期权分析

CRCL · 2028-01-21

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 2028-01-21；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
CRCL280121C00030000看涨 Call30.00$46.60$51.65$47.2904570.55%0.950.00-0.000.10100assumed standard contract2026-10-30T09:42:35
CRCL280121P00030000看跌 Put30.00$1.92$2.65$2.45029977.06%-0.060.00-0.010.10100assumed standard contract2026-10-30T15:49:30
CRCL280121C00035000看涨 Call35.00$44.15$48.05$43.7509176.01%0.930.00-0.010.12100assumed standard contract2026-10-30T11:29:24
CRCL280121P00035000看跌 Put35.00$3.00$3.85$3.65043676.15%-0.080.00-0.010.13100assumed standard contract2026-10-30T15:03:33
CRCL280121C00040000看涨 Call40.00$40.75$44.80$40.31016475.45%0.900.00-0.010.15100assumed standard contract2026-10-30T11:39:26
CRCL280121P00040000看跌 Put40.00$4.30$5.35$4.80172675.46%-0.110.00-0.010.16100assumed standard contract2026-11-03T09:41:39
CRCL280121C00045000看涨 Call45.00$36.55$41.50$44.3003571.22%0.870.00-0.010.18100assumed standard contract2026-10-14T10:01:08
CRCL280121P00045000看跌 Put45.00$5.85$7.05$6.81077374.76%-0.140.00-0.020.18100assumed standard contract2026-10-30T15:49:30
CRCL280121C00050000看涨 Call50.00$36.05$38.25$35.77011476.08%0.840.00-0.010.20100assumed standard contract2026-11-02T11:10:05
CRCL280121P00050000看跌 Put50.00$7.85$9.10$8.72050674.95%-0.170.00-0.020.21100assumed standard contract2026-11-02T15:45:04
CRCL280121C00055000看涨 Call55.00$33.30$36.15$34.5014176.50%0.810.00-0.020.23100assumed standard contract2026-11-03T10:54:52
CRCL280121P00055000看跌 Put55.00$8.70$11.25$10.90014771.81%-0.200.00-0.020.23100assumed standard contract2026-11-02T15:00:02
CRCL280121C00060000看涨 Call60.00$29.00$33.45$35.30026971.70%0.780.00-0.020.25100assumed standard contract2026-10-26T12:16:05
CRCL280121P00060000看跌 Put60.00$12.80$13.50$12.90547474.98%-0.230.01-0.020.25100assumed standard contract2026-11-03T13:44:41
CRCL280121C00065000看涨 Call65.00$28.60$31.10$30.102155474.83%0.750.01-0.020.27100assumed standard contract2026-11-03T12:25:36
CRCL280121P00065000看跌 Put65.00$15.05$16.20$15.451156174.35%-0.260.01-0.020.27100assumed standard contract2026-11-03T12:42:00
CRCL280121C00070000看涨 Call70.00$26.70$29.15$27.10256675.02%0.730.01-0.020.28100assumed standard contract2026-11-03T10:41:42
CRCL280121P00070000看跌 Put70.00$17.45$19.30$17.95042074.12%-0.290.01-0.020.28100assumed standard contract2026-11-02T11:43:09
CRCL280121C00075000看涨 Call75.00$24.95$27.20$23.60047974.92%0.700.01-0.020.29100assumed standard contract2026-10-30T10:12:00
CRCL280121P00075000看跌 Put75.00$20.50$22.25$21.35121474.17%-0.320.01-0.020.30100assumed standard contract2026-11-03T13:42:58
CRCL280121C00080000看涨 Call80.00$23.65$26.90$24.0010171277.80%0.670.01-0.020.31100assumed standard contract2026-11-03T12:22:22
CRCL280121P00080000看跌 Put80.00$23.50$25.45$24.15029974.03%-0.360.01-0.030.31100assumed standard contract2026-11-02T11:40:02
CRCL280121C00085000看涨 Call85.00$21.95$24.05$21.02025575.39%0.640.01-0.020.31100assumed standard contract2026-11-02T12:51:27
CRCL280121P00085000看跌 Put85.00$25.65$28.90$29.0008672.50%-0.390.01-0.030.31100assumed standard contract2026-11-02T09:30:01
CRCL280121C00090000看涨 Call90.00$20.20$22.50$20.9311147874.69%0.610.01-0.020.32100assumed standard contract2026-11-03T12:02:48
CRCL280121P00090000看跌 Put90.00$27.10$32.00$29.20087868.97%-0.410.01-0.030.32100assumed standard contract2026-10-26T15:39:29
CRCL280121C00095000看涨 Call95.00$18.90$22.75$19.4211184677.14%0.590.01-0.030.33100assumed standard contract2026-11-03T11:40:46
