期权分析

CRCL · 2027-12-17

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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 $75.22 · 日涨跌 4.36% · 年初至今 -9.88%

股票行情时间（源站原文） 2026-11-03 16:04:39；期权行情时间（源站原文） 2026-11-03 21:20:28

到期日 2027-12-17；共 82 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
CRCL271217C00030000看涨 Call30.00$46.90$51.40$53.65010777.40%0.950.00-0.000.09100assumed standard contract2026-10-15T10:35:30
CRCL271217P00030000看跌 Put30.00$1.73$2.32$2.15269676.98%-0.060.00-0.010.09100assumed standard contract2026-11-03T12:09:53
CRCL271217C00035000看涨 Call35.00$44.45$47.90$46.00128682.33%0.930.00-0.010.12100assumed standard contract2026-11-03T15:23:15
CRCL271217P00035000看跌 Put35.00$2.80$3.50$3.40061576.56%-0.080.00-0.010.12100assumed standard contract2026-10-30T13:37:40
CRCL271217C00040000看涨 Call40.00$39.10$44.80$39.4906475.03%0.900.00-0.010.15100assumed standard contract2026-10-30T12:29:30
CRCL271217P00040000看跌 Put40.00$4.15$5.15$4.55660476.93%-0.110.00-0.010.15100assumed standard contract2026-11-03T12:33:07
CRCL271217C00045000看涨 Call45.00$35.95$42.10$44.9504376.02%0.870.00-0.010.17100assumed standard contract2026-10-02T13:18:14
CRCL271217P00045000看跌 Put45.00$5.60$6.65$6.50026075.49%-0.140.00-0.020.17100assumed standard contract2026-10-30T14:19:36
CRCL271217C00050000看涨 Call50.00$33.10$37.80$32.7009172.15%0.840.00-0.010.20100assumed standard contract2026-10-30T14:28:20
CRCL271217P00050000看跌 Put50.00$7.50$8.20$8.20060674.38%-0.170.00-0.020.20100assumed standard contract2026-11-02T14:24:00
CRCL271217C00055000看涨 Call55.00$30.35$35.75$48.4204273.42%0.810.00-0.020.22100assumed standard contract2026-09-18T15:34:31
CRCL271217P00055000看跌 Put55.00$9.40$10.80$10.55077774.77%-0.200.00-0.020.22100assumed standard contract2026-11-02T15:45:40
CRCL271217C00060000看涨 Call60.00$29.45$32.60$29.00013775.10%0.780.01-0.020.24100assumed standard contract2026-10-30T11:05:40
CRCL271217P00060000看跌 Put60.00$11.50$13.10$12.25173173.96%-0.230.01-0.020.24100assumed standard contract2026-11-03T13:19:24
CRCL271217C00065000看涨 Call65.00$27.65$30.35$27.75034275.76%0.750.01-0.020.26100assumed standard contract2026-10-30T09:30:02
CRCL271217P00065000看跌 Put65.00$14.15$15.85$14.94088474.38%-0.270.01-0.020.26100assumed standard contract2026-11-02T15:00:28
CRCL271217C00070000看涨 Call70.00$26.00$27.55$30.56041974.95%0.720.01-0.020.27100assumed standard contract2026-10-26T11:46:32
CRCL271217P00070000看跌 Put70.00$16.75$18.55$17.79024673.86%-0.300.01-0.020.27100assumed standard contract2026-11-02T15:00:28
CRCL271217C00075000看涨 Call75.00$23.50$26.05$24.402829174.43%0.690.01-0.020.28100assumed standard contract2026-11-03T10:50:58
CRCL271217P00075000看跌 Put75.00$19.80$21.70$20.500200674.34%-0.330.01-0.030.29100assumed standard contract2026-11-02T10:30:16
CRCL271217C00080000看涨 Call80.00$22.25$25.90$20.85245577.85%0.660.01-0.020.30100assumed standard contract2026-11-03T14:11:12
CRCL271217P00080000看跌 Put80.00$22.85$24.90$24.95066774.31%-0.360.01-0.030.30100assumed standard contract2026-10-30T10:48:35
CRCL271217C00085000看涨 Call85.00$20.15$24.15$20.07072376.57%0.630.01-0.020.30100assumed standard contract2026-11-02T13:36:27
CRCL271217P00085000看跌 Put85.00$25.55$28.30$27.20563873.55%-0.390.01-0.030.30100assumed standard contract2026-11-03T10:29:15
CRCL271217C00090000看涨 Call90.00$19.10$20.80$20.17439574.08%0.600.01-0.030.31100assumed standard contract2026-11-03T15:16:42
CRCL271217P00090000看跌 Put90.00$29.40$31.80$30.76074874.40%-0.420.01-0.030.31100assumed standard contract2026-11-02T13:12:33
