 | 31 | 102.03% | -0.95 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-08-26T15:51:58 |
| CRCL270115C00205000 | 看涨 Call | 205.00 | $1.02 | $1.63 | $1.03 | 0 | 251 | 84.01% | 0.08 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:29:23 |
| CRCL270115P00205000 | 看跌 Put | 205.00 | $112.40 | $116.10 | $142.01 | 0 | 0 | 96.20% | -0.95 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-06-30T15:53:22 |
| CRCL270115C00210000 | 看涨 Call | 210.00 | $1.01 | $1.51 | $0.95 | 22 | 714 | 85.00% | 0.08 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:17:26 |
| CRCL270115P00210000 | 看跌 Put | 210.00 | $117.25 | $121.05 | $120.36 | 0 | 13 | 97.13% | -0.96 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-15T10:16:07 |
| CRCL270115C00215000 | 看涨 Call | 215.00 | $0.79 | $1.61 | $1.19 | 2 | 273 | 85.97% | 0.07 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:28:11 |
| CRCL270115P00215000 | 看跌 Put | 215.00 | $121.15 | $126.00 | $142.75 | 0 | 0 | 90.19% | -0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-01-22T11:10:29 |
| CRCL270115C00220000 | 看涨 Call | 220.00 | $0.80 | $1.48 | $1.04 | 13 | 519 | 86.84% | 0.07 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:28:08 |
| CRCL270115P00220000 | 看跌 Put | 220.00 | $125.80 | $131.45 | $150.84 | 0 | 0 | 93.19% | -0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-06-25T14:59:50 |
| CRCL270115C00225000 | 看涨 Call | 225.00 | $0.54 | $1.38 | $0.74 | 0 | 659 | 85.75% | 0.06 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T13:18:27 |
| CRCL270115P00225000 | 看跌 Put | 225.00 | $128.90 | $137.40 | $143.44 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2025-12-05T12:16:30 |
| CRCL270115C00230000 | 看涨 Call | 230.00 | $0.52 | $1.29 | $0.93 | 3 | 574 | 86.43% | 0.06 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:24:35 |
| CRCL270115P00230000 | 看跌 Put | 230.00 | $135.00 | $142.40 | $138.61 | 0 | 0 | 98.42% | -0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-03-27T15:18:29 |
| CRCL270115C00235000 | 看涨 Call | 235.00 | $0.68 | $1.18 | $0.64 | 0 | 85 | 88.39% | 0.05 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:03:29 |
| CRCL270115P00235000 | 看跌 Put | 235.00 | $138.85 | $147.40 | $153.95 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2025-12-08T13:13:56 |
| CRCL270115C00240000 | 看涨 Call | 240.00 | $0.50 | $1.10 | $0.60 | 0 | 837 | 87.59% | 0.05 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:37:12 |
| CRCL270115P00240000 | 看跌 Put | 240.00 | $143.70 | $152.35 | $158.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-06-08T15:34:26 |
| CRCL270115C00245000 | 看涨 Call | 245.00 | $0.61 | $0.82 | $0.76 | 6 | 116 | 87.39% | 0.05 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:20:48 |
| CRCL270115P00245000 | 看跌 Put | 245.00 | $148.65 | $157.40 | $177.11 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-06-25T09:58:09 |
| CRCL270115C00250000 | 看涨 Call | 250.00 | $0.62 | $0.89 | $0.75 | 16 | 1231 | 89.58% | 0.04 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:31:33 |
| CRCL270115P00250000 | 看跌 Put | 250.00 | $153.90 | $162.35 | $178.40 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-24T15:49:22 |
| CRCL270115C00255000 | 看涨 Call | 255.00 | $0.31 | $0.70 | $0.67 | 458 | 104 | 85.39% | 0.04 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:01:10 |
| CRCL270115P00255000 | 看跌 Put | 255.00 | $158.65 | $167.70 | $160.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-11-06T15:38:22 |
| CRCL270115C00260000 | 看涨 Call | 260.00 | $0.48 | $0.68 | $0.61 | 29 | 519 | 88.51% | 0.04 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:28:18 |
