CRCL · 2028-01-21
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 2028-01-21；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL280121C00030000 | 看涨 Call | 30.00 | $62.00 | $71.00 | $69.10 | 0 | 41 | 88.90% | 0.96 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-09T13:53:08 |
| CRCL280121P00030000 | 看跌 Put | 30.00 | $2.25 | $2.54 | $2.61 | 0 | 260 | 82.96% | -0.04 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-17T14:43:57 |
| CRCL280121C00035000 | 看涨 Call | 35.00 | $60.70 | $67.00 | $62.15 | 2 | 88 | 93.80% | 0.94 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:20:47 |
| CRCL280121P00035000 | 看跌 Put | 35.00 | $3.15 | $3.60 | $3.41 | 1 | 441 | 81.24% | -0.06 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:24:02 |
| CRCL280121C00040000 | 看涨 Call | 40.00 | $55.40 | $60.65 | $51.67 | 0 | 171 | 75.62% | 0.92 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T12:01:05 |
| CRCL280121P00040000 | 看跌 Put | 40.00 | $4.35 | $5.00 | $5.21 | 0 | 592 | 80.67% | -0.08 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T15:31:20 |
| CRCL280121C00045000 | 看涨 Call | 45.00 | $54.00 | $59.65 | $46.35 | 0 | 29 | 86.89% | 0.90 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-16T10:50:36 |
| CRCL280121P00045000 | 看跌 Put | 45.00 | $5.80 | $6.40 | $6.20 | 1 | 763 | 79.72% | -0.10 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:32:46 |
| CRCL280121C00050000 | 看涨 Call | 50.00 | $51.25 | $55.20 | $52.20 | 6 | 119 | 82.81% | 0.88 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-18T12:24:17 |
| CRCL280121P00050000 | 看跌 Put | 50.00 | $7.15 | $8.55 | $9.00 | 0 | 461 | 79.54% | -0.12 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-17T09:30:09 |
| CRCL280121C00055000 | 看涨 Call | 55.00 | $46.00 | $52.05 | $53.20 | 0 | 48 | 76.20% | 0.86 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-09T13:50:30 |
| CRCL280121P00055000 | 看跌 Put | 55.00 | $9.15 | $10.55 | $9.70 | 3 | 114 | 79.60% | -0.14 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:31:41 |
| CRCL280121C00060000 | 看涨 Call | 60.00 | $45.20 | $49.30 | $37.20 | 0 | 306 | 79.54% | 0.84 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-16T14:24:17 |
| CRCL280121P00060000 | 看跌 Put | 60.00 | $8.70 | $13.80 | $12.05 | 5 | 472 | 76.60% | -0.16 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T10:36:53 |
| CRCL280121C00065000 | 看涨 Call | 65.00 | $43.55 | $47.25 | $44.00 | 1 | 1549 | 81.45% | 0.82 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T09:57:27 |
| CRCL280121P00065000 | 看跌 Put | 65.00 | $13.10 | $15.30 | $14.20 | 3 | 1611 | 78.97% | -0.19 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T14:29:21 |
| CRCL280121C00070000 | 看涨 Call | 70.00 | $41.65 | $44.15 | $42.10 | 4 | 554 | 80.42% | 0.80 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T12:34:19 |
| CRCL280121P00070000 | 看跌 Put | 70.00 | $15.85 | $17.70 | $16.80 | 1 | 468 | 79.19% | -0.21 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T11:41:18 |
| CRCL280121C00075000 | 看涨 Call | 75.00 | $38.35 | $43.05 | $35.46 | 0 | 487 | 80.02% | 0.77 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-17T14:39:39 |
| CRCL280121P00075000 | 看跌 Put | 75.00 | $18.80 | $20.05 | $19.45 | 2 | 174 | 79.15% | -0.23 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T10:51:36 |