CRCL280121P00095000看跌 Put95.00$33.45$36.05$36.00063074.14%-0.440.01-0.030.32100assumed standard contract2026-11-02T09:31:36
CRCL280121C00100000看涨 Call100.00$17.00$19.80$18.4214125473.45%0.560.01-0.030.33100assumed standard contract2026-11-03T12:56:20
CRCL280121P00100000看跌 Put100.00$37.00$39.80$38.63238874.14%-0.470.01-0.030.33100assumed standard contract2026-11-03T11:41:52
CRCL280121C00105000看涨 Call105.00$15.85$18.50$17.15335873.17%0.540.01-0.030.33100assumed standard contract2026-11-03T15:01:46
CRCL280121P00105000看跌 Put105.00$40.55$43.55$39.4806473.82%-0.500.01-0.030.33100assumed standard contract2026-10-28T13:46:09
CRCL280121C00110000看涨 Call110.00$14.00$19.15$14.68038574.52%0.520.01-0.030.33100assumed standard contract2026-11-02T14:43:58
CRCL280121P00110000看跌 Put110.00$44.15$47.60$43.33026573.74%-0.520.01-0.030.32100assumed standard contract2026-10-28T13:46:09
CRCL280121C00115000看涨 Call115.00$14.90$16.75$13.98015175.19%0.500.01-0.030.33100assumed standard contract2026-11-02T14:36:37
CRCL280121P00115000看跌 Put115.00$48.10$51.60$44.300250673.86%-0.550.01-0.030.32100assumed standard contract2026-10-22T15:40:39
CRCL280121C00120000看涨 Call120.00$13.65$16.70$12.61063675.95%0.480.01-0.030.33100assumed standard contract2026-11-02T15:49:14
CRCL280121P00120000看跌 Put120.00$52.55$55.70$46.10020974.66%-0.570.01-0.030.32100assumed standard contract2026-10-21T10:58:04
CRCL280121C00125000看涨 Call125.00$13.30$14.95$14.33381175.32%0.460.01-0.030.33100assumed standard contract2026-11-03T13:07:30
CRCL280121P00125000看跌 Put125.00$55.15$59.90$58.53115972.44%-0.590.01-0.030.31100assumed standard contract2026-11-03T11:42:31
CRCL280121C00130000看涨 Call130.00$12.40$14.25$12.19041975.26%0.440.01-0.030.33100assumed standard contract2026-11-02T11:29:55
CRCL280121P00130000看跌 Put130.00$60.70$63.45$59.70016773.68%-0.620.01-0.030.31100assumed standard contract2026-10-27T09:49:31
CRCL280121C00135000看涨 Call135.00$10.40$14.05$11.85059876.35%0.420.01-0.030.33100assumed standard contract2026-11-02T10:57:08
CRCL280121P00135000看跌 Put135.00$65.05$68.55$63.9804975.34%-0.640.01-0.030.30100assumed standard contract2026-10-27T10:33:48
CRCL280121C00140000看涨 Call140.00$9.80$13.25$11.3511552374.05%0.400.01-0.030.32100assumed standard contract2026-11-03T11:54:48
CRCL280121P00140000看跌 Put140.00$69.70$71.80$66.0704874.21%-0.660.01-0.020.29100assumed standard contract2026-10-16T15:13:43
CRCL280121C00145000看涨 Call145.00$10.55$12.45$11.3545741875.95%0.390.01-0.030.32100assumed standard contract2026-11-03T12:27:04
CRCL280121P00145000看跌 Put145.00$71.60$76.55$76.7703870.49%-0.680.01-0.020.28100assumed standard contract2026-08-20T10:55:52
CRCL280121C00150000看涨 Call150.00$8.60$11.40$10.3924204973.07%0.370.01-0.030.31100assumed standard contract2026-11-03T15:46:34
CRCL280121P00150000看跌 Put150.00$78.15$80.80$75.53040474.16%-0.700.01-0.020.27100assumed standard contract2026-10-29T11:35:56
CRCL280121C00155000看涨 Call155.00$8.35$12.60$18.00011376.37%0.360.01-0.030.31100assumed standard contract2026-09-25T11:21:29
CRCL280121P00155000看跌 Put155.00$82.65$86.55$78.0308576.72%-0.720.01-0.020.27100assumed standard contract2026-10-16T13:26:48
CRCL280121C00160000看涨 Call160.00$8.75$10.55$7.92035875.39%0.340.01-0.020.31100assumed standard contract2026-11-02T15:45:04
CRCL280121P00160000看跌 Put160.00$86.60$91.40$80.40012976.47%-0.730.01-0.020.26100assumed standard contract2026-09-09T13:59:36
