CRCL · 2027-03-19
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 2027-03-19；共 68 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL270319C00035000 | 看涨 Call | 35.00 | $56.20 | $59.60 | $47.10 | 0 | 11 | 82.34% | 0.97 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-08-19T10:56:05 |
| CRCL270319P00035000 | 看跌 Put | 35.00 | $0.57 | $0.87 | $0.67 | 1 | 50 | 85.90% | -0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:25:07 |
| CRCL270319C00040000 | 看涨 Call | 40.00 | $51.20 | $55.85 | $50.75 | 0 | 13 | 82.74% | 0.96 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-15T14:06:43 |
| CRCL270319P00040000 | 看跌 Put | 40.00 | $1.00 | $1.14 | $1.55 | 0 | 111 | 82.29% | -0.04 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T15:04:03 |
| CRCL270319C00045000 | 看涨 Call | 45.00 | $47.50 | $50.35 | $49.34 | 0 | 3 | 77.01% | 0.94 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-10T10:17:34 |
| CRCL270319P00045000 | 看跌 Put | 45.00 | $1.52 | $1.71 | $1.68 | 1 | 378 | 80.25% | -0.06 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:49:38 |
| CRCL270319C00050000 | 看涨 Call | 50.00 | $42.65 | $47.00 | $53.10 | 0 | 16 | 76.80% | 0.92 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-03T10:57:16 |
| CRCL270319P00050000 | 看跌 Put | 50.00 | $2.30 | $2.60 | $2.50 | 7 | 1345 | 79.70% | -0.08 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:10:58 |
| CRCL270319C00055000 | 看涨 Call | 55.00 | $38.75 | $42.80 | $46.00 | 0 | 18 | 75.02% | 0.89 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-08T15:56:44 |
| CRCL270319P00055000 | 看跌 Put | 55.00 | $3.10 | $3.60 | $3.45 | 7 | 885 | 77.85% | -0.11 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:09:28 |
| CRCL270319C00060000 | 看涨 Call | 60.00 | $35.10 | $38.60 | $37.39 | 1 | 399 | 72.91% | 0.86 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:58:00 |
| CRCL270319P00060000 | 看跌 Put | 60.00 | $4.35 | $4.90 | $4.60 | 15 | 826 | 77.45% | -0.14 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:18:50 |
| CRCL270319C00065000 | 看涨 Call | 65.00 | $32.85 | $35.20 | $24.00 | 0 | 107 | 76.58% | 0.82 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-16T15:25:54 |
| CRCL270319P00065000 | 看跌 Put | 65.00 | $5.70 | $6.55 | $6.25 | 60 | 3139 | 76.96% | -0.17 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T13:35:51 |
| CRCL270319C00070000 | 看涨 Call | 70.00 | $29.95 | $32.20 | $29.95 | 1 | 614 | 77.30% | 0.79 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T09:57:27 |
| CRCL270319P00070000 | 看跌 Put | 70.00 | $7.65 | $8.40 | $8.00 | 48 | 3480 | 77.34% | -0.21 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:53:18 |
| CRCL270319C00075000 | 看涨 Call | 75.00 | $27.75 | $29.20 | $28.09 | 3 | 477 | 78.38% | 0.75 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:12:43 |
| CRCL270319P00075000 | 看跌 Put | 75.00 | $9.65 | $10.60 | $10.08 | 4 | 1252 | 77.41% | -0.25 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T10:59:07 |
| CRCL270319C00080000 | 看涨 Call | 80.00 | $25.15 | $26.55 | $25.50 | 34 | 528 | 78.13% | 0.71 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:56:31 |
| CRCL270319P00080000 | 看跌 Put | 80.00 | $11.10 | $13.45 | $12.20 | 41 | 388 | 76.60% | -0.29 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:51:26 |
| CRCL270319C00085000 | 看涨 Call | 85.00 | $22.75 | $24.15 | $23.25 | 12 | 181 | 77.93% | 0.67 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:11:31 |
| CRCL270319P00085000 | 看跌 Put | 85.00 | $14.25 | $15.60 | $14.97 | 49 | 291 | 77.06% | -0.33 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T10:57:48 |