| CRCL280121C00080000 | 看涨 Call | 80.00 | $37.60 | $40.70 | $37.45 | 4 | 1650 | 81.20% | 0.75 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:26:42 |
| CRCL280121P00080000 | 看跌 Put | 80.00 | $18.35 | $23.15 | $23.90 | 0 | 311 | 74.83% | -0.26 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-17T14:43:57 |
| CRCL280121C00085000 | 看涨 Call | 85.00 | $35.50 | $40.20 | $36.71 | 2 | 215 | 82.66% | 0.73 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T11:27:44 |
| CRCL280121P00085000 | 看跌 Put | 85.00 | $24.60 | $25.80 | $25.33 | 1 | 105 | 79.24% | -0.28 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T10:58:57 |
| CRCL280121C00090000 | 看涨 Call | 90.00 | $33.90 | $36.05 | $34.46 | 1 | 1639 | 79.34% | 0.71 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T09:58:53 |
| CRCL280121P00090000 | 看跌 Put | 90.00 | $27.60 | $29.70 | $28.23 | 2 | 276 | 80.25% | -0.30 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-18T10:04:11 |
| CRCL280121C00095000 | 看涨 Call | 95.00 | $30.60 | $37.35 | $27.70 | 0 | 320 | 80.99% | 0.69 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-17T09:36:46 |
| CRCL280121P00095000 | 看跌 Put | 95.00 | $29.35 | $32.15 | $33.50 | 0 | 637 | 77.38% | -0.32 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-17T14:42:27 |
| CRCL280121C00100000 | 看涨 Call | 100.00 | $29.85 | $35.15 | $31.30 | 14 | 732 | 81.06% | 0.67 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T14:13:00 |
| CRCL280121P00100000 | 看跌 Put | 100.00 | $33.10 | $35.85 | $35.00 | 5 | 395 | 78.56% | -0.35 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-18T09:56:05 |
| CRCL280121C00105000 | 看涨 Call | 105.00 | $29.35 | $32.75 | $30.40 | 1 | 365 | 80.96% | 0.65 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:52:33 |
| CRCL280121P00105000 | 看跌 Put | 105.00 | $35.95 | $39.45 | $37.45 | 0 | 27 | 78.18% | -0.37 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-08T14:20:48 |
| CRCL280121C00110000 | 看涨 Call | 110.00 | $27.75 | $31.40 | $25.16 | 0 | 231 | 80.61% | 0.63 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-17T14:25:03 |
| CRCL280121P00110000 | 看跌 Put | 110.00 | $38.70 | $44.55 | $41.50 | 0 | 64 | 79.31% | -0.39 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-14T14:49:01 |
| CRCL280121C00115000 | 看涨 Call | 115.00 | $25.70 | $30.80 | $21.09 | 0 | 131 | 80.44% | 0.62 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-16T15:41:04 |
| CRCL280121P00115000 | 看跌 Put | 115.00 | $43.00 | $46.15 | $47.20 | 0 | 45 | 77.80% | -0.41 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-10T12:33:03 |
| CRCL280121C00120000 | 看涨 Call | 120.00 | $25.65 | $29.00 | $26.00 | 6 | 637 | 81.09% | 0.60 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T13:29:15 |
| CRCL280121P00120000 | 看跌 Put | 120.00 | $46.60 | $50.45 | $47.85 | 0 | 64 | 78.56% | -0.43 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-14T15:53:22 |
| CRCL280121C00125000 | 看涨 Call | 125.00 | $23.40 | $28.55 | $21.83 | 0 | 705 | 80.53% | 0.58 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-17T12:54:48 |
| CRCL280121P00125000 | 看跌 Put | 125.00 | $50.70 | $55.00 | $50.55 | 0 | 54 | 80.04% | -0.45 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-03T10:50:13 |
| CRCL280121C00130000 | 看涨 Call | 130.00 | $22.60 | $25.60 | $18.85 | 0 | 394 | 78.59% | 0.56 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-16T15:21:25 |