CRCL271217C00095000看涨 Call95.00$16.75$20.00$19.15322573.30%0.570.01-0.030.31100assumed standard contract2026-11-03T12:26:55
CRCL271217P00095000看跌 Put95.00$32.75$35.40$31.6502374.16%-0.450.01-0.030.31100assumed standard contract2026-10-07T15:46:19
CRCL271217C00100000看涨 Call100.00$16.75$18.70$17.85424175.12%0.550.01-0.030.32100assumed standard contract2026-11-03T14:21:33
CRCL271217P00100000看跌 Put100.00$36.40$38.55$37.9575089673.34%-0.480.01-0.030.31100assumed standard contract2026-11-03T12:25:39
CRCL271217C00105000看涨 Call105.00$15.35$17.65$16.751019274.81%0.520.01-0.030.32100assumed standard contract2026-11-03T12:26:55
CRCL271217P00105000看跌 Put105.00$39.90$43.00$39.00016274.01%-0.510.01-0.030.31100assumed standard contract2026-10-29T14:14:13
CRCL271217C00110000看涨 Call110.00$13.25$18.60$14.99018076.27%0.500.01-0.030.32100assumed standard contract2026-11-02T10:57:08
CRCL271217P00110000看跌 Put110.00$43.35$46.70$45.55154473.06%-0.540.01-0.030.31100assumed standard contract2026-11-03T15:41:00
CRCL271217C00115000看涨 Call115.00$13.00$16.50$13.9004175.61%0.480.01-0.030.32100assumed standard contract2026-11-02T10:10:20
CRCL271217P00115000看跌 Put115.00$47.90$51.10$50.9503574.75%-0.560.01-0.030.31100assumed standard contract2026-10-30T09:50:36
CRCL271217C00120000看涨 Call120.00$12.60$14.60$13.605115274.80%0.460.01-0.030.32100assumed standard contract2026-11-03T15:47:59
CRCL271217P00120000看跌 Put120.00$49.45$55.20$54.4801970.71%-0.590.01-0.030.30100assumed standard contract2026-10-30T09:54:36
CRCL271217C00125000看涨 Call125.00$11.75$13.60$12.692161174.48%0.440.01-0.030.31100assumed standard contract2026-11-03T12:10:39
CRCL271217P00125000看跌 Put125.00$56.30$59.40$57.0002275.44%-0.610.01-0.030.30100assumed standard contract2026-11-02T12:31:28
CRCL271217C00130000看涨 Call130.00$10.80$12.95$10.801144574.37%0.420.01-0.030.31100assumed standard contract2026-11-03T10:24:39
CRCL271217P00130000看跌 Put130.00$60.15$63.30$63.44034574.39%-0.630.01-0.030.29100assumed standard contract2026-11-02T15:34:48
CRCL271217C00135000看涨 Call135.00$10.05$14.80$10.30030978.44%0.400.01-0.030.31100assumed standard contract2026-11-02T13:30:27
CRCL271217P00135000看跌 Put135.00$62.25$68.25$60.7105271.81%-0.650.01-0.030.28100assumed standard contract2026-10-06T14:40:46
CRCL271217C00140000看涨 Call140.00$9.70$11.50$9.05024274.68%0.380.01-0.030.30100assumed standard contract2026-11-02T15:56:16
CRCL271217P00140000看跌 Put140.00$67.35$72.45$73.0002072.97%-0.670.01-0.020.27100assumed standard contract2026-10-30T14:35:19
CRCL271217C00145000看涨 Call145.00$9.25$11.00$9.75120575.14%0.370.01-0.030.30100assumed standard contract2026-11-03T11:12:01
CRCL271217P00145000看跌 Put145.00$73.30$75.75$65.8701373.90%-0.700.01-0.020.26100assumed standard contract2026-09-08T11:38:01
CRCL271217C00150000看涨 Call150.00$8.80$12.95$9.20135079.57%0.350.01-0.030.30100assumed standard contract2026-11-03T10:49:16
CRCL271217P00150000看跌 Put150.00$77.60$81.55$80.1103476.34%-0.710.01-0.020.26100assumed standard contract2026-10-30T09:30:06
CRCL271217C00155000看涨 Call155.00$7.45$9.85$7.8005573.87%0.330.01-0.030.29100assumed standard contract2026-11-02T09:30:45
CRCL271217P00155000看跌 Put155.00$80.30$86.15$84.62013373.10%-0.730.01-0.020.25100assumed standard contract2026-10-30T15:50:17
CRCL271217C00160000看涨 Call160.00$7.45$9.40$7.68021574.81%0.320.01-0.030.29100assumed standard contract2026-11-02T10:22:26
CRCL271217P00160000看跌 Put160.00$86.60$90.80$80.35025577.11%-0.750.01-0.020.24100assumed standard contract2026-09-14T11:02:33
