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 $75.22 · 日涨跌 4.36% · 年初至今 -9.88%
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 | $39.30 | $44.35 | $46.00 | 0 | 11 | 90.34% | 0.96 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-14T12:41:42 |
| CRCL270319P00035000 | 看跌 Put | 35.00 | $0.27 | $1.23 | $0.70 | 0 | 93 | 85.28% | -0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:18:13 |
| CRCL270319C00040000 | 看涨 Call | 40.00 | $34.10 | $40.25 | $36.40 | 0 | 12 | 82.04% | 0.94 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T11:10:16 |
| CRCL270319P00040000 | 看跌 Put | 40.00 | $0.87 | $1.31 | $1.18 | 1 | 205 | 79.56% | -0.06 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:57:38 |
| CRCL270319C00045000 | 看涨 Call | 45.00 | $30.50 | $35.95 | $30.50 | 0 | 10 | 83.19% | 0.91 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:33:12 |
| CRCL270319P00045000 | 看跌 Put | 45.00 | $1.57 | $2.26 | $1.78 | 0 | 652 | 79.58% | -0.09 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:47:59 |
| CRCL270319C00050000 | 看涨 Call | 50.00 | $26.85 | $30.85 | $29.75 | 2 | 17 | 76.33% | 0.87 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:44:20 |
| CRCL270319P00050000 | 看跌 Put | 50.00 | $2.45 | $3.05 | $3.33 | 0 | 2311 | 76.45% | -0.13 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-10-30T15:09:52 |
| CRCL270319C00055000 | 看涨 Call | 55.00 | $23.25 | $27.20 | $23.25 | 1 | 23 | 75.49% | 0.83 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:34:23 |
| CRCL270319P00055000 | 看跌 Put | 55.00 | $3.90 | $4.85 | $4.55 | 0 | 910 | 78.33% | -0.18 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-02T14:33:42 |
| CRCL270319C00060000 | 看涨 Call | 60.00 | $21.00 | $23.65 | $20.37 | 0 | 416 | 77.70% | 0.78 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-10-30T10:11:26 |
| CRCL270319P00060000 | 看跌 Put | 60.00 | $5.20 | $6.00 | $5.70 | 13 | 1911 | 74.30% | -0.23 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:05:11 |
| CRCL270319C00065000 | 看涨 Call | 65.00 | $18.65 | $20.60 | $18.93 | 0 | 108 | 78.54% | 0.72 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-02T11:44:54 |
| CRCL270319P00065000 | 看跌 Put | 65.00 | $7.25 | $7.85 | $7.65 | 72 | 3454 | 73.72% | -0.28 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:19:57 |
| CRCL270319C00070000 | 看涨 Call | 70.00 | $16.30 | $17.15 | $16.72 | 78 | 638 | 76.17% | 0.67 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:51:50 |
| CRCL270319P00070000 | 看跌 Put | 70.00 | $9.85 | $10.20 | $10.15 | 5 | 5413 | 74.33% | -0.34 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:56:43 |
| CRCL270319C00075000 | 看涨 Call | 75.00 | $13.95 | $15.10 | $14.47 | 5 | 495 | 76.36% | 0.61 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T10:53:56 |
| CRCL270319P00075000 | 看跌 Put | 75.00 | $12.50 | $12.85 | $12.50 | 8 | 1487 | 74.08% | -0.40 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:57:05 |
| CRCL270319C00080000 | 看涨 Call | 80.00 | $12.05 | $13.00 | $12.70 | 11 | 761 | 76.12% | 0.55 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:18:37 |
| CRCL270319P00080000 | 看跌 Put | 80.00 | $14.85 | $16.00 | $15.50 | 3 | 986 | 72.80% | -0.45 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:23:30 |
| CRCL270319C00085000 | 看涨 Call | 85.00 | $10.35 | $10.80 | $10.60 | 89 | 1256 | 74.80% | 0.50 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:52:37 |
| CRCL270319P00085000 | 看跌 Put | 85.00 | $18.25 | $19.10 | $18.95 | 55 | 465 | 72.83% | -0.51 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:57:23 |