| CRCL280121P00130000 | 看跌 Put | 130.00 | $51.45 | $60.75 | $73.09 | 0 | 54 | 78.74% | -0.46 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-08-07T10:17:39 |
| CRCL280121C00135000 | 看涨 Call | 135.00 | $22.55 | $25.85 | $22.82 | 3 | 583 | 81.22% | 0.55 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T11:30:23 |
| CRCL280121P00135000 | 看跌 Put | 135.00 | $58.40 | $64.70 | $65.39 | 0 | 44 | 82.59% | -0.48 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-08-26T15:06:14 |
| CRCL280121C00140000 | 看涨 Call | 140.00 | $21.80 | $24.90 | $18.84 | 0 | 369 | 81.46% | 0.53 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-17T15:59:25 |
| CRCL280121P00140000 | 看跌 Put | 140.00 | $61.80 | $64.50 | $61.30 | 0 | 48 | 76.97% | -0.50 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-03T13:35:45 |
| CRCL280121C00145000 | 看涨 Call | 145.00 | $20.00 | $23.00 | $21.95 | 0 | 356 | 79.21% | 0.52 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-15T12:17:47 |
| CRCL280121P00145000 | 看跌 Put | 145.00 | $65.80 | $72.80 | $76.77 | 0 | 38 | 82.24% | -0.52 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-08-20T10:55:52 |
| CRCL280121C00150000 | 看涨 Call | 150.00 | $20.30 | $21.55 | $20.90 | 8 | 1339 | 79.87% | 0.51 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:30:35 |
| CRCL280121P00150000 | 看跌 Put | 150.00 | $69.70 | $76.90 | $72.00 | 2 | 443 | 82.18% | -0.53 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T10:23:18 |
| CRCL280121C00155000 | 看涨 Call | 155.00 | $19.10 | $23.95 | $17.00 | 0 | 112 | 83.21% | 0.49 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-17T09:32:10 |
| CRCL280121P00155000 | 看跌 Put | 155.00 | $73.90 | $81.00 | $80.67 | 0 | 85 | 82.36% | -0.55 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-08-26T15:06:14 |
| CRCL280121C00160000 | 看涨 Call | 160.00 | $18.20 | $23.15 | $19.35 | 1 | 332 | 83.02% | 0.48 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T14:29:16 |
| CRCL280121P00160000 | 看跌 Put | 160.00 | $78.35 | $85.00 | $80.40 | 0 | 129 | 82.61% | -0.56 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-09T13:59:36 |
| CRCL280121C00165000 | 看涨 Call | 165.00 | $17.65 | $21.20 | $26.09 | 0 | 148 | 81.80% | 0.47 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-03T14:36:40 |
| CRCL280121P00165000 | 看跌 Put | 165.00 | $82.50 | $89.55 | $83.00 | 0 | 16 | 83.06% | -0.58 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-14T15:44:32 |
| CRCL280121C00170000 | 看涨 Call | 170.00 | $16.90 | $21.15 | $14.44 | 0 | 310 | 82.51% | 0.45 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-16T14:10:34 |
| CRCL280121P00170000 | 看跌 Put | 170.00 | $86.85 | $90.65 | $114.50 | 0 | 12 | 79.31% | -0.59 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-07-09T13:33:36 |
| CRCL280121C00175000 | 看涨 Call | 175.00 | $16.25 | $19.85 | $17.57 | 1 | 235 | 81.77% | 0.44 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:49:09 |
| CRCL280121P00175000 | 看跌 Put | 175.00 | $90.80 | $95.05 | $94.99 | 0 | 7 | 79.07% | -0.61 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-05-01T15:55:06 |
| CRCL280121C00180000 | 看涨 Call | 180.00 | $14.80 | $19.60 | $17.04 | 1 | 538 | 81.26% | 0.43 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:21:08 |
| CRCL280121P00180000 | 看跌 Put | 180.00 | $95.65 | $100.75 | $95.65 | 0 | 73 | 81.60% | -0.62 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-14T15:47:39 |
