CRCL · 2027-06-17
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 2027-06-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL270617C00035000 | 看涨 Call | 35.00 | $56.65 | $62.00 | $53.00 | 0 | 17 | 84.10% | 0.96 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-16T09:32:16 |
| CRCL270617P00035000 | 看跌 Put | 35.00 | $1.01 | $1.62 | $1.60 | 2 | 155 | 81.39% | -0.04 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:00:21 |
| CRCL270617C00040000 | 看涨 Call | 40.00 | $53.15 | $56.70 | $64.74 | 0 | 38 | 79.20% | 0.94 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-04T14:44:49 |
| CRCL270617P00040000 | 看跌 Put | 40.00 | $1.70 | $2.76 | $2.25 | 2 | 90 | 82.56% | -0.06 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:08:50 |
| CRCL270617C00045000 | 看涨 Call | 45.00 | $49.15 | $54.05 | $50.50 | 40 | 109 | 83.69% | 0.92 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T09:53:22 |
| CRCL270617P00045000 | 看跌 Put | 45.00 | $2.55 | $3.35 | $3.12 | 2 | 781 | 79.52% | -0.08 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:33:07 |
| CRCL270617C00050000 | 看涨 Call | 50.00 | $45.80 | $48.65 | $46.86 | 1 | 280 | 77.43% | 0.90 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:12:45 |
| CRCL270617P00050000 | 看跌 Put | 50.00 | $3.95 | $4.40 | $5.25 | 0 | 986 | 79.45% | -0.10 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-16T12:17:30 |
| CRCL270617C00055000 | 看涨 Call | 55.00 | $43.00 | $46.60 | $44.02 | 1 | 44 | 83.44% | 0.87 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:34:31 |
| CRCL270617P00055000 | 看跌 Put | 55.00 | $5.25 | $6.20 | $5.60 | 3 | 178 | 79.92% | -0.13 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T11:18:58 |
| CRCL270617C00060000 | 看涨 Call | 60.00 | $37.45 | $43.45 | $41.18 | 1 | 122 | 76.54% | 0.84 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:35:10 |
| CRCL270617P00060000 | 看跌 Put | 60.00 | $6.00 | $7.50 | $7.15 | 40 | 832 | 76.26% | -0.16 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| CRCL270617C00065000 | 看涨 Call | 65.00 | $36.70 | $38.90 | $37.89 | 2 | 382 | 78.13% | 0.81 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:33:43 |
| CRCL270617P00065000 | 看跌 Put | 65.00 | $8.05 | $9.65 | $9.22 | 4 | 533 | 77.39% | -0.19 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:11:54 |
| CRCL270617C00070000 | 看涨 Call | 70.00 | $34.30 | $36.60 | $35.07 | 1 | 186 | 79.79% | 0.78 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:34:57 |
| CRCL270617P00070000 | 看跌 Put | 70.00 | $10.15 | $11.75 | $11.72 | 2 | 581 | 77.36% | -0.22 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-18T11:33:07 |
| CRCL270617C00075000 | 看涨 Call | 75.00 | $31.50 | $34.95 | $32.85 | 15 | 80 | 80.90% | 0.75 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:32:55 |
| CRCL270617P00075000 | 看跌 Put | 75.00 | $13.25 | $13.90 | $13.50 | 4 | 2255 | 78.59% | -0.25 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:06:17 |
| CRCL270617C00080000 | 看涨 Call | 80.00 | $29.60 | $32.50 | $30.40 | 28 | 1642 | 81.37% | 0.72 | 0.01 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:12:18 |
| CRCL270617P00080000 | 看跌 Put | 80.00 | $15.05 | $16.70 | $16.00 | 2 | 744 | 77.71% | -0.28 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T10:58:45 |
| CRCL270617C00085000 | 看涨 Call | 85.00 | $27.05 | $30.30 | $27.78 | 1 | 162 | 80.46% | 0.69 | 0.01 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-18T10:38:30 |
| CRCL270617P00085000 | 看跌 Put | 85.00 | $17.70 | $19.55 | $22.57 | 0 | 181 | 77.87% | -0.31 | 0.01 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-16T13:50:02 |
| CRCL270617C00090000 | 看涨 Call | 90.00 | $25.15 | $28.40 | $25.90 | 14 | 884 | 80.71% | 0.66 | 0.01 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-18T12:42:44 |