| CRCL270319C00090000 | 看涨 Call | 90.00 | $8.70 | $9.50 | $9.50 | 8 | 875 | 74.85% | 0.45 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:25:42 |
| CRCL270319P00090000 | 看跌 Put | 90.00 | $21.80 | $22.75 | $22.25 | 225 | 226 | 73.46% | -0.56 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:28:40 |
| CRCL270319C00095000 | 看涨 Call | 95.00 | $7.45 | $9.85 | $7.88 | 3 | 1277 | 79.50% | 0.40 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:58:46 |
| CRCL270319P00095000 | 看跌 Put | 95.00 | $25.30 | $26.30 | $25.80 | 33 | 293 | 72.48% | -0.61 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:12:04 |
| CRCL270319C00100000 | 看涨 Call | 100.00 | $6.20 | $6.80 | $6.80 | 22 | 2943 | 73.62% | 0.36 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:44:38 |
| CRCL270319P00100000 | 看跌 Put | 100.00 | $28.85 | $30.60 | $29.98 | 0 | 345 | 72.68% | -0.65 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-02T11:52:04 |
| CRCL270319C00105000 | 看涨 Call | 105.00 | $5.55 | $5.80 | $5.90 | 298 | 1769 | 74.33% | 0.32 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:19:02 |
| CRCL270319P00105000 | 看跌 Put | 105.00 | $33.35 | $36.20 | $35.65 | 0 | 90 | 78.87% | -0.69 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-10-30T11:00:58 |
| CRCL270319C00110000 | 看涨 Call | 110.00 | $4.80 | $5.00 | $5.07 | 228 | 864 | 74.57% | 0.29 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:43:10 |
| CRCL270319P00110000 | 看跌 Put | 110.00 | $37.45 | $38.70 | $40.60 | 0 | 158 | 73.30% | -0.73 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-10-30T11:40:39 |
| CRCL270319C00115000 | 看涨 Call | 115.00 | $4.00 | $4.35 | $4.65 | 83 | 407 | 74.39% | 0.26 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T12:29:33 |
| CRCL270319P00115000 | 看跌 Put | 115.00 | $41.30 | $44.50 | $42.40 | 1 | 122 | 76.94% | -0.76 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:49:34 |
| CRCL270319C00120000 | 看涨 Call | 120.00 | $3.60 | $3.80 | $3.69 | 88 | 1497 | 75.32% | 0.23 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:54:51 |
| CRCL270319P00120000 | 看跌 Put | 120.00 | $45.60 | $49.55 | $46.64 | 1 | 140 | 79.09% | -0.79 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:17:22 |
| CRCL270319C00125000 | 看涨 Call | 125.00 | $2.95 | $3.30 | $3.30 | 117 | 609 | 74.89% | 0.20 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:55:11 |
| CRCL270319P00125000 | 看跌 Put | 125.00 | $50.15 | $53.80 | $52.85 | 0 | 52 | 78.64% | -0.82 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-02T11:31:37 |
| CRCL270319C00130000 | 看涨 Call | 130.00 | $2.66 | $2.87 | $2.84 | 171 | 1084 | 75.56% | 0.18 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:48:07 |
| CRCL270319P00130000 | 看跌 Put | 130.00 | $51.95 | $59.95 | $55.83 | 1 | 33 | 73.24% | -0.85 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:41:50 |
| CRCL270319C00135000 | 看涨 Call | 135.00 | $2.35 | $2.70 | $2.63 | 66 | 1596 | 76.83% | 0.16 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:44:44 |
| CRCL270319P00135000 | 看跌 Put | 135.00 | $58.15 | $65.00 | $54.08 | 0 | 45 | 82.78% | -0.87 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-10-16T13:29:19 |
| CRCL270319C00140000 | 看涨 Call | 140.00 | $2.04 | $2.75 | $2.25 | 9 | 4944 | 78.79% | 0.15 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:33:55 |
| CRCL270319P00140000 | 看跌 Put | 140.00 | $63.00 | $69.75 | $60.65 | 0 | 78 | 84.41% | -0.89 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-10-29T14:37:30 |