CRCL280121C00165000看涨 Call165.00$7.30$9.75$7.80018173.26%0.330.01-0.020.30100assumed standard contract2026-11-02T15:28:04
CRCL280121P00165000看跌 Put165.00$91.50$95.85$83.0001677.13%-0.750.01-0.020.25100assumed standard contract2026-09-14T15:44:32
CRCL280121C00170000看涨 Call170.00$7.20$9.60$7.45033274.36%0.320.01-0.020.30100assumed standard contract2026-11-02T14:57:30
CRCL280121P00170000看跌 Put170.00$96.15$100.55$86.7503277.68%-0.770.01-0.020.23100assumed standard contract2026-09-23T09:46:06
CRCL280121C00175000看涨 Call175.00$7.50$9.10$8.56223575.48%0.310.01-0.020.29100assumed standard contract2026-11-03T13:07:30
CRCL280121P00175000看跌 Put175.00$100.90$105.25$96.0101078.33%-0.780.01-0.020.22100assumed standard contract2026-10-12T10:09:51
CRCL280121C00180000看涨 Call180.00$6.00$8.70$6.60053873.55%0.300.01-0.020.29100assumed standard contract2026-11-02T09:30:01
CRCL280121P00180000看跌 Put180.00$105.30$110.05$109.10013178.32%-0.800.01-0.020.21100assumed standard contract2026-11-02T15:01:28
CRCL280121C00185000看涨 Call185.00$5.70$8.35$9.10015373.72%0.280.01-0.020.28100assumed standard contract2026-10-07T09:51:28
CRCL280121P00185000看跌 Put185.00$109.65$115.05$125.950878.51%-0.820.01-0.020.20100assumed standard contract2026-07-15T11:01:54
CRCL280121C00190000看涨 Call190.00$6.10$8.45$6.41016875.90%0.270.01-0.020.28100assumed standard contract2026-10-30T10:01:51
CRCL280121P00190000看跌 Put190.00$113.50$119.60$103.6503476.17%-0.830.01-0.020.19100assumed standard contract2026-09-23T09:47:11
CRCL280121C00195000看涨 Call195.00$6.25$7.75$5.90015576.14%0.260.01-0.020.27100assumed standard contract2026-10-30T10:01:51
CRCL280121P00195000看跌 Put195.00$119.30$125.00$109.2002180.70%-0.840.01-0.020.18100assumed standard contract2026-09-24T14:31:45
CRCL280121C00200000看涨 Call200.00$5.90$7.00$6.201192975.28%0.250.01-0.020.27100assumed standard contract2026-11-03T10:59:46
CRCL280121P00200000看跌 Put200.00$124.30$129.25$114.0005280.35%-0.860.01-0.020.16100assumed standard contract2026-09-24T14:39:47
CRCL280121C00205000看涨 Call205.00$5.05$7.20$5.8602575.18%0.250.01-0.020.26100assumed standard contract2026-11-02T10:35:09
CRCL280121P00205000看跌 Put205.00$128.75$134.80$127.0001381.81%-0.870.01-0.020.15100assumed standard contract2026-10-14T10:12:32
CRCL280121C00210000看涨 Call210.00$4.95$6.65$5.13013675.00%0.240.00-0.020.26100assumed standard contract2026-10-30T12:32:42
CRCL280121P00210000看跌 Put210.00$133.30$139.20$121.7503680.43%-0.880.01-0.020.13100assumed standard contract2026-09-23T09:46:13
CRCL280121C00215000看涨 Call215.00$4.65$6.25$4.85061174.66%0.230.00-0.020.25100assumed standard contract2026-10-30T14:11:06
CRCL280121P00215000看跌 Put215.00$138.30$144.45$133.6003682.50%-0.900.01-0.020.12100assumed standard contract2026-08-26T15:06:14
CRCL280121C00220000看涨 Call220.00$4.90$6.25$4.92014776.19%0.220.00-0.020.25100assumed standard contract2026-10-30T09:44:48
CRCL280121P00220000看跌 Put220.00$143.30$149.00$148.1001282.56%-0.910.01-0.020.11100assumed standard contract2026-10-30T10:31:25
CRCL280121C00225000看涨 Call225.00$4.80$5.75$4.45041375.95%0.210.00-0.020.24100assumed standard contract2026-10-30T13:13:28
CRCL280121P00225000看跌 Put225.00$148.00$154.15$170.000283.40%-0.920.01-0.020.11100assumed standard contract2026-02-06T10:53:01
CRCL280121C00230000看涨 Call230.00$4.50$5.55$5.00236443675.86%0.210.00-0.020.24100assumed standard contract2026-11-03T15:47:23
CRCL280121P00230000看跌 Put230.00$152.90$159.05$157.22011384.05%-0.930.01-0.010.10100assumed standard contract2026-11-02T15:01:28