| CRCL270319C00090000 | 看涨 Call | 90.00 | $20.90 | $23.10 | $20.96 | 32 | 728 | 80.81% | 0.63 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:21:20 |
| CRCL270319P00090000 | 看跌 Put | 90.00 | $17.05 | $18.25 | $17.77 | 101 | 49 | 76.95% | -0.37 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T14:43:25 |
| CRCL270319C00095000 | 看涨 Call | 95.00 | $19.00 | $20.35 | $19.43 | 6 | 873 | 79.25% | 0.60 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:55:34 |
| CRCL270319P00095000 | 看跌 Put | 95.00 | $19.35 | $21.35 | $20.45 | 6 | 98 | 75.90% | -0.41 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| CRCL270319C00100000 | 看涨 Call | 100.00 | $16.95 | $18.15 | $17.36 | 12 | 880 | 77.86% | 0.56 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:21:20 |
| CRCL270319P00100000 | 看跌 Put | 100.00 | $23.35 | $24.45 | $24.00 | 1 | 65 | 77.50% | -0.44 | 0.01 | -0.06 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:01:01 |
| CRCL270319C00105000 | 看涨 Call | 105.00 | $15.40 | $16.50 | $15.73 | 2 | 767 | 77.92% | 0.53 | 0.01 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:12:43 |
| CRCL270319P00105000 | 看跌 Put | 105.00 | $26.65 | $27.80 | $33.80 | 0 | 40 | 77.51% | -0.48 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-16T10:35:50 |
| CRCL270319C00110000 | 看涨 Call | 110.00 | $13.90 | $15.05 | $14.50 | 31 | 572 | 77.88% | 0.49 | 0.01 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:21:51 |
| CRCL270319P00110000 | 看跌 Put | 110.00 | $30.10 | $31.45 | $30.95 | 7 | 147 | 77.80% | -0.51 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T12:59:36 |
| CRCL270319C00115000 | 看涨 Call | 115.00 | $12.70 | $13.75 | $12.95 | 24 | 242 | 78.18% | 0.46 | 0.01 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-09-18T13:56:36 |
| CRCL270319P00115000 | 看跌 Put | 115.00 | $32.30 | $35.10 | $39.85 | 0 | 116 | 75.06% | -0.55 | 0.01 | -0.06 | 0.25 | 100 | assumed standard contract | 2026-09-17T11:03:34 |
| CRCL270319C00120000 | 看涨 Call | 120.00 | $11.30 | $12.55 | $12.25 | 5 | 1125 | 77.80% | 0.43 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T11:20:06 |
| CRCL270319P00120000 | 看跌 Put | 120.00 | $36.10 | $39.00 | $39.20 | 0 | 37 | 75.42% | -0.58 | 0.01 | -0.06 | 0.25 | 100 | assumed standard contract | 2026-09-11T14:02:21 |
| CRCL270319C00125000 | 看涨 Call | 125.00 | $10.75 | $11.30 | $10.60 | 28 | 196 | 78.56% | 0.41 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:20:57 |
| CRCL270319P00125000 | 看跌 Put | 125.00 | $41.45 | $43.45 | $37.85 | 0 | 19 | 79.58% | -0.61 | 0.01 | -0.06 | 0.25 | 100 | assumed standard contract | 2026-09-03T13:53:21 |
| CRCL270319C00130000 | 看涨 Call | 130.00 | $9.75 | $10.35 | $10.25 | 60 | 424 | 78.62% | 0.38 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:05 |
| CRCL270319P00130000 | 看跌 Put | 130.00 | $44.05 | $47.45 | $51.40 | 0 | 15 | 76.77% | -0.63 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-17T12:08:12 |
| CRCL270319C00135000 | 看涨 Call | 135.00 | $8.60 | $9.50 | $5.80 | 0 | 174 | 78.24% | 0.36 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-16T15:08:41 |
| CRCL270319P00135000 | 看跌 Put | 135.00 | $48.20 | $51.55 | $50.55 | 10 | 32 | 76.96% | -0.66 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T11:12:34 |
| CRCL270319C00140000 | 看涨 Call | 140.00 | $8.25 | $8.75 | $8.41 | 7 | 4139 | 79.36% | 0.33 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:44:34 |
| CRCL270319P00140000 | 看跌 Put | 140.00 | $52.50 | $55.70 | $54.80 | 18 | 53 | 77.17% | -0.68 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T11:12:16 |
| CRCL270319C00145000 | 看涨 Call | 145.00 | $7.45 | $8.05 | $7.65 | 22 | 393 | 79.32% | 0.31 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:17:50 |