| CRCL270319C00145000 | 看涨 Call | 145.00 | $1.58 | $2.19 | $1.94 | 6 | 389 | 76.76% | 0.13 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:34:48 |
| CRCL270319P00145000 | 看跌 Put | 145.00 | $66.55 | $74.55 | $71.70 | 0 | 50 | 78.73% | -0.91 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T11:31:37 |
| CRCL270319C00150000 | 看涨 Call | 150.00 | $1.15 | $2.21 | $1.69 | 0 | 2526 | 77.29% | 0.12 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:14:24 |
| CRCL270319P00150000 | 看跌 Put | 150.00 | $71.95 | $78.10 | $78.00 | 0 | 2 | 73.58% | -0.92 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-30T15:37:53 |
| CRCL270319C00155000 | 看涨 Call | 155.00 | $1.03 | $1.66 | $1.50 | 2 | 587 | 75.88% | 0.11 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:35:11 |
| CRCL270319P00155000 | 看跌 Put | 155.00 | $78.35 | $83.00 | $73.90 | 0 | 4 | 86.22% | -0.94 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:09:32 |
| CRCL270319C00160000 | 看涨 Call | 160.00 | $1.25 | $1.45 | $1.35 | 2 | 1093 | 78.35% | 0.10 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:48:54 |
| CRCL270319P00160000 | 看跌 Put | 160.00 | $82.45 | $86.55 | $101.00 | 0 | 1 | 0.00% | -0.95 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-07-30T10:12:42 |
| CRCL270319C00165000 | 看涨 Call | 165.00 | $1.01 | $1.36 | $1.25 | 2 | 274 | 78.44% | 0.09 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:34:36 |
| CRCL270319P00165000 | 看跌 Put | 165.00 | $87.40 | $92.75 | $0.00 | 0 | 0 | 82.62% | -0.96 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL270319C00170000 | 看涨 Call | 170.00 | $0.68 | $1.47 | $1.23 | 1 | 308 | 79.04% | 0.08 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:05:27 |
| CRCL270319P00170000 | 看跌 Put | 170.00 | $93.10 | $96.40 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| CRCL270319C00175000 | 看涨 Call | 175.00 | $0.57 | $1.31 | $0.88 | 0 | 1047 | 79.01% | 0.07 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:07:09 |
| CRCL270319P00175000 | 看跌 Put | 175.00 | $97.50 | $102.80 | $100.15 | 0 | 1 | 88.98% | -0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-06-18T12:36:26 |
| CRCL270319C00180000 | 看涨 Call | 180.00 | $0.72 | $1.26 | $0.89 | 4 | 1121 | 81.79% | 0.06 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:59:34 |
| CRCL270319P00180000 | 看跌 Put | 180.00 | $100.50 | $108.90 | $100.55 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T14:01:24 |
| CRCL270319C00185000 | 看涨 Call | 185.00 | $0.44 | $0.97 | $0.77 | 0 | 83 | 78.66% | 0.06 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T12:44:55 |
| CRCL270319P00185000 | 看跌 Put | 185.00 | $105.45 | $113.85 | $83.40 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-22T10:02:00 |
| CRCL270319C00190000 | 看涨 Call | 190.00 | $0.58 | $0.91 | $0.68 | 1 | 429 | 81.23% | 0.05 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:39:05 |
| CRCL270319P00190000 | 看跌 Put | 190.00 | $110.40 | $118.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRCL270319C00195000 | 看涨 Call | 195.00 | $0.52 | $0.70 | $0.73 | 5 | 440 | 80.18% | 0.05 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:27:05 |
| CRCL270319P00195000 | 看跌 Put | 195.00 | $115.40 | $123.70 | $92.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-22T11:03:48 |
| CRCL270319C00200000 | 看涨 Call | 200.00 | $0.44 | $0.75 | $0.76 | 11 | 3447 | 81.49% | 0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:42:24 |
| CRCL270319P00200000 | 看跌 Put | 200.00 | $120.40 | $128.85 | $129.38 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-11T11:19:09 |