CRCL · 2027-04-16
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 2027-04-16；共 46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL270416C00040000 | 看涨 Call | 40.00 | $36.70 | $40.20 | $37.85 | 0 | 4 | 89.33% | 0.93 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T10:15:52 |
| CRCL270416P00040000 | 看跌 Put | 40.00 | $1.26 | $1.80 | $1.60 | 0 | 216 | 80.00% | -0.07 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-30T13:12:55 |
| CRCL270416C00045000 | 看涨 Call | 45.00 | $31.40 | $35.55 | $0.00 | 0 | 0 | 75.50% | 0.90 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| CRCL270416P00045000 | 看跌 Put | 45.00 | $2.04 | $2.73 | $2.20 | 0 | 197 | 78.50% | -0.10 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:48:32 |
| CRCL270416C00050000 | 看涨 Call | 50.00 | $27.60 | $32.50 | $35.42 | 0 | 10 | 78.10% | 0.87 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-10-09T09:48:32 |
| CRCL270416P00050000 | 看跌 Put | 50.00 | $2.97 | $3.95 | $3.40 | 1 | 2572 | 76.79% | -0.14 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:21:53 |
| CRCL270416C00055000 | 看涨 Call | 55.00 | $24.15 | $28.30 | $34.98 | 0 | 1 | 74.39% | 0.82 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-10-06T11:48:25 |
| CRCL270416P00055000 | 看跌 Put | 55.00 | $4.30 | $5.15 | $5.14 | 0 | 528 | 74.66% | -0.18 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-10-30T10:10:53 |
| CRCL270416C00060000 | 看涨 Call | 60.00 | $22.25 | $24.75 | $23.34 | 0 | 21 | 76.80% | 0.77 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-02T10:15:12 |
| CRCL270416P00060000 | 看跌 Put | 60.00 | $5.95 | $6.95 | $6.80 | 5 | 2195 | 73.99% | -0.23 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:38:34 |
| CRCL270416C00065000 | 看涨 Call | 65.00 | $20.00 | $23.30 | $27.50 | 0 | 2 | 82.02% | 0.72 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-10-02T12:27:07 |
| CRCL270416P00065000 | 看跌 Put | 65.00 | $8.55 | $9.05 | $9.57 | 0 | 2859 | 75.24% | -0.28 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-11-02T14:47:47 |
| CRCL270416C00070000 | 看涨 Call | 70.00 | $15.60 | $19.20 | $17.10 | 0 | 28 | 71.79% | 0.67 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-02T10:09:15 |
| CRCL270416P00070000 | 看跌 Put | 70.00 | $10.35 | $11.45 | $10.82 | 8 | 2132 | 73.28% | -0.33 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:41:15 |
| CRCL270416C00075000 | 看涨 Call | 75.00 | $15.15 | $16.80 | $16.15 | 6 | 32 | 75.94% | 0.62 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-11-03T13:12:03 |
| CRCL270416P00075000 | 看跌 Put | 75.00 | $12.90 | $13.95 | $13.67 | 1 | 882 | 72.25% | -0.39 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-11-03T12:11:13 |
| CRCL270416C00080000 | 看涨 Call | 80.00 | $13.15 | $14.90 | $11.50 | 0 | 102 | 75.86% | 0.57 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-10-30T14:27:51 |
| CRCL270416P00080000 | 看跌 Put | 80.00 | $15.95 | $17.20 | $18.43 | 0 | 182 | 73.07% | -0.44 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-02T09:30:04 |
| CRCL270416C00085000 | 看涨 Call | 85.00 | $11.35 | $12.90 | $11.22 | 1 | 66 | 74.91% | 0.52 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T10:34:24 |
| CRCL270416P00085000 | 看跌 Put | 85.00 | $19.15 | $20.40 | $20.45 | 0 | 148 | 72.90% | -0.49 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-02T12:33:35 |
| CRCL270416C00090000 | 看涨 Call | 90.00 | $10.00 | $12.55 | $8.90 | 0 | 255 | 78.16% | 0.48 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-02T14:47:47 |
| CRCL270416P00090000 | 看跌 Put | 90.00 | $22.60 | $23.85 | $24.10 | 0 | 75 | 72.87% | -0.54 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-02T14:30:09 |
| CRCL270416C00095000 | 看涨 Call | 95.00 | $8.80 | $9.65 | $9.10 | 50 | 162 | 74.52% | 0.44 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:28:46 |
