CRCL · 2027-12-17
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 2027-12-17；共 82 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL271217C00030000 | 看涨 Call | 30.00 | $63.85 | $68.05 | $61.03 | 0 | 108 | 88.84% | 0.96 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-15T14:51:34 |
| CRCL271217P00030000 | 看跌 Put | 30.00 | $1.90 | $2.31 | $2.06 | 1 | 277 | 82.61% | -0.04 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:46:19 |
| CRCL271217C00035000 | 看涨 Call | 35.00 | $60.40 | $64.30 | $60.40 | 1 | 286 | 87.48% | 0.94 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:47:40 |
| CRCL271217P00035000 | 看跌 Put | 35.00 | $2.75 | $3.35 | $3.10 | 2 | 414 | 81.19% | -0.06 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:43:18 |
| CRCL271217C00040000 | 看涨 Call | 40.00 | $54.40 | $60.15 | $59.00 | 1 | 67 | 74.79% | 0.92 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T10:22:51 |
| CRCL271217P00040000 | 看跌 Put | 40.00 | $4.05 | $4.50 | $4.35 | 9 | 519 | 80.62% | -0.08 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T11:43:58 |
| CRCL271217C00045000 | 看涨 Call | 45.00 | $51.05 | $59.45 | $63.97 | 0 | 41 | 82.64% | 0.90 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-04T14:44:49 |
| CRCL271217P00045000 | 看跌 Put | 45.00 | $5.40 | $6.15 | $6.50 | 0 | 270 | 80.46% | -0.10 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-17T09:56:35 |
| CRCL271217C00050000 | 看涨 Call | 50.00 | $48.00 | $53.80 | $41.98 | 0 | 106 | 75.52% | 0.88 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-16T10:34:35 |
| CRCL271217P00050000 | 看跌 Put | 50.00 | $6.55 | $7.70 | $7.38 | 16 | 543 | 78.52% | -0.12 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:21:40 |
| CRCL271217C00055000 | 看涨 Call | 55.00 | $47.80 | $51.50 | $48.42 | 1 | 42 | 82.93% | 0.86 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:34:31 |
| CRCL271217P00055000 | 看跌 Put | 55.00 | $8.85 | $9.65 | $9.37 | 1 | 741 | 79.51% | -0.14 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T10:46:19 |
| CRCL271217C00060000 | 看涨 Call | 60.00 | $45.60 | $47.60 | $46.58 | 1 | 126 | 80.92% | 0.84 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:35:10 |
| CRCL271217P00060000 | 看跌 Put | 60.00 | $10.70 | $12.50 | $11.30 | 10 | 600 | 80.41% | -0.16 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T12:43:41 |
| CRCL271217C00065000 | 看涨 Call | 65.00 | $42.45 | $46.40 | $43.19 | 1 | 338 | 81.82% | 0.81 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:33:43 |
| CRCL271217P00065000 | 看跌 Put | 65.00 | $13.10 | $14.45 | $16.25 | 0 | 849 | 79.87% | -0.19 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-16T15:51:00 |
| CRCL271217C00070000 | 看涨 Call | 70.00 | $40.85 | $43.80 | $41.49 | 4 | 416 | 82.31% | 0.79 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:34:57 |
| CRCL271217P00070000 | 看跌 Put | 70.00 | $15.55 | $16.10 | $16.00 | 1 | 169 | 78.42% | -0.21 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T11:04:34 |
| CRCL271217C00075000 | 看涨 Call | 75.00 | $36.30 | $41.25 | $38.65 | 1 | 287 | 77.60% | 0.77 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:32:55 |
| CRCL271217P00075000 | 看跌 Put | 75.00 | $18.10 | $19.20 | $19.00 | 6 | 1073 | 79.09% | -0.24 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:38:40 |