| CRCL270115P00260000 | 看跌 Put | 260.00 | $165.55 | $172.40 | $176.90 | 0 | 1 | 113.57% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-27T10:41:00 |
| CRCL270115C00265000 | 看涨 Call | 265.00 | $0.23 | $0.86 | $0.55 | 3 | 320 | 88.94% | 0.04 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:08:35 |
| CRCL270115P00265000 | 看跌 Put | 265.00 | $168.70 | $177.35 | $184.64 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-12-26T13:22:20 |
| CRCL270115C00270000 | 看涨 Call | 270.00 | $0.16 | $1.01 | $0.58 | 6 | 143 | 91.14% | 0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:08:45 |
| CRCL270115P00270000 | 看跌 Put | 270.00 | $173.65 | $182.60 | $190.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-12-30T15:30:26 |
| CRCL270115C00275000 | 看涨 Call | 275.00 | $0.34 | $0.71 | $0.51 | 5 | 63 | 90.87% | 0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL270115P00275000 | 看跌 Put | 275.00 | $179.60 | $187.35 | $181.93 | 0 | 1 | 108.44% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-02T12:48:32 |
| CRCL270115C00280000 | 看涨 Call | 280.00 | $0.10 | $0.52 | $0.47 | 7 | 144 | 85.52% | 0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:29:59 |
| CRCL270115P00280000 | 看跌 Put | 280.00 | $185.60 | $192.35 | $167.70 | 0 | 0 | 119.99% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-05T15:06:20 |
| CRCL270115C00285000 | 看涨 Call | 285.00 | $0.15 | $0.70 | $0.43 | 4 | 121 | 90.42% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:10:50 |
| CRCL270115P00285000 | 看跌 Put | 285.00 | $190.60 | $197.35 | $144.00 | 0 | 0 | 121.52% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-06-23T09:34:33 |
| CRCL270115C00290000 | 看涨 Call | 290.00 | $0.29 | $0.64 | $0.44 | 10 | 130 | 92.67% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:10:36 |
| CRCL270115P00290000 | 看跌 Put | 290.00 | $195.05 | $202.35 | $196.98 | 0 | 0 | 118.16% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T10:29:55 |
| CRCL270115C00295000 | 看涨 Call | 295.00 | $0.08 | $0.67 | $0.38 | 6 | 102 | 91.03% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:40:23 |
| CRCL270115P00295000 | 看跌 Put | 295.00 | $198.85 | $207.35 | $147.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-07-08T10:03:49 |
| CRCL270115C00300000 | 看涨 Call | 300.00 | $0.21 | $0.45 | $0.35 | 9 | 1964 | 92.08% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:20:48 |
| CRCL270115P00300000 | 看跌 Put | 300.00 | $205.60 | $212.35 | $217.32 | 0 | 0 | 125.93% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-08T15:34:26 |
| CRCL270115C00305000 | 看涨 Call | 305.00 | $0.09 | $0.65 | $0.35 | 0 | 90 | 92.95% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T11:30:43 |
| CRCL270115P00305000 | 看跌 Put | 305.00 | $210.60 | $217.35 | $219.00 | 0 | 0 | 127.34% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-12T14:34:02 |
| CRCL270115C00310000 | 看涨 Call | 310.00 | $0.08 | $0.63 | $0.26 | 0 | 529 | 93.44% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T13:15:00 |
| CRCL270115P00310000 | 看跌 Put | 310.00 | $214.05 | $222.35 | $230.38 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:24:02 |
| CRCL270115C00315000 | 看涨 Call | 315.00 | $0.07 | $0.61 | $0.26 | 6 | 21 | 93.89% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:43:26 |
| CRCL270115P00315000 | 看跌 Put | 315.00 | $218.85 | $227.35 | $199.73 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-13T11:35:20 |
| CRCL270115C00320000 | 看涨 Call | 320.00 | $0.01 | $0.32 | $0.27 | 9 | 169 | 86.86% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:28:43 |
| CRCL270115P00320000 | 看跌 Put | 320.00 | $225.75 | $232.35 | $231.87 | 0 | 0 | 132.63% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-26T09:42:19 |
