CRCL · 2028-06-16
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 2028-06-16；共 70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL280616C00030000 | 看涨 Call | 30.00 | $64.65 | $69.05 | $60.00 | 0 | 119 | 76.10% | 0.95 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-17T13:02:44 |
| CRCL280616P00030000 | 看跌 Put | 30.00 | $2.75 | $3.85 | $3.35 | 0 | 324 | 81.54% | -0.05 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-04T14:47:29 |
| CRCL280616C00035000 | 看涨 Call | 35.00 | $60.00 | $68.60 | $72.30 | 0 | 178 | 81.42% | 0.93 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-09-04T09:30:50 |
| CRCL280616P00035000 | 看跌 Put | 35.00 | $4.30 | $5.25 | $5.31 | 0 | 336 | 81.76% | -0.07 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T09:56:41 |
| CRCL280616C00040000 | 看涨 Call | 40.00 | $57.00 | $65.20 | $66.10 | 0 | 52 | 80.10% | 0.92 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-14T13:37:59 |
| CRCL280616P00040000 | 看跌 Put | 40.00 | $5.95 | $6.90 | $6.49 | 1 | 456 | 81.63% | -0.08 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:28:07 |
| CRCL280616C00045000 | 看涨 Call | 45.00 | $54.00 | $60.45 | $62.25 | 0 | 217 | 74.93% | 0.90 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-14T13:18:58 |
| CRCL280616P00045000 | 看跌 Put | 45.00 | $7.55 | $8.80 | $8.21 | 1 | 351 | 81.06% | -0.10 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:28:07 |
| CRCL280616C00050000 | 看涨 Call | 50.00 | $52.60 | $57.90 | $52.00 | 0 | 437 | 78.22% | 0.88 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-15T15:40:56 |
| CRCL280616P00050000 | 看跌 Put | 50.00 | $9.75 | $10.35 | $10.12 | 1 | 99 | 80.30% | -0.12 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:09:43 |
| CRCL280616C00055000 | 看涨 Call | 55.00 | $50.25 | $55.00 | $45.50 | 0 | 429 | 77.69% | 0.86 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T10:42:05 |
| CRCL280616P00055000 | 看跌 Put | 55.00 | $11.35 | $12.90 | $12.36 | 1 | 2270 | 79.78% | -0.14 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T13:28:07 |
| CRCL280616C00060000 | 看涨 Call | 60.00 | $48.00 | $53.90 | $46.00 | 0 | 219 | 79.98% | 0.85 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-15T14:47:00 |
| CRCL280616P00060000 | 看跌 Put | 60.00 | $11.00 | $17.95 | $14.58 | 1 | 558 | 79.70% | -0.16 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:28:07 |
| CRCL280616C00065000 | 看涨 Call | 65.00 | $46.60 | $51.25 | $39.65 | 0 | 330 | 80.34% | 0.83 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-16T10:35:50 |
| CRCL280616P00065000 | 看跌 Put | 65.00 | $15.85 | $17.40 | $16.91 | 1 | 634 | 78.52% | -0.18 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:29:36 |
| CRCL280616C00070000 | 看涨 Call | 70.00 | $43.05 | $48.30 | $39.23 | 0 | 397 | 76.58% | 0.81 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-16T13:06:53 |
| CRCL280616P00070000 | 看跌 Put | 70.00 | $19.05 | $20.90 | $21.49 | 0 | 3873 | 80.60% | -0.20 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-16T09:31:14 |
| CRCL280616C00075000 | 看涨 Call | 75.00 | $40.65 | $49.45 | $39.22 | 0 | 643 | 80.35% | 0.79 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-17T12:12:03 |
| CRCL280616P00075000 | 看跌 Put | 75.00 | $20.70 | $26.50 | $24.71 | 0 | 99 | 82.87% | -0.22 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-16T09:37:46 |
| CRCL280616C00080000 | 看涨 Call | 80.00 | $41.85 | $44.75 | $43.80 | 1 | 230 | 80.40% | 0.77 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-18T10:27:59 |
| CRCL280616P00080000 | 看跌 Put | 80.00 | $23.25 | $26.70 | $25.22 | 12 | 212 | 78.59% | -0.24 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T10:55:59 |
| CRCL280616C00085000 | 看涨 Call | 85.00 | $39.95 | $43.65 | $35.99 | 0 | 1058 | 80.83% | 0.75 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-17T12:10:12 |
