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 $75.22 · 日涨跌 4.36% · 年初至今 -9.88%
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 | $40.60 | $44.80 | $44.05 | 0 | 18 | 75.30% | 0.95 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-15T09:30:06 |
| CRCL270617P00035000 | 看跌 Put | 35.00 | $1.12 | $1.76 | $1.45 | 1 | 220 | 78.98% | -0.06 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:52:04 |
| CRCL270617C00040000 | 看涨 Call | 40.00 | $37.20 | $40.65 | $36.00 | 0 | 44 | 77.88% | 0.92 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T12:48:43 |
| CRCL270617P00040000 | 看跌 Put | 40.00 | $2.05 | $2.39 | $2.20 | 1 | 122 | 77.07% | -0.08 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:41:56 |
| CRCL270617C00045000 | 看涨 Call | 45.00 | $32.85 | $37.70 | $32.00 | 0 | 150 | 77.84% | 0.89 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-30T13:09:38 |
| CRCL270617P00045000 | 看跌 Put | 45.00 | $2.60 | $3.65 | $3.45 | 0 | 724 | 74.48% | -0.12 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-02T13:53:45 |
| CRCL270617C00050000 | 看涨 Call | 50.00 | $30.90 | $32.60 | $32.07 | 8 | 277 | 76.60% | 0.85 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:20:43 |
| CRCL270617P00050000 | 看跌 Put | 50.00 | $4.50 | $5.00 | $4.75 | 52 | 1368 | 75.84% | -0.15 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:46:32 |
| CRCL270617C00055000 | 看涨 Call | 55.00 | $25.95 | $30.30 | $26.50 | 0 | 45 | 73.28% | 0.81 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-10-30T09:47:24 |
| CRCL270617P00055000 | 看跌 Put | 55.00 | $5.80 | $6.85 | $6.35 | 1 | 429 | 74.63% | -0.19 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T09:50:15 |
| CRCL270617C00060000 | 看涨 Call | 60.00 | $23.25 | $27.05 | $23.80 | 0 | 158 | 72.73% | 0.77 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-02T14:01:15 |
| CRCL270617P00060000 | 看跌 Put | 60.00 | $7.70 | $9.05 | $8.40 | 1 | 1402 | 74.70% | -0.24 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:06:13 |
| CRCL270617C00065000 | 看涨 Call | 65.00 | $22.30 | $24.25 | $23.00 | 1 | 399 | 76.45% | 0.73 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:27:53 |
| CRCL270617P00065000 | 看跌 Put | 65.00 | $10.05 | $11.20 | $10.93 | 1 | 527 | 74.37% | -0.28 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T09:41:30 |
| CRCL270617C00070000 | 看涨 Call | 70.00 | $20.10 | $22.95 | $18.30 | 0 | 255 | 79.05% | 0.69 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-02T15:51:10 |
| CRCL270617P00070000 | 看跌 Put | 70.00 | $12.35 | $14.35 | $13.61 | 1 | 813 | 75.10% | -0.32 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T10:33:21 |
| CRCL270617C00075000 | 看涨 Call | 75.00 | $17.95 | $19.50 | $18.75 | 1 | 93 | 75.65% | 0.64 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-03T13:12:26 |
| CRCL270617P00075000 | 看跌 Put | 75.00 | $15.20 | $16.65 | $15.63 | 3 | 2603 | 73.99% | -0.37 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T12:43:08 |
| CRCL270617C00080000 | 看涨 Call | 80.00 | $16.30 | $17.90 | $16.70 | 1 | 1638 | 76.72% | 0.60 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:59:28 |
| CRCL270617P00080000 | 看跌 Put | 80.00 | $18.05 | $19.95 | $19.52 | 2 | 1163 | 74.16% | -0.41 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:19:48 |
| CRCL270617C00085000 | 看涨 Call | 85.00 | $13.95 | $16.90 | $13.83 | 1 | 255 | 76.71% | 0.56 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:30:42 |
| CRCL270617P00085000 | 看跌 Put | 85.00 | $21.30 | $23.65 | $22.77 | 0 | 162 | 75.18% | -0.45 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-10-30T11:23:35 |
| CRCL270617C00090000 | 看涨 Call | 90.00 | $12.85 | $14.50 | $14.00 | 200 | 1197 | 75.67% | 0.52 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T13:14:26 |
