期权分析

CRCL · 2027-04-16

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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。

CRCL 全部到期日 · 本页 JSON

股价 $91.78 · 日涨跌 7.86% · 年初至今 9.96%

股票行情时间（源站原文） 2026-09-18 16:05:15；期权行情时间（源站原文） 2026-09-19 00:24:14

到期日 2027-04-16；共 46 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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
CRCL270416C00040000看涨 Call40.00$51.45$55.85$0.000078.01%0.950.00-0.010.07100assumed standard contract未提供
CRCL270416P00040000看跌 Put40.00$1.17$1.72$1.7313182.73%-0.050.00-0.010.07100assumed standard contract2026-09-18T10:26:35
CRCL270416C00045000看涨 Call45.00$47.30$51.55$0.000077.05%0.930.00-0.020.09100assumed standard contract未提供
CRCL270416P00045000看跌 Put45.00$1.62$2.72$0.000081.50%-0.070.00-0.020.09100assumed standard contract未提供
CRCL270416C00050000看涨 Call50.00$42.35$49.20$47.000079.65%0.910.00-0.020.11100assumed standard contract2026-08-25T11:38:50
CRCL270416P00050000看跌 Put50.00$2.40$3.55$4.1501579.32%-0.090.00-0.020.11100assumed standard contract2026-09-16T14:39:09
CRCL270416C00055000看涨 Call55.00$39.55$43.65$0.000075.56%0.880.00-0.020.14100assumed standard contract未提供
CRCL270416P00055000看跌 Put55.00$3.70$4.50$4.5055778.47%-0.120.00-0.030.14100assumed standard contract2026-09-18T09:34:48
CRCL270416C00060000看涨 Call60.00$36.10$40.05$29.550275.28%0.850.00-0.030.16100assumed standard contract2026-09-16T10:24:43
CRCL270416P00060000看跌 Put60.00$5.10$5.95$5.5324878.19%-0.150.00-0.030.16100assumed standard contract2026-09-18T11:19:19
CRCL270416C00065000看涨 Call65.00$33.05$36.90$0.000076.05%0.820.00-0.030.18100assumed standard contract未提供
CRCL270416P00065000看跌 Put65.00$5.90$7.50$7.25203075.23%-0.180.00-0.030.18100assumed standard contract2026-09-18T12:20:58
CRCL270416C00070000看涨 Call70.00$31.20$33.45$32.452277.67%0.780.01-0.040.20100assumed standard contract2026-09-18T15:49:36
CRCL270416P00070000看跌 Put70.00$8.00$9.60$9.15715376.26%-0.220.01-0.040.20100assumed standard contract2026-09-18T15:11:54
CRCL270416C00075000看涨 Call75.00$28.10$30.60$23.370376.48%0.750.01-0.040.22100assumed standard contract2026-09-17T09:36:49
CRCL270416P00075000看跌 Put75.00$10.65$12.35$11.5041978.74%-0.250.01-0.040.22100assumed standard contract2026-09-18T09:42:49
CRCL270416C00080000看涨 Call80.00$26.15$28.40$22.1603178.34%0.710.01-0.040.24100assumed standard contract2026-09-17T10:13:30
CRCL270416P00080000看跌 Put80.00$12.35$14.10$17.5005675.80%-0.290.01-0.040.24100assumed standard contract2026-09-16T11:00:34
CRCL270416C00085000看涨 Call85.00$24.25$26.10$18.1001279.07%0.680.01-0.040.25100assumed standard contract2026-09-16T15:15:28
CRCL270416P00085000看跌 Put85.00$15.65$17.75$19.360279.36%-0.320.01-0.050.25100assumed standard contract2026-09-17T11:27:43
CRCL270416C00090000看涨 Call90.00$21.80$24.90$22.30114780.07%0.640.01-0.050.26100assumed standard contract2026-09-18T09:53:39
CRCL270416P00090000看跌 Put90.00$18.40$20.65$19.0014179.35%-0.360.01-0.050.26100assumed standard contract2026-09-18T10:21:14