| CRCL270617P00090000 | 看跌 Put | 90.00 | $20.15 | $22.45 | $21.84 | 10 | 138 | 77.17% | -0.34 | 0.01 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:24:20 |
| CRCL270617C00095000 | 看涨 Call | 95.00 | $23.50 | $26.35 | $22.60 | 1 | 287 | 80.62% | 0.63 | 0.01 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T09:32:48 |
| CRCL270617P00095000 | 看跌 Put | 95.00 | $23.35 | $26.25 | $23.40 | 0 | 634 | 78.73% | -0.38 | 0.01 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-14T15:30:58 |
| CRCL270617C00100000 | 看涨 Call | 100.00 | $21.85 | $24.00 | $22.85 | 53 | 2608 | 79.59% | 0.60 | 0.01 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL270617P00100000 | 看跌 Put | 100.00 | $26.10 | $28.75 | $28.23 | 1 | 257 | 76.87% | -0.41 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:25:02 |
| CRCL270617C00105000 | 看涨 Call | 105.00 | $20.45 | $21.85 | $17.52 | 0 | 1402 | 78.92% | 0.58 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-16T09:42:38 |
| CRCL270617P00105000 | 看跌 Put | 105.00 | $30.15 | $31.75 | $31.70 | 6 | 132 | 77.53% | -0.43 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:18:33 |
| CRCL270617C00110000 | 看涨 Call | 110.00 | $18.85 | $20.70 | $17.10 | 0 | 2885 | 79.16% | 0.55 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-17T15:36:53 |
| CRCL270617P00110000 | 看跌 Put | 110.00 | $33.15 | $35.45 | $35.25 | 1 | 605 | 77.20% | -0.46 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T11:39:59 |
| CRCL270617C00115000 | 看涨 Call | 115.00 | $17.60 | $19.20 | $17.25 | 1 | 1639 | 79.05% | 0.53 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T09:45:07 |
| CRCL270617P00115000 | 看跌 Put | 115.00 | $36.40 | $39.05 | $38.40 | 4 | 598 | 76.72% | -0.49 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:41:37 |
| CRCL270617C00120000 | 看涨 Call | 120.00 | $16.20 | $17.50 | $17.17 | 36 | 4681 | 78.07% | 0.50 | 0.01 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:21:10 |
| CRCL270617P00120000 | 看跌 Put | 120.00 | $40.00 | $42.90 | $42.55 | 9 | 958 | 76.86% | -0.51 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:32:15 |
| CRCL270617C00125000 | 看涨 Call | 125.00 | $15.50 | $16.85 | $15.83 | 32 | 1348 | 79.56% | 0.48 | 0.01 | -0.05 | 0.32 | 100 | assumed standard contract | 2026-09-18T12:02:14 |
| CRCL270617P00125000 | 看跌 Put | 125.00 | $43.75 | $46.85 | $46.00 | 2 | 64 | 77.07% | -0.54 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T11:12:35 |
| CRCL270617C00130000 | 看涨 Call | 130.00 | $14.00 | $15.50 | $15.02 | 6 | 404 | 78.40% | 0.46 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:21:10 |
| CRCL270617P00130000 | 看跌 Put | 130.00 | $48.70 | $52.30 | $54.20 | 0 | 121 | 81.37% | -0.56 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-17T10:15:49 |
| CRCL270617C00135000 | 看涨 Call | 135.00 | $13.60 | $16.00 | $14.10 | 6 | 387 | 81.71% | 0.44 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:54:53 |
| CRCL270617P00135000 | 看跌 Put | 135.00 | $51.75 | $55.80 | $54.00 | 2 | 238 | 79.15% | -0.59 | 0.01 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-18T11:27:00 |
| CRCL270617C00140000 | 看涨 Call | 140.00 | $12.70 | $15.10 | $13.35 | 3 | 291 | 81.77% | 0.42 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T11:59:20 |
| CRCL270617P00140000 | 看跌 Put | 140.00 | $55.70 | $58.75 | $58.04 | 10 | 222 | 77.17% | -0.61 | 0.01 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:24:20 |
| CRCL270617C00145000 | 看涨 Call | 145.00 | $11.50 | $14.50 | $8.25 | 0 | 202 | 81.62% | 0.40 | 0.01 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-16T15:22:05 |
| CRCL270617P00145000 | 看跌 Put | 145.00 | $59.90 | $64.00 | $65.71 | 0 | 10 | 79.24% | -0.63 | 0.01 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-08-21T10:30:32 |