| CRCL271217C00080000 | 看涨 Call | 80.00 | $36.25 | $41.20 | $36.00 | 1 | 461 | 83.68% | 0.75 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T10:06:12 |
| CRCL271217P00080000 | 看跌 Put | 80.00 | $20.00 | $23.35 | $23.75 | 0 | 277 | 79.85% | -0.26 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-17T12:23:37 |
| CRCL271217C00085000 | 看涨 Call | 85.00 | $34.40 | $37.90 | $35.18 | 1 | 704 | 81.42% | 0.72 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T12:06:36 |
| CRCL271217P00085000 | 看跌 Put | 85.00 | $23.10 | $25.00 | $24.46 | 49 | 611 | 78.21% | -0.28 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:39:14 |
| CRCL271217C00090000 | 看涨 Call | 90.00 | $32.65 | $36.10 | $34.50 | 1 | 304 | 81.29% | 0.70 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:51:33 |
| CRCL271217P00090000 | 看跌 Put | 90.00 | $25.45 | $28.05 | $27.30 | 2 | 601 | 77.29% | -0.31 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T12:38:40 |
| CRCL271217C00095000 | 看涨 Call | 95.00 | $28.95 | $34.35 | $24.00 | 0 | 197 | 78.27% | 0.68 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-16T15:13:42 |
| CRCL271217P00095000 | 看跌 Put | 95.00 | $28.45 | $33.90 | $35.10 | 0 | 21 | 80.78% | -0.33 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-16T10:01:16 |
| CRCL271217C00100000 | 看涨 Call | 100.00 | $30.45 | $31.75 | $29.20 | 1 | 164 | 80.95% | 0.66 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-18T09:44:24 |
| CRCL271217P00100000 | 看跌 Put | 100.00 | $31.75 | $34.50 | $36.30 | 0 | 462 | 77.23% | -0.35 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-15T14:33:58 |
| CRCL271217C00105000 | 看涨 Call | 105.00 | $26.95 | $31.55 | $23.50 | 0 | 86 | 79.86% | 0.64 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-17T09:39:53 |
| CRCL271217P00105000 | 看跌 Put | 105.00 | $34.35 | $40.80 | $52.44 | 0 | 157 | 80.06% | -0.37 | 0.01 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-07-22T15:44:40 |
| CRCL271217C00110000 | 看涨 Call | 110.00 | $26.80 | $30.15 | $23.95 | 0 | 148 | 81.36% | 0.62 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-17T14:26:18 |
| CRCL271217P00110000 | 看跌 Put | 110.00 | $36.50 | $44.40 | $40.60 | 0 | 542 | 78.52% | -0.40 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-09T12:36:52 |
| CRCL271217C00115000 | 看涨 Call | 115.00 | $24.80 | $28.85 | $21.07 | 0 | 50 | 80.39% | 0.60 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-16T15:15:43 |
| CRCL271217P00115000 | 看跌 Put | 115.00 | $42.95 | $46.15 | $41.87 | 0 | 50 | 79.90% | -0.42 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-03T13:12:28 |
| CRCL271217C00120000 | 看涨 Call | 120.00 | $24.10 | $27.00 | $21.05 | 0 | 1146 | 80.19% | 0.58 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-17T10:38:53 |
| CRCL271217P00120000 | 看跌 Put | 120.00 | $43.60 | $51.80 | $50.30 | 0 | 17 | 78.64% | -0.44 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-15T10:36:01 |
| CRCL271217C00125000 | 看涨 Call | 125.00 | $23.65 | $25.50 | $19.17 | 0 | 561 | 80.58% | 0.57 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-16T14:53:53 |
| CRCL271217P00125000 | 看跌 Put | 125.00 | $50.30 | $54.30 | $64.16 | 0 | 20 | 80.84% | -0.46 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-08-14T15:24:13 |
| CRCL271217C00130000 | 看涨 Call | 130.00 | $20.85 | $24.95 | $23.45 | 4 | 1524 | 79.07% | 0.55 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T10:31:00 |