| CRCL270115C00325000 | 看涨 Call | 325.00 | $0.18 | $0.31 | $0.18 | 2 | 415 | 91.94% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:28:38 |
| CRCL270115P00325000 | 看跌 Put | 325.00 | $229.10 | $237.35 | $244.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-09T10:26:37 |
| CRCL270115C00330000 | 看涨 Call | 330.00 | $0.03 | $0.30 | $0.17 | 3 | 238 | 88.63% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:28:21 |
| CRCL270115P00330000 | 看跌 Put | 330.00 | $234.95 | $242.35 | $208.69 | 0 | 0 | 127.97% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-09-29T11:03:38 |
| CRCL270115C00335000 | 看涨 Call | 335.00 | $0.03 | $0.44 | $0.24 | 5 | 40 | 93.26% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:09:29 |
| CRCL270115P00335000 | 看跌 Put | 335.00 | $238.85 | $247.35 | $179.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-06-24T10:13:22 |
| CRCL270115C00340000 | 看涨 Call | 340.00 | $0.01 | $0.56 | $0.18 | 0 | 131 | 96.38% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:11:08 |
| CRCL270115P00340000 | 看跌 Put | 340.00 | $245.60 | $252.35 | $227.92 | 0 | 0 | 136.59% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-11T11:36:43 |
| CRCL270115C00345000 | 看涨 Call | 345.00 | $0.10 | $0.55 | $0.32 | 1 | 73 | 98.87% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:41:24 |
| CRCL270115P00345000 | 看跌 Put | 345.00 | $248.85 | $257.35 | $283.02 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-12T15:54:20 |
| CRCL270115C00350000 | 看涨 Call | 350.00 | $0.00 | $0.54 | $0.17 | 0 | 214 | 97.46% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:44:33 |
| CRCL270115P00350000 | 看跌 Put | 350.00 | $253.85 | $262.35 | $235.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-04T10:49:59 |
| CRCL270115C00355000 | 看涨 Call | 355.00 | $0.00 | $0.52 | $0.16 | 0 | 132 | 97.84% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:13:38 |
| CRCL270115P00355000 | 看跌 Put | 355.00 | $259.00 | $267.35 | $274.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:51:21 |
| CRCL270115C00360000 | 看涨 Call | 360.00 | $0.00 | $0.53 | $0.29 | 0 | 150 | 98.90% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T13:57:54 |
| CRCL270115P00360000 | 看跌 Put | 360.00 | $263.85 | $272.35 | $268.63 | 1 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:37 |
| CRCL270115C00365000 | 看涨 Call | 365.00 | $0.00 | $0.52 | $0.14 | 0 | 124 | 99.48% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:13:55 |
| CRCL270115P00365000 | 看跌 Put | 365.00 | $268.90 | $277.35 | $303.02 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-12T15:54:19 |
| CRCL270115C00370000 | 看涨 Call | 370.00 | $0.00 | $0.51 | $0.13 | 0 | 375 | 100.04% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:14:25 |
| CRCL270115P00370000 | 看跌 Put | 370.00 | $273.85 | $282.35 | $298.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-21T15:57:50 |
| CRCL270115C00375000 | 看涨 Call | 375.00 | $0.00 | $0.48 | $0.18 | 1 | 239 | 100.10% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:00:35 |
| CRCL270115P00375000 | 看跌 Put | 375.00 | $280.60 | $287.35 | $254.64 | 0 | 0 | 144.91% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-09-25T13:06:30 |
| CRCL270115C00380000 | 看涨 Call | 380.00 | $0.00 | $0.30 | $0.17 | 2 | 629 | 95.66% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:46:04 |
| CRCL270115P00380000 | 看跌 Put | 380.00 | $283.85 | $292.35 | $245.63 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-08-07T12:43:59 |
| CRCL270115C00385000 | 看涨 Call | 385.00 | $0.00 | $0.49 | $0.22 | 0 | 838 | 101.87% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:13:48 |