| CRCL270617P00090000 | 看跌 Put | 90.00 | $24.95 | $27.70 | $26.10 | 0 | 269 | 76.98% | -0.49 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-02T13:08:53 |
| CRCL270617C00095000 | 看涨 Call | 95.00 | $11.45 | $13.35 | $12.46 | 2 | 459 | 75.98% | 0.49 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T14:27:56 |
| CRCL270617P00095000 | 看跌 Put | 95.00 | $27.95 | $31.45 | $30.46 | 0 | 638 | 76.06% | -0.53 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-10-30T12:45:41 |
| CRCL270617C00100000 | 看涨 Call | 100.00 | $10.60 | $11.35 | $11.05 | 224 | 2836 | 75.07% | 0.45 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:51:12 |
| CRCL270617P00100000 | 看跌 Put | 100.00 | $32.00 | $34.60 | $33.33 | 2 | 262 | 75.45% | -0.57 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:41:21 |
| CRCL270617C00105000 | 看涨 Call | 105.00 | $9.00 | $10.60 | $10.25 | 76 | 1413 | 74.67% | 0.42 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:27:04 |
| CRCL270617P00105000 | 看跌 Put | 105.00 | $35.40 | $38.90 | $39.40 | 0 | 153 | 75.34% | -0.60 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-10-30T13:53:16 |
| CRCL270617C00110000 | 看涨 Call | 110.00 | $8.30 | $9.65 | $9.35 | 320 | 3030 | 75.30% | 0.39 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:27:04 |
| CRCL270617P00110000 | 看跌 Put | 110.00 | $39.75 | $42.85 | $42.69 | 0 | 118 | 76.03% | -0.64 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-02T09:57:36 |
| CRCL270617C00115000 | 看涨 Call | 115.00 | $7.30 | $9.05 | $8.35 | 3 | 1631 | 75.61% | 0.36 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T12:27:04 |
| CRCL270617P00115000 | 看跌 Put | 115.00 | $43.75 | $47.00 | $41.25 | 0 | 615 | 75.90% | -0.67 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-10-20T09:43:31 |
| CRCL270617C00120000 | 看涨 Call | 120.00 | $6.90 | $7.85 | $7.62 | 36 | 6220 | 75.53% | 0.34 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-03T14:22:01 |
| CRCL270617P00120000 | 看跌 Put | 120.00 | $48.25 | $49.95 | $49.10 | 3 | 980 | 73.52% | -0.70 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:06:33 |
| CRCL270617C00125000 | 看涨 Call | 125.00 | $6.05 | $7.60 | $6.88 | 4 | 2310 | 76.25% | 0.31 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T12:58:47 |
| CRCL270617P00125000 | 看跌 Put | 125.00 | $52.35 | $55.40 | $46.34 | 0 | 73 | 75.94% | -0.72 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-10-16T11:03:35 |
| CRCL270617C00130000 | 看涨 Call | 130.00 | $4.95 | $7.00 | $4.96 | 0 | 389 | 75.18% | 0.29 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-10-30T15:21:17 |
| CRCL270617P00130000 | 看跌 Put | 130.00 | $56.60 | $58.95 | $59.61 | 0 | 132 | 73.32% | -0.75 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-10-30T10:57:28 |
| CRCL270617C00135000 | 看涨 Call | 135.00 | $5.15 | $6.45 | $5.05 | 2 | 717 | 77.17% | 0.27 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T09:38:45 |
| CRCL270617P00135000 | 看跌 Put | 135.00 | $61.30 | $64.45 | $59.58 | 0 | 247 | 77.00% | -0.77 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-10-27T11:42:23 |
| CRCL270617C00140000 | 看涨 Call | 140.00 | $4.70 | $5.55 | $5.06 | 1 | 279 | 76.35% | 0.25 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:05:16 |
| CRCL270617P00140000 | 看跌 Put | 140.00 | $65.60 | $68.95 | $70.28 | 0 | 227 | 76.40% | -0.79 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-10-30T14:59:22 |
| CRCL270617C00145000 | 看涨 Call | 145.00 | $3.85 | $5.45 | $3.90 | 0 | 206 | 76.29% | 0.23 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-02T14:50:22 |