| CRCL271217P00130000 | 看跌 Put | 130.00 | $53.35 | $56.25 | $58.07 | 0 | 339 | 77.60% | -0.48 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-01T10:45:33 |
| CRCL271217C00135000 | 看涨 Call | 135.00 | $21.35 | $23.15 | $22.17 | 8 | 306 | 79.96% | 0.53 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T12:29:29 |
| CRCL271217P00135000 | 看跌 Put | 135.00 | $57.40 | $60.45 | $64.20 | 0 | 51 | 78.24% | -0.49 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-08-26T10:42:47 |
| CRCL271217C00140000 | 看涨 Call | 140.00 | $20.00 | $23.60 | $17.41 | 0 | 171 | 81.19% | 0.52 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-17T10:42:33 |
| CRCL271217P00140000 | 看跌 Put | 140.00 | $61.05 | $65.55 | $62.69 | 0 | 24 | 79.35% | -0.51 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-14T13:56:57 |
| CRCL271217C00145000 | 看涨 Call | 145.00 | $19.55 | $22.65 | $16.20 | 0 | 200 | 81.68% | 0.50 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-16T11:02:09 |
| CRCL271217P00145000 | 看跌 Put | 145.00 | $64.70 | $70.10 | $65.87 | 0 | 13 | 79.63% | -0.53 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-08T11:38:01 |
| CRCL271217C00150000 | 看涨 Call | 150.00 | $17.20 | $22.50 | $19.50 | 6 | 334 | 80.70% | 0.49 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T13:03:18 |
| CRCL271217P00150000 | 看跌 Put | 150.00 | $67.55 | $75.75 | $76.05 | 0 | 31 | 80.15% | -0.55 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-17T12:09:32 |
| CRCL271217C00155000 | 看涨 Call | 155.00 | $17.75 | $22.50 | $18.00 | 3 | 48 | 83.36% | 0.48 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T09:38:54 |
| CRCL271217P00155000 | 看跌 Put | 155.00 | $73.25 | $79.15 | $90.77 | 0 | 133 | 81.31% | -0.56 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-08-13T13:37:36 |
| CRCL271217C00160000 | 看涨 Call | 160.00 | $17.00 | $18.60 | $18.80 | 1 | 136 | 79.52% | 0.46 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T10:22:38 |
| CRCL271217P00160000 | 看跌 Put | 160.00 | $78.50 | $83.30 | $80.35 | 0 | 255 | 82.74% | -0.58 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-14T11:02:33 |
| CRCL271217C00165000 | 看涨 Call | 165.00 | $15.40 | $18.35 | $16.50 | 3 | 236 | 79.01% | 0.45 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T09:38:17 |
| CRCL271217P00165000 | 看跌 Put | 165.00 | $82.00 | $87.15 | $107.73 | 0 | 24 | 81.40% | -0.59 | 0.01 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-07-30T10:14:12 |
| CRCL271217C00170000 | 看涨 Call | 170.00 | $14.90 | $17.95 | $14.00 | 0 | 431 | 79.60% | 0.44 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-17T10:32:14 |
| CRCL271217P00170000 | 看跌 Put | 170.00 | $85.90 | $92.75 | $92.75 | 0 | 14 | 82.76% | -0.61 | 0.01 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-08-26T11:30:07 |
| CRCL271217C00175000 | 看涨 Call | 175.00 | $15.10 | $17.25 | $18.99 | 0 | 208 | 80.60% | 0.42 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-08-31T13:07:04 |
| CRCL271217P00175000 | 看跌 Put | 175.00 | $90.70 | $95.80 | $98.66 | 0 | 48 | 81.86% | -0.62 | 0.01 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-02-26T10:12:16 |
| CRCL271217C00180000 | 看涨 Call | 180.00 | $13.65 | $18.00 | $15.76 | 1 | 222 | 81.28% | 0.41 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T13:22:23 |
| CRCL271217P00180000 | 看跌 Put | 180.00 | $94.60 | $98.65 | $118.70 | 0 | 116 | 79.30% | -0.64 | 0.01 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-07-13T10:33:26 |