| CRCL270115P00385000 | 看跌 Put | 385.00 | $290.60 | $297.35 | $0.00 | 0 | 0 | 147.14% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL270115C00390000 | 看涨 Call | 390.00 | $0.02 | $0.48 | $0.15 | 1 | 274 | 102.86% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:48:57 |
| CRCL270115P00390000 | 看跌 Put | 390.00 | $293.85 | $302.35 | $302.18 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-26T09:42:19 |
| CRCL270115C00395000 | 看涨 Call | 395.00 | $0.05 | $0.28 | $0.16 | 0 | 197 | 98.83% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:27:02 |
| CRCL270115P00395000 | 看跌 Put | 395.00 | $299.25 | $307.35 | $295.30 | 0 | 0 | 130.10% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-24T13:41:19 |
| CRCL270115C00400000 | 看涨 Call | 400.00 | $0.00 | $0.46 | $0.23 | 0 | 479 | 103.32% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T13:21:36 |
| CRCL270115P00400000 | 看跌 Put | 400.00 | $303.90 | $312.35 | $336.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-01T09:37:57 |
| CRCL270115C00405000 | 看涨 Call | 405.00 | $0.00 | $0.27 | $0.17 | 0 | 80 | 98.10% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T13:13:49 |
| CRCL270115P00405000 | 看跌 Put | 405.00 | $310.65 | $317.35 | $269.85 | 0 | 0 | 151.85% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-17T15:15:24 |
| CRCL270115C00410000 | 看涨 Call | 410.00 | $0.00 | $0.47 | $0.26 | 0 | 213 | 104.99% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T13:21:50 |
| CRCL270115P00410000 | 看跌 Put | 410.00 | $313.85 | $322.35 | $342.02 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-18T15:53:57 |
| CRCL270115C00415000 | 看涨 Call | 415.00 | $0.00 | $0.46 | $0.26 | 0 | 184 | 105.42% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T13:12:31 |
| CRCL270115P00415000 | 看跌 Put | 415.00 | $319.05 | $327.55 | $279.56 | 0 | 0 | 133.97% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-17T15:18:33 |
| CRCL270115C00420000 | 看涨 Call | 420.00 | $0.00 | $0.46 | $0.26 | 0 | 129 | 106.10% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T15:01:09 |
| CRCL270115P00420000 | 看跌 Put | 420.00 | $323.65 | $332.35 | $325.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-02T11:39:23 |
| CRCL270115C00425000 | 看涨 Call | 425.00 | $0.00 | $0.46 | $0.33 | 0 | 24 | 106.78% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T13:21:32 |
| CRCL270115P00425000 | 看跌 Put | 425.00 | $330.15 | $337.35 | $315.35 | 0 | 0 | 151.26% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-09-04T11:31:11 |
| CRCL270115C00430000 | 看涨 Call | 430.00 | $0.00 | $0.45 | $0.21 | 0 | 72 | 107.17% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:18:49 |
| CRCL270115P00430000 | 看跌 Put | 430.00 | $333.70 | $342.35 | $337.16 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T10:35:18 |
| CRCL270115C00435000 | 看涨 Call | 435.00 | $0.01 | $0.25 | $0.18 | 0 | 105 | 101.61% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:20:23 |
| CRCL270115P00435000 | 看跌 Put | 435.00 | $338.70 | $347.25 | $262.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-06-24T10:29:26 |
| CRCL270115C00440000 | 看涨 Call | 440.00 | $0.00 | $0.19 | $0.10 | 0 | 483 | 99.06% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:42:23 |
| CRCL270115P00440000 | 看跌 Put | 440.00 | $344.60 | $352.35 | $372.06 | 0 | 0 | 147.03% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-21T10:42:07 |
| CRCL270115C00445000 | 看涨 Call | 445.00 | $0.05 | $0.17 | $0.10 | 54 | 7175 | 101.12% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:33 |
| CRCL270115P00445000 | 看跌 Put | 445.00 | $348.85 | $357.35 | $351.34 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T10:29:55 |