| CRCL270617C00150000 | 看涨 Call | 150.00 | $11.15 | $13.00 | $11.70 | 3 | 2595 | 81.18% | 0.38 | 0.01 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T12:45:37 |
| CRCL270617P00150000 | 看跌 Put | 150.00 | $64.25 | $68.85 | $67.00 | 4 | 41 | 80.72% | -0.65 | 0.01 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-09-18T10:09:54 |
| CRCL270617C00155000 | 看涨 Call | 155.00 | $9.65 | $12.70 | $10.55 | 1 | 172 | 80.63% | 0.36 | 0.01 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T14:40:33 |
| CRCL270617P00155000 | 看跌 Put | 155.00 | $68.25 | $73.05 | $69.20 | 0 | 2 | 80.25% | -0.67 | 0.01 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-05-27T10:23:28 |
| CRCL270617C00160000 | 看涨 Call | 160.00 | $9.85 | $12.00 | $10.00 | 24 | 281 | 82.11% | 0.35 | 0.01 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-18T12:14:01 |
| CRCL270617P00160000 | 看跌 Put | 160.00 | $72.65 | $77.55 | $69.57 | 0 | 11 | 80.83% | -0.68 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-04T12:46:11 |
| CRCL270617C00165000 | 看涨 Call | 165.00 | $9.25 | $10.80 | $7.20 | 0 | 253 | 81.21% | 0.33 | 0.01 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-17T09:30:51 |
| CRCL270617P00165000 | 看跌 Put | 165.00 | $77.55 | $82.20 | $73.58 | 0 | 1 | 82.46% | -0.70 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-05-04T10:30:29 |
| CRCL270617C00170000 | 看涨 Call | 170.00 | $8.15 | $10.90 | $6.54 | 0 | 226 | 81.55% | 0.32 | 0.01 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-16T15:32:36 |
| CRCL270617P00170000 | 看跌 Put | 170.00 | $80.20 | $86.50 | $76.62 | 0 | 11 | 78.95% | -0.72 | 0.01 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-05-04T10:31:35 |
| CRCL270617C00175000 | 看涨 Call | 175.00 | $7.40 | $10.45 | $6.50 | 0 | 116 | 81.39% | 0.31 | 0.01 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-16T11:49:39 |
| CRCL270617P00175000 | 看跌 Put | 175.00 | $84.65 | $91.20 | $89.70 | 0 | 1 | 79.44% | -0.73 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-04-13T15:27:51 |
| CRCL270617C00180000 | 看涨 Call | 180.00 | $7.30 | $9.60 | $6.25 | 0 | 224 | 81.55% | 0.29 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-16T10:24:51 |
| CRCL270617P00180000 | 看跌 Put | 180.00 | $90.05 | $95.35 | $102.00 | 0 | 3 | 80.63% | -0.75 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-08-20T15:09:40 |
| CRCL270617C00185000 | 看涨 Call | 185.00 | $6.45 | $9.25 | $11.05 | 0 | 140 | 81.11% | 0.28 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-03T09:39:01 |
| CRCL270617P00185000 | 看跌 Put | 185.00 | $94.60 | $100.30 | $77.80 | 0 | 1 | 81.62% | -0.76 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-03-17T13:39:37 |
| CRCL270617C00190000 | 看涨 Call | 190.00 | $6.80 | $8.65 | $5.98 | 0 | 854 | 82.37% | 0.27 | 0.01 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-09-17T15:33:06 |
| CRCL270617P00190000 | 看跌 Put | 190.00 | $98.55 | $104.95 | $103.09 | 0 | 45 | 80.48% | -0.78 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-08-27T09:46:16 |
| CRCL270617C00195000 | 看涨 Call | 195.00 | $6.65 | $8.25 | $5.62 | 0 | 137 | 82.97% | 0.26 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-09-17T15:33:06 |
| CRCL270617P00195000 | 看跌 Put | 195.00 | $105.50 | $109.15 | $110.17 | 0 | 87 | 84.95% | -0.79 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-08-26T14:51:28 |
| CRCL270617C00200000 | 看涨 Call | 200.00 | $6.35 | $7.20 | $6.80 | 16 | 1539 | 81.89% | 0.25 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:12:18 |
| CRCL270617P00200000 | 看跌 Put | 200.00 | $110.15 | $113.30 | $106.51 | 0 | 231 | 84.08% | -0.80 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-03T10:26:44 |