CRCL271217C00165000看涨 Call165.00$7.10$8.90$7.41323374.95%0.310.01-0.020.28100assumed standard contract2026-11-03T10:12:34
CRCL271217P00165000看跌 Put165.00$91.25$94.20$84.6502474.88%-0.770.01-0.020.22100assumed standard contract2026-09-25T10:33:49
CRCL271217C00170000看涨 Call170.00$6.00$8.50$6.80052873.78%0.290.01-0.020.27100assumed standard contract2026-11-02T14:56:39
CRCL271217P00170000看跌 Put170.00$95.80$100.20$98.1501377.99%-0.790.01-0.020.22100assumed standard contract2026-10-30T09:30:02
CRCL271217C00175000看涨 Call175.00$5.65$9.90$8.65020777.22%0.280.01-0.020.27100assumed standard contract2026-10-26T09:56:21
CRCL271217P00175000看跌 Put175.00$100.40$103.50$98.6604874.91%-0.800.01-0.020.21100assumed standard contract2026-02-26T10:12:16
CRCL271217C00180000看涨 Call180.00$5.35$7.70$6.26123773.97%0.270.01-0.020.26100assumed standard contract2026-11-03T09:45:47
CRCL271217P00180000看跌 Put180.00$103.80$109.55$107.75011975.22%-0.820.01-0.020.19100assumed standard contract2026-11-02T14:59:29
CRCL271217C00185000看涨 Call185.00$5.05$7.35$7.95018774.06%0.260.01-0.020.26100assumed standard contract2026-10-29T10:20:12
CRCL271217P00185000看跌 Put185.00$109.70$114.55$111.9802579.20%-0.830.01-0.020.18100assumed standard contract2026-08-20T09:35:48
CRCL271217C00190000看涨 Call190.00$5.15$6.85$6.2017074.58%0.250.01-0.020.25100assumed standard contract2026-11-03T11:59:32
CRCL271217P00190000看跌 Put190.00$114.45$119.00$105.4901578.78%-0.850.01-0.020.17100assumed standard contract2026-09-14T09:46:31
CRCL271217C00195000看涨 Call195.00$5.15$6.75$8.23012275.64%0.240.01-0.020.25100assumed standard contract2026-10-07T11:10:47
CRCL271217P00195000看跌 Put195.00$118.70$123.30$99.720276.14%-0.860.01-0.020.16100assumed standard contract2026-03-13T10:49:10
CRCL271217C00200000看涨 Call200.00$4.90$6.30$5.34032475.43%0.230.01-0.020.24100assumed standard contract2026-11-02T11:23:32
CRCL271217P00200000看跌 Put200.00$123.50$129.60$121.4902580.93%-0.870.01-0.020.15100assumed standard contract2026-10-08T11:25:00
CRCL271217C00205000看涨 Call205.00$4.05$6.10$5.25012274.37%0.220.00-0.020.24100assumed standard contract2026-11-02T10:27:31
CRCL271217P00205000看跌 Put205.00$128.35$134.20$115.160380.81%-0.890.01-0.010.13100assumed standard contract2026-09-04T14:53:13
CRCL271217C00210000看涨 Call210.00$3.85$5.85$4.95014574.50%0.210.00-0.020.23100assumed standard contract2026-11-02T10:27:33
CRCL271217P00210000看跌 Put210.00$133.45$138.95$136.750981.80%-0.900.01-0.010.11100assumed standard contract2026-10-30T09:30:03
CRCL271217C00215000看涨 Call215.00$4.50$5.50$4.78112176.25%0.210.00-0.020.23100assumed standard contract2026-11-03T11:30:46
CRCL271217P00215000看跌 Put215.00$138.30$143.90$135.6707382.57%-0.910.01-0.010.10100assumed standard contract2026-10-26T10:17:14
CRCL271217C00220000看涨 Call220.00$3.45$5.25$4.54228274.36%0.200.00-0.020.22100assumed standard contract2026-11-03T11:36:43
CRCL271217P00220000看跌 Put220.00$142.95$148.10$117.8704280.02%-0.930.01-0.010.09100assumed standard contract2026-05-12T10:06:51
CRCL271217C00225000看涨 Call225.00$3.80$5.10$7.20018775.84%0.190.00-0.020.22100assumed standard contract2026-10-06T15:29:07
CRCL271217P00225000看跌 Put225.00$148.05$154.35$134.9006285.89%-0.940.01-0.010.09100assumed standard contract2026-09-21T11:34:23
CRCL271217C00230000看涨 Call230.00$3.85$4.80$4.401104476.23%0.180.00-0.020.21100assumed standard contract2026-11-03T12:23:19
CRCL271217P00230000看跌 Put230.00$152.35$158.80$155.17016783.02%-0.950.01-0.010.08100assumed standard contract2026-11-02T14:59:29