| CRCL271217C00185000 | 看涨 Call | 185.00 | $13.55 | $16.20 | $17.00 | 0 | 187 | 80.38% | 0.40 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-11T09:47:32 |
| CRCL271217P00185000 | 看跌 Put | 185.00 | $99.45 | $104.55 | $111.98 | 0 | 25 | 82.12% | -0.65 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-08-20T09:35:48 |
| CRCL271217C00190000 | 看涨 Call | 190.00 | $13.05 | $17.30 | $15.00 | 1 | 65 | 82.57% | 0.39 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-18T11:02:21 |
| CRCL271217P00190000 | 看跌 Put | 190.00 | $102.15 | $110.45 | $105.49 | 0 | 15 | 81.88% | -0.66 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-14T09:46:31 |
| CRCL271217C00195000 | 看涨 Call | 195.00 | $12.55 | $17.30 | $11.15 | 0 | 111 | 83.32% | 0.38 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-16T10:31:12 |
| CRCL271217P00195000 | 看跌 Put | 195.00 | $107.85 | $114.60 | $99.72 | 0 | 2 | 83.32% | -0.68 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-03-13T10:49:10 |
| CRCL271217C00200000 | 看涨 Call | 200.00 | $13.00 | $15.75 | $13.50 | 8 | 279 | 83.23% | 0.37 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-18T14:49:20 |
| CRCL271217P00200000 | 看跌 Put | 200.00 | $113.05 | $116.35 | $116.00 | 1 | 23 | 80.49% | -0.69 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T09:40:08 |
| CRCL271217C00205000 | 看涨 Call | 205.00 | $11.10 | $15.45 | $13.29 | 27 | 94 | 81.66% | 0.36 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T11:24:06 |
| CRCL271217P00205000 | 看跌 Put | 205.00 | $116.95 | $122.55 | $115.16 | 0 | 3 | 82.19% | -0.70 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-04T14:53:13 |
| CRCL271217C00210000 | 看涨 Call | 210.00 | $12.05 | $15.15 | $10.05 | 0 | 137 | 83.74% | 0.35 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-16T13:57:00 |
| CRCL271217P00210000 | 看跌 Put | 210.00 | $122.45 | $128.55 | $144.30 | 0 | 8 | 85.91% | -0.71 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-06-25T09:46:22 |
| CRCL271217C00215000 | 看涨 Call | 215.00 | $10.25 | $14.85 | $12.80 | 0 | 115 | 82.16% | 0.34 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-02T14:43:50 |
| CRCL271217P00215000 | 看跌 Put | 215.00 | $124.00 | $133.00 | $137.07 | 0 | 73 | 81.30% | -0.73 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-01-14T12:10:02 |
| CRCL271217C00220000 | 看涨 Call | 220.00 | $10.65 | $15.35 | $9.93 | 0 | 270 | 84.50% | 0.34 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-17T12:17:52 |
| CRCL271217P00220000 | 看跌 Put | 220.00 | $128.60 | $137.75 | $117.87 | 0 | 42 | 81.65% | -0.74 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-05-12T10:06:51 |
| CRCL271217C00225000 | 看涨 Call | 225.00 | $10.70 | $12.60 | $9.12 | 0 | 187 | 81.99% | 0.33 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-16T13:56:56 |
| CRCL271217P00225000 | 看跌 Put | 225.00 | $135.35 | $142.00 | $145.02 | 0 | 53 | 84.64% | -0.75 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-02-26T09:34:56 |
| CRCL271217C00230000 | 看涨 Call | 230.00 | $9.90 | $13.45 | $11.05 | 1 | 712 | 83.13% | 0.32 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T11:39:03 |
| CRCL271217P00230000 | 看跌 Put | 230.00 | $141.15 | $147.00 | $137.95 | 0 | 152 | 87.25% | -0.76 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-04-22T11:16:29 |