| CRCL280616P00085000 | 看跌 Put | 85.00 | $26.65 | $28.50 | $28.52 | 2 | 2084 | 77.49% | -0.26 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-18T11:42:13 |
| CRCL280616C00090000 | 看涨 Call | 90.00 | $36.00 | $42.45 | $34.40 | 0 | 320 | 78.28% | 0.74 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-17T12:11:13 |
| CRCL280616P00090000 | 看跌 Put | 90.00 | $30.35 | $32.05 | $34.61 | 0 | 98 | 78.78% | -0.28 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-16T15:33:46 |
| CRCL280616C00095000 | 看涨 Call | 95.00 | $36.95 | $41.80 | $37.90 | 1 | 1375 | 82.35% | 0.72 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T12:06:36 |
| CRCL280616P00095000 | 看跌 Put | 95.00 | $32.50 | $36.40 | $33.18 | 0 | 34 | 78.83% | -0.30 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-04T14:17:20 |
| CRCL280616C00100000 | 看涨 Call | 100.00 | $32.50 | $40.60 | $36.00 | 5 | 962 | 78.91% | 0.70 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-18T09:48:12 |
| CRCL280616P00100000 | 看跌 Put | 100.00 | $35.45 | $40.05 | $37.55 | 10 | 255 | 78.77% | -0.32 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:29:29 |
| CRCL280616C00105000 | 看涨 Call | 105.00 | $31.75 | $39.10 | $35.50 | 1 | 472 | 79.41% | 0.69 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T14:29:46 |
| CRCL280616P00105000 | 看跌 Put | 105.00 | $39.15 | $43.55 | $43.61 | 0 | 30 | 79.21% | -0.34 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-17T14:12:39 |
| CRCL280616C00110000 | 看涨 Call | 110.00 | $30.60 | $35.55 | $29.30 | 0 | 237 | 77.00% | 0.67 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-17T12:03:29 |
| CRCL280616P00110000 | 看跌 Put | 110.00 | $43.05 | $45.10 | $49.20 | 0 | 94 | 77.45% | -0.36 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-16T11:14:56 |
| CRCL280616C00115000 | 看涨 Call | 115.00 | $29.45 | $35.10 | $32.70 | 0 | 286 | 77.94% | 0.65 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-15T11:00:36 |
| CRCL280616P00115000 | 看跌 Put | 115.00 | $45.95 | $49.55 | $49.90 | 0 | 317 | 77.68% | -0.37 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-10T10:44:48 |
| CRCL280616C00120000 | 看涨 Call | 120.00 | $29.05 | $32.40 | $27.60 | 0 | 4059 | 77.07% | 0.64 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-17T15:57:19 |
| CRCL280616P00120000 | 看跌 Put | 120.00 | $50.00 | $53.20 | $52.11 | 5 | 197 | 78.18% | -0.39 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T13:43:47 |
| CRCL280616C00125000 | 看涨 Call | 125.00 | $29.85 | $31.60 | $30.48 | 37 | 543 | 79.45% | 0.63 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-18T12:04:13 |
| CRCL280616P00125000 | 看跌 Put | 125.00 | $51.00 | $57.85 | $57.20 | 0 | 82 | 76.27% | -0.41 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-10T10:57:00 |
| CRCL280616C00130000 | 看涨 Call | 130.00 | $28.80 | $31.90 | $29.45 | 70 | 1371 | 80.86% | 0.61 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-18T11:32:07 |
| CRCL280616P00130000 | 看跌 Put | 130.00 | $57.10 | $62.55 | $62.25 | 0 | 240 | 79.80% | -0.42 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-02T15:17:08 |
| CRCL280616C00135000 | 看涨 Call | 135.00 | $27.85 | $31.00 | $23.45 | 0 | 188 | 80.93% | 0.60 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-16T11:45:48 |
| CRCL280616P00135000 | 看跌 Put | 135.00 | $60.50 | $65.05 | $68.95 | 0 | 61 | 77.91% | -0.44 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-16T11:15:19 |
| CRCL280616C00140000 | 看涨 Call | 140.00 | $26.25 | $29.50 | $26.00 | 1 | 404 | 79.66% | 0.58 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-18T09:36:32 |
| CRCL280616P00140000 | 看跌 Put | 140.00 | $65.55 | $68.70 | $67.83 | 2 | 77 | 78.90% | -0.46 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-18T11:42:13 |
| CRCL280616C00145000 | 看涨 Call | 145.00 | $25.75 | $29.95 | $28.76 | 0 | 33 | 81.48% | 0.57 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-08-21T10:42:18 |