| CRCL270617P00145000 | 看跌 Put | 145.00 | $70.25 | $72.50 | $67.65 | 0 | 10 | 73.22% | -0.81 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-28T10:24:32 |
| CRCL270617C00150000 | 看涨 Call | 150.00 | $3.85 | $4.70 | $4.25 | 33 | 2817 | 76.54% | 0.22 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:26:38 |
| CRCL270617P00150000 | 看跌 Put | 150.00 | $74.85 | $78.20 | $67.80 | 0 | 38 | 76.89% | -0.83 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-20T10:43:41 |
| CRCL270617C00155000 | 看涨 Call | 155.00 | $2.78 | $4.75 | $3.40 | 0 | 186 | 75.74% | 0.20 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-10-30T15:50:37 |
| CRCL270617P00155000 | 看跌 Put | 155.00 | $78.25 | $83.55 | $69.67 | 0 | 1 | 74.58% | -0.85 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-24T12:21:20 |
| CRCL270617C00160000 | 看涨 Call | 160.00 | $2.95 | $4.20 | $3.40 | 1 | 321 | 76.67% | 0.19 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T10:43:25 |
| CRCL270617P00160000 | 看跌 Put | 160.00 | $82.60 | $89.00 | $85.75 | 0 | 12 | 76.09% | -0.87 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-02T13:53:20 |
| CRCL270617C00165000 | 看涨 Call | 165.00 | $2.30 | $4.90 | $2.87 | 0 | 251 | 78.84% | 0.18 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-10-30T15:47:07 |
| CRCL270617P00165000 | 看跌 Put | 165.00 | $87.45 | $94.80 | $73.58 | 0 | 1 | 81.08% | -0.88 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-05-04T10:30:29 |
| CRCL270617C00170000 | 看涨 Call | 170.00 | $2.29 | $3.60 | $2.55 | 0 | 300 | 76.40% | 0.17 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-02T13:44:56 |
| CRCL270617P00170000 | 看跌 Put | 170.00 | $92.70 | $98.50 | $76.62 | 0 | 11 | 78.68% | -0.90 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-05-04T10:31:35 |
| CRCL270617C00175000 | 看涨 Call | 175.00 | $2.24 | $3.35 | $2.60 | 0 | 125 | 77.15% | 0.15 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-30T09:51:35 |
| CRCL270617P00175000 | 看跌 Put | 175.00 | $98.30 | $102.20 | $89.70 | 0 | 1 | 76.92% | -0.91 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-04-13T15:27:51 |
| CRCL270617C00180000 | 看涨 Call | 180.00 | $2.04 | $3.40 | $2.20 | 0 | 228 | 78.34% | 0.14 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-02T14:54:55 |
| CRCL270617P00180000 | 看跌 Put | 180.00 | $102.05 | $109.20 | $102.00 | 0 | 3 | 83.05% | -0.93 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-08-20T15:09:40 |
| CRCL270617C00185000 | 看涨 Call | 185.00 | $1.60 | $2.63 | $3.54 | 0 | 155 | 75.25% | 0.14 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-10-27T14:46:35 |
| CRCL270617P00185000 | 看跌 Put | 185.00 | $105.75 | $114.20 | $77.80 | 0 | 1 | 76.92% | -0.94 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-03-17T13:39:37 |
| CRCL270617C00190000 | 看涨 Call | 190.00 | $1.47 | $2.97 | $2.15 | 0 | 860 | 77.69% | 0.13 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-02T10:10:42 |
| CRCL270617P00190000 | 看跌 Put | 190.00 | $112.20 | $116.85 | $116.14 | 1 | 45 | 0.00% | -0.95 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:05:40 |
| CRCL270617C00195000 | 看涨 Call | 195.00 | $1.81 | $2.30 | $1.88 | 0 | 261 | 77.81% | 0.12 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-30T13:05:47 |
| CRCL270617P00195000 | 看跌 Put | 195.00 | $118.10 | $121.60 | $110.17 | 0 | 87 | 77.70% | -0.96 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-26T14:51:28 |
| CRCL270617C00200000 | 看涨 Call | 200.00 | $1.80 | $2.14 | $1.90 | 8 | 2797 | 78.52% | 0.11 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:09:33 |
| CRCL270617P00200000 | 看跌 Put | 200.00 | $122.55 | $128.10 | $106.51 | 0 | 231 | 87.25% | -0.97 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-03T10:26:44 |