CRCL270416C00095000看涨 Call95.00$19.95$21.80$17.2502177.92%0.610.01-0.050.27100assumed standard contract2026-09-17T12:59:27
CRCL270416P00095000看跌 Put95.00$20.60$22.65$25.0901575.96%-0.400.01-0.050.27100assumed standard contract2026-08-31T10:09:47
CRCL270416C00100000看涨 Call100.00$18.35$19.90$19.151119377.93%0.580.01-0.050.27100assumed standard contract2026-09-18T15:30:33
CRCL270416P00100000看跌 Put100.00$23.95$26.00$23.3004376.67%-0.430.01-0.050.27100assumed standard contract2026-09-08T09:35:09
CRCL270416C00105000看涨 Call105.00$16.70$18.30$17.451577.84%0.540.01-0.050.28100assumed standard contract2026-09-18T11:56:39
CRCL270416P00105000看跌 Put105.00$26.60$29.60$27.570375.97%-0.460.01-0.050.27100assumed standard contract2026-09-14T15:52:41
CRCL270416C00110000看涨 Call110.00$15.30$17.00$15.9922078.25%0.510.01-0.050.28100assumed standard contract2026-09-18T12:04:13
CRCL270416P00110000看跌 Put110.00$29.95$33.20$31.96010175.99%-0.500.01-0.050.28100assumed standard contract2026-09-09T12:14:19
CRCL270416C00115000看涨 Call115.00$14.10$15.55$10.86014278.29%0.480.01-0.050.28100assumed standard contract2026-09-16T14:50:21
CRCL270416P00115000看跌 Put115.00$33.75$37.40$42.200177.44%-0.530.01-0.050.27100assumed standard contract2026-09-16T12:12:25
CRCL270416C00120000看涨 Call120.00$13.10$14.40$10.7207978.81%0.460.01-0.050.28100assumed standard contract2026-09-17T13:49:55
CRCL270416P00120000看跌 Put120.00$38.35$41.40$36.000779.56%-0.550.01-0.050.27100assumed standard contract2026-09-08T10:54:00
CRCL270416C00125000看涨 Call125.00$11.95$13.30$12.501020078.78%0.430.01-0.050.27100assumed standard contract2026-09-18T13:21:56
CRCL270416P00125000看跌 Put125.00$41.35$44.40$40.120176.46%-0.580.01-0.050.27100assumed standard contract2026-09-08T09:30:54
CRCL270416C00130000看涨 Call130.00$11.30$13.40$11.5038481.54%0.410.01-0.050.27100assumed standard contract2026-09-18T15:35:28
CRCL270416P00130000看跌 Put130.00$45.10$48.60$50.300176.56%-0.610.01-0.050.26100assumed standard contract2026-08-26T10:34:01
CRCL270416C00135000看涨 Call135.00$10.25$12.55$9.232152381.51%0.380.01-0.050.26100assumed standard contract2026-09-18T09:30:16
CRCL270416P00135000看跌 Put135.00$49.45$53.50$53.5002078.84%-0.630.01-0.050.26100assumed standard contract2026-09-10T14:31:30
CRCL270416C00140000看涨 Call140.00$9.50$11.75$9.5512081.85%0.360.01-0.050.26100assumed standard contract2026-09-18T13:03:22
CRCL270416P00140000看跌 Put140.00$54.65$57.75$0.000081.26%-0.660.01-0.050.25100assumed standard contract未提供
CRCL270416C00145000看涨 Call145.00$8.55$10.05$6.750179.78%0.340.01-0.050.25100assumed standard contract2026-09-17T11:49:13
CRCL270416P00145000看跌 Put145.00$57.85$61.20$0.000077.77%-0.680.01-0.050.24100assumed standard contract未提供
CRCL270416C00150000看涨 Call150.00$8.00$9.00$8.55110979.45%0.320.01-0.050.25100assumed standard contract2026-09-18T15:39:19
CRCL270416P00150000看跌 Put150.00$62.25$66.40$0.000080.02%-0.700.01-0.050.24100assumed standard contract未提供