| CRCL270416P00095000 | 看跌 Put | 95.00 | $25.90 | $27.45 | $27.00 | 50 | 132 | 71.82% | -0.58 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:28:46 |
| CRCL270416C00100000 | 看涨 Call | 100.00 | $7.00 | $8.60 | $8.20 | 66 | 1380 | 73.13% | 0.40 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:37:10 |
| CRCL270416P00100000 | 看跌 Put | 100.00 | $30.10 | $31.50 | $32.30 | 0 | 63 | 73.35% | -0.62 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-10-30T12:30:43 |
| CRCL270416C00105000 | 看涨 Call | 105.00 | $6.65 | $7.45 | $6.94 | 2 | 152 | 74.46% | 0.36 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-11-03T10:50:55 |
| CRCL270416P00105000 | 看跌 Put | 105.00 | $33.75 | $35.50 | $34.75 | 2 | 8 | 72.47% | -0.66 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-03T10:42:13 |
| CRCL270416C00110000 | 看涨 Call | 110.00 | $5.70 | $6.55 | $6.45 | 12 | 283 | 74.22% | 0.33 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:27:05 |
| CRCL270416P00110000 | 看跌 Put | 110.00 | $38.35 | $41.15 | $31.82 | 0 | 101 | 78.19% | -0.70 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-10-23T11:59:18 |
| CRCL270416C00115000 | 看涨 Call | 115.00 | $5.00 | $5.70 | $5.50 | 14 | 171 | 74.17% | 0.30 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:52:17 |
| CRCL270416P00115000 | 看跌 Put | 115.00 | $41.90 | $45.75 | $38.40 | 0 | 6 | 77.46% | -0.73 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-10-19T10:43:47 |
| CRCL270416C00120000 | 看涨 Call | 120.00 | $4.45 | $5.15 | $4.95 | 20 | 164 | 74.89% | 0.27 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-11-03T12:27:05 |
| CRCL270416P00120000 | 看跌 Put | 120.00 | $46.40 | $50.25 | $45.05 | 0 | 7 | 78.69% | -0.76 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-10-14T15:36:51 |
| CRCL270416C00125000 | 看涨 Call | 125.00 | $3.65 | $5.00 | $3.74 | 0 | 231 | 75.61% | 0.24 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-10-30T12:23:19 |
| CRCL270416P00125000 | 看跌 Put | 125.00 | $51.40 | $54.30 | $48.12 | 0 | 4 | 79.60% | -0.79 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-10-14T11:40:59 |
| CRCL270416C00130000 | 看涨 Call | 130.00 | $3.50 | $4.80 | $4.00 | 1 | 90 | 77.90% | 0.22 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T12:27:05 |
| CRCL270416P00130000 | 看跌 Put | 130.00 | $55.05 | $59.35 | $50.30 | 0 | 1 | 78.83% | -0.81 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-08-26T10:34:01 |
| CRCL270416C00135000 | 看涨 Call | 135.00 | $2.94 | $3.70 | $2.99 | 0 | 1621 | 75.41% | 0.20 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-02T12:41:16 |
| CRCL270416P00135000 | 看跌 Put | 135.00 | $58.45 | $64.25 | $58.61 | 0 | 34 | 75.68% | -0.84 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-29T10:40:34 |
| CRCL270416C00140000 | 看涨 Call | 140.00 | $2.35 | $4.30 | $2.59 | 0 | 27 | 78.40% | 0.18 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-02T13:52:12 |
| CRCL270416P00140000 | 看跌 Put | 140.00 | $62.85 | $69.10 | $0.00 | 0 | 0 | 75.53% | -0.86 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 未提供 |
| CRCL270416C00145000 | 看涨 Call | 145.00 | $2.10 | $3.35 | $3.78 | 0 | 3244 | 76.62% | 0.17 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-10-28T11:34:31 |
| CRCL270416P00145000 | 看跌 Put | 145.00 | $68.00 | $74.80 | $0.00 | 0 | 0 | 82.37% | -0.88 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| CRCL270416C00150000 | 看涨 Call | 150.00 | $2.09 | $2.84 | $2.34 | 4 | 165 | 77.08% | 0.15 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:48:59 |
| CRCL270416P00150000 | 看跌 Put | 150.00 | $73.70 | $78.55 | $0.00 | 0 | 0 | 82.85% | -0.89 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 未提供 |