| CRCL270319P00145000 | 看跌 Put | 145.00 | $56.90 | $60.75 | $55.38 | 0 | 15 | 79.33% | -0.71 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-08T11:31:36 |
| CRCL270319C00150000 | 看涨 Call | 150.00 | $6.95 | $7.60 | $7.33 | 27 | 3338 | 80.22% | 0.29 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| CRCL270319P00150000 | 看跌 Put | 150.00 | $61.85 | $63.90 | $63.50 | 1 | 1 | 78.08% | -0.73 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:12:08 |
| CRCL270319C00155000 | 看涨 Call | 155.00 | $6.30 | $7.10 | $6.50 | 5 | 61 | 80.42% | 0.28 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:14:03 |
| CRCL270319P00155000 | 看跌 Put | 155.00 | $66.40 | $69.60 | $73.90 | 0 | 4 | 81.74% | -0.75 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-17T12:09:32 |
| CRCL270319C00160000 | 看涨 Call | 160.00 | $5.80 | $6.60 | $6.08 | 4 | 676 | 80.73% | 0.26 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T11:34:58 |
| CRCL270319P00160000 | 看跌 Put | 160.00 | $70.10 | $74.15 | $101.00 | 0 | 1 | 80.20% | -0.77 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-07-30T10:12:42 |
| CRCL270319C00165000 | 看涨 Call | 165.00 | $5.40 | $6.15 | $5.65 | 1 | 136 | 81.14% | 0.24 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T11:34:58 |
| CRCL270319P00165000 | 看跌 Put | 165.00 | $75.65 | $78.70 | $0.00 | 0 | 0 | 83.21% | -0.78 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 未提供 |
| CRCL270319C00170000 | 看涨 Call | 170.00 | $4.85 | $5.75 | $5.25 | 1 | 207 | 81.17% | 0.23 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T13:12:24 |
| CRCL270319P00170000 | 看跌 Put | 170.00 | $79.40 | $82.55 | $0.00 | 0 | 0 | 79.14% | -0.80 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 未提供 |
| CRCL270319C00175000 | 看涨 Call | 175.00 | $4.35 | $5.35 | $4.84 | 5 | 69 | 81.04% | 0.21 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:30:24 |
| CRCL270319P00175000 | 看跌 Put | 175.00 | $84.65 | $87.95 | $100.15 | 0 | 1 | 83.54% | -0.81 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-06-18T12:36:26 |
| CRCL270319C00180000 | 看涨 Call | 180.00 | $4.25 | $5.00 | $4.55 | 8 | 60 | 82.00% | 0.20 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:05:26 |
| CRCL270319P00180000 | 看跌 Put | 180.00 | $89.30 | $93.05 | $0.00 | 0 | 0 | 85.19% | -0.83 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 未提供 |
| CRCL270319C00185000 | 看涨 Call | 185.00 | $3.90 | $4.55 | $4.25 | 2 | 55 | 81.77% | 0.19 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T13:31:14 |
| CRCL270319P00185000 | 看跌 Put | 185.00 | $94.00 | $97.75 | $83.40 | 0 | 1 | 85.66% | -0.84 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-05-22T10:02:00 |
| CRCL270319C00190000 | 看涨 Call | 190.00 | $3.70 | $4.25 | $4.05 | 1 | 443 | 82.30% | 0.18 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:49:52 |
| CRCL270319P00190000 | 看跌 Put | 190.00 | $98.80 | $102.50 | $0.00 | 0 | 0 | 86.44% | -0.86 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 未提供 |
| CRCL270319C00195000 | 看涨 Call | 195.00 | $3.55 | $3.95 | $3.65 | 3 | 344 | 82.82% | 0.17 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:42:27 |
| CRCL270319P00195000 | 看跌 Put | 195.00 | $103.45 | $107.30 | $92.60 | 0 | 1 | 86.75% | -0.87 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-05-22T11:03:48 |
| CRCL270319C00200000 | 看涨 Call | 200.00 | $3.25 | $3.70 | $3.43 | 39 | 2279 | 82.89% | 0.16 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T12:27:47 |
| CRCL270319P00200000 | 看跌 Put | 200.00 | $108.70 | $112.10 | $129.38 | 0 | 11 | 88.98% | -0.88 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-08-11T11:19:09 |