| CRCL280616P00145000 | 看跌 Put | 145.00 | $69.95 | $76.00 | $69.40 | 0 | 71 | 82.99% | -0.47 | 0.01 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-05-20T11:00:28 |
| CRCL280616C00150000 | 看涨 Call | 150.00 | $22.70 | $28.35 | $22.15 | 0 | 233 | 78.35% | 0.56 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-17T10:21:24 |
| CRCL280616P00150000 | 看跌 Put | 150.00 | $73.25 | $76.95 | $81.40 | 0 | 267 | 79.00% | -0.49 | 0.01 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-16T11:15:19 |
| CRCL280616C00155000 | 看涨 Call | 155.00 | $23.50 | $26.90 | $20.50 | 0 | 74 | 79.40% | 0.55 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-16T11:14:56 |
| CRCL280616P00155000 | 看跌 Put | 155.00 | $77.00 | $83.05 | $93.55 | 0 | 18 | 80.89% | -0.50 | 0.01 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-08-12T15:23:46 |
| CRCL280616C00160000 | 看涨 Call | 160.00 | $23.45 | $27.00 | $22.77 | 1 | 57 | 81.07% | 0.53 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-18T09:36:32 |
| CRCL280616P00160000 | 看跌 Put | 160.00 | $79.00 | $88.00 | $82.10 | 0 | 29 | 79.61% | -0.52 | 0.01 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-05-18T11:03:48 |
| CRCL280616C00165000 | 看涨 Call | 165.00 | $21.50 | $26.65 | $19.34 | 0 | 216 | 80.22% | 0.52 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-16T11:57:06 |
| CRCL280616P00165000 | 看跌 Put | 165.00 | $83.00 | $87.85 | $94.15 | 0 | 45 | 74.79% | -0.53 | 0.01 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-16T11:15:04 |
| CRCL280616C00170000 | 看涨 Call | 170.00 | $20.55 | $25.40 | $18.15 | 0 | 80 | 79.41% | 0.51 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-16T11:37:28 |
| CRCL280616P00170000 | 看跌 Put | 170.00 | $88.00 | $96.95 | $95.80 | 0 | 24 | 81.11% | -0.55 | 0.01 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-08-25T10:51:53 |
| CRCL280616C00175000 | 看涨 Call | 175.00 | $20.65 | $23.10 | $17.65 | 0 | 48 | 78.55% | 0.50 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-16T11:37:28 |
| CRCL280616P00175000 | 看跌 Put | 175.00 | $92.75 | $101.00 | $101.55 | 0 | 27 | 81.55% | -0.56 | 0.01 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-08-24T12:14:41 |
| CRCL280616C00180000 | 看涨 Call | 180.00 | $18.00 | $24.55 | $20.20 | 0 | 104 | 78.65% | 0.49 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-16T09:32:46 |
| CRCL280616P00180000 | 看跌 Put | 180.00 | $97.55 | $104.80 | $107.20 | 0 | 44 | 81.71% | -0.57 | 0.01 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-16T11:14:56 |
| CRCL280616C00185000 | 看涨 Call | 185.00 | $19.40 | $23.55 | $17.70 | 0 | 172 | 80.36% | 0.48 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-17T12:05:57 |
| CRCL280616P00185000 | 看跌 Put | 185.00 | $103.25 | $106.10 | $109.45 | 0 | 40 | 79.99% | -0.59 | 0.01 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-17T09:49:33 |
| CRCL280616C00190000 | 看涨 Call | 190.00 | $19.35 | $22.35 | $16.01 | 0 | 216 | 80.31% | 0.47 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-16T15:29:36 |
| CRCL280616P00190000 | 看跌 Put | 190.00 | $106.20 | $111.35 | $111.07 | 0 | 35 | 79.52% | -0.60 | 0.01 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-10T10:59:06 |
| CRCL280616C00195000 | 看涨 Call | 195.00 | $19.40 | $20.75 | $20.30 | 1 | 242 | 79.90% | 0.46 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-18T10:53:20 |
| CRCL280616P00195000 | 看跌 Put | 195.00 | $110.65 | $116.95 | $106.94 | 0 | 31 | 81.10% | -0.61 | 0.01 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-05-04T10:56:17 |
| CRCL280616C00200000 | 看涨 Call | 200.00 | $18.80 | $20.20 | $19.73 | 2 | 1492 | 79.86% | 0.45 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:55:34 |
| CRCL280616P00200000 | 看跌 Put | 200.00 | $116.30 | $119.15 | $121.09 | 0 | 218 | 80.08% | -0.63 | 0.01 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-09-02T10:24:11 |