| CRCL280121C00185000 | 看涨 Call | 185.00 | $13.60 | $18.60 | $19.96 | 0 | 153 | 80.06% | 0.42 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-08-25T14:40:06 |
| CRCL280121P00185000 | 看跌 Put | 185.00 | $99.20 | $105.55 | $125.95 | 0 | 8 | 81.19% | -0.64 | 0.01 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-07-15T11:01:54 |
| CRCL280121C00190000 | 看涨 Call | 190.00 | $14.85 | $16.95 | $11.83 | 0 | 174 | 80.96% | 0.41 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-16T15:31:05 |
| CRCL280121P00190000 | 看跌 Put | 190.00 | $104.60 | $111.00 | $110.42 | 0 | 1 | 84.00% | -0.65 | 0.01 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-04-28T11:36:18 |
| CRCL280121C00195000 | 看涨 Call | 195.00 | $13.25 | $17.45 | $15.27 | 1 | 98 | 80.96% | 0.40 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:06:45 |
| CRCL280121P00195000 | 看跌 Put | 195.00 | $108.15 | $115.85 | $139.00 | 0 | 17 | 83.51% | -0.66 | 0.01 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-02-06T15:08:25 |
| CRCL280121C00200000 | 看涨 Call | 200.00 | $13.95 | $15.95 | $14.90 | 12 | 1999 | 81.27% | 0.39 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| CRCL280121P00200000 | 看跌 Put | 200.00 | $112.25 | $118.95 | $113.05 | 0 | 51 | 81.26% | -0.67 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-14T15:47:41 |
| CRCL280121C00205000 | 看涨 Call | 205.00 | $11.90 | $16.10 | $11.85 | 0 | 26 | 80.15% | 0.38 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-17T12:15:59 |
| CRCL280121P00205000 | 看跌 Put | 205.00 | $117.05 | $123.50 | $136.60 | 0 | 13 | 81.86% | -0.69 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-06-26T10:37:23 |
| CRCL280121C00210000 | 看涨 Call | 210.00 | $13.20 | $15.70 | $14.00 | 1 | 144 | 82.46% | 0.37 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:21:10 |
| CRCL280121P00210000 | 看跌 Put | 210.00 | $121.50 | $129.00 | $128.80 | 0 | 18 | 83.26% | -0.70 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-08-25T11:05:47 |
| CRCL280121C00215000 | 看涨 Call | 215.00 | $11.70 | $15.00 | $14.20 | 0 | 201 | 80.86% | 0.36 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-01T14:24:44 |
| CRCL280121P00215000 | 看跌 Put | 215.00 | $127.40 | $131.55 | $133.60 | 0 | 36 | 82.45% | -0.71 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-08-26T15:06:14 |
| CRCL280121C00220000 | 看涨 Call | 220.00 | $9.95 | $15.20 | $18.37 | 0 | 134 | 80.00% | 0.36 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-03T11:05:51 |
| CRCL280121P00220000 | 看跌 Put | 220.00 | $129.00 | $138.00 | $159.09 | 0 | 23 | 80.90% | -0.72 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-08-04T14:36:37 |
| CRCL280121C00225000 | 看涨 Call | 225.00 | $11.95 | $14.45 | $10.53 | 0 | 423 | 82.67% | 0.35 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-17T12:53:54 |
| CRCL280121P00225000 | 看跌 Put | 225.00 | $136.45 | $142.05 | $170.00 | 0 | 2 | 84.52% | -0.73 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-02-06T10:53:01 |
| CRCL280121C00230000 | 看涨 Call | 230.00 | $12.00 | $12.75 | $12.50 | 69 | 3967 | 81.60% | 0.34 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:56:30 |
| CRCL280121P00230000 | 看跌 Put | 230.00 | $141.50 | $144.90 | $146.00 | 0 | 88 | 82.61% | -0.74 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-08-31T11:16:16 |