期权分析

CRCL · 2028-06-16

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 2028-06-16；共 70 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
CRCL280616C00030000看涨 Call30.00$47.80$53.90$55.00012677.00%0.930.000.000.12100assumed standard contract2026-10-26T12:17:17
CRCL280616P00030000看跌 Put30.00$2.80$4.00$2.75032777.12%-0.070.00-0.010.13100assumed standard contract2026-10-29T13:36:35
CRCL280616C00035000看涨 Call35.00$44.55$50.70$54.84010776.22%0.910.00-0.000.15100assumed standard contract2026-10-16T15:55:31
CRCL280616P00035000看跌 Put35.00$4.35$5.25$4.85033976.14%-0.090.00-0.010.16100assumed standard contract2026-11-02T10:38:26
CRCL280616C00040000看涨 Call40.00$41.75$49.60$42.0505281.28%0.890.00-0.000.18100assumed standard contract2026-10-30T10:22:11
CRCL280616P00040000看跌 Put40.00$5.50$7.20$5.25045074.88%-0.110.00-0.010.19100assumed standard contract2026-10-29T09:30:52
CRCL280616C00045000看涨 Call45.00$39.40$47.00$39.30022381.46%0.860.00-0.010.21100assumed standard contract2026-10-30T10:22:11
CRCL280616P00045000看跌 Put45.00$7.55$9.15$7.15037774.92%-0.140.00-0.010.21100assumed standard contract2026-10-27T10:55:58
CRCL280616C00050000看涨 Call50.00$35.00$44.45$42.70043476.49%0.840.00-0.010.23100assumed standard contract2026-10-29T14:25:42
CRCL280616P00050000看跌 Put50.00$9.60$11.25$10.50021474.34%-0.170.00-0.010.24100assumed standard contract2026-10-30T11:41:04
CRCL280616C00055000看涨 Call55.00$34.20$40.20$40.31043675.39%0.810.00-0.010.26100assumed standard contract2026-10-29T14:24:45
CRCL280616P00055000看跌 Put55.00$12.15$13.60$12.600242474.50%-0.190.00-0.020.26100assumed standard contract2026-11-02T11:14:08
CRCL280616C00060000看涨 Call60.00$32.85$37.30$37.14036275.28%0.790.00-0.010.28100assumed standard contract2026-10-29T14:32:36
CRCL280616P00060000看跌 Put60.00$10.60$16.15$15.24068067.12%-0.220.00-0.020.28100assumed standard contract2026-11-02T15:00:28
CRCL280616C00065000看涨 Call65.00$30.20$34.30$36.35037172.29%0.760.00-0.010.30100assumed standard contract2026-10-27T11:09:31
CRCL280616P00065000看跌 Put65.00$16.50$19.30$18.01074773.34%-0.250.00-0.020.30100assumed standard contract2026-11-02T15:00:28
CRCL280616C00070000看涨 Call70.00$28.35$33.80$29.10040374.42%0.740.00-0.010.31100assumed standard contract2026-10-30T15:26:17
CRCL280616P00070000看跌 Put70.00$20.00$21.90$21.201387473.78%-0.280.01-0.020.32100assumed standard contract2026-11-03T09:30:03
CRCL280616C00075000看涨 Call75.00$28.00$32.55$26.60063977.12%0.710.00-0.020.33100assumed standard contract2026-10-30T14:07:02
CRCL280616P00075000看跌 Put75.00$19.30$25.10$21.9409968.33%-0.300.01-0.020.33100assumed standard contract2026-10-28T11:23:00
CRCL280616C00080000看涨 Call80.00$26.10$30.55$25.17023575.85%0.690.01-0.020.34100assumed standard contract2026-10-30T15:50:01
CRCL280616P00080000看跌 Put80.00$24.65$28.25$27.35024671.54%-0.330.01-0.020.34100assumed standard contract2026-10-30T11:35:55
CRCL280616C00085000看涨 Call85.00$23.65$28.85$24.25097774.00%0.670.01-0.020.35100assumed standard contract2026-10-30T15:50:11
CRCL280616P00085000看跌 Put85.00$28.95$31.70$31.300197573.16%-0.360.01-0.020.35100assumed standard contract2026-10-30T15:25:44
CRCL280616C00090000看涨 Call90.00$22.35$28.10$24.100132574.91%0.640.01-0.020.36100assumed standard contract2026-11-02T10:08:41
CRCL280616P00090000看跌 Put90.00$32.20$36.00$34.26012574.11%-0.380.01-0.020.36100assumed standard contract2026-10-30T12:32:57
CRCL280616C00095000看涨 Call95.00$21.10$26.80$26.100137874.85%0.620.01-0.020.36100assumed standard contract2026-10-29T11:01:15
CRCL280616P00095000看跌 Put95.00$35.35$39.35$34.4505273.30%-0.410.01-0.020.36100assumed standard contract2026-10-05T10:32:08
CRCL280616C00100000看涨 Call100.00$21.00$23.95$22.00096874.02%0.600.01-0.020.37100assumed standard contract2026-11-02T13:28:19
CRCL280616P00100000看跌 Put100.00$38.15$42.60$41.68024771.63%-0.430.01-0.020.37100assumed standard contract2026-10-30T12:02:39
CRCL280616C00105000看涨 Call105.00$18.85$24.50$18.91047074.81%0.580.01-0.020.37100assumed standard contract2026-10-30T14:39:43
CRCL280616P00105000看跌 Put105.00$41.60$46.60$41.5002971.63%-0.450.01-0.020.37100assumed standard contract2026-10-19T12:53:32
CRCL280616C00110000看涨 Call110.00$17.85$23.40$22.35023874.74%0.560.01-0.020.38100assumed standard contract2026-10-29T14:25:42
CRCL280616P00110000看跌 Put110.00$46.65$50.60$46.2509073.55%-0.480.01-0.020.37100assumed standard contract2026-10-29T14:26:47
CRCL280616C00115000看涨 Call115.00$17.00$20.85$20.81079072.79%0.540.01-0.020.38100assumed standard contract2026-10-29T14:32:36
CRCL280616P00115000看跌 Put115.00$47.80$57.00$47.60031673.24%-0.500.01-0.020.37100assumed standard contract2026-10-23T15:59:48
CRCL280616C00120000看涨 Call120.00$17.70$20.05$18.204413975.03%0.530.01-0.020.38100assumed standard contract2026-11-03T11:27:10
CRCL280616P00120000看跌 Put120.00$53.05$58.45$53.90024371.56%-0.520.01-0.020.37100assumed standard contract2026-10-26T13:27:04
CRCL280616C00125000看涨 Call125.00$16.50$20.15$16.00055275.80%0.510.01-0.020.38100assumed standard contract2026-10-30T12:34:12
CRCL280616P00125000看跌 Put125.00$55.85$62.65$57.2008270.07%-0.540.01-0.020.37100assumed standard contract2026-09-10T10:57:00
CRCL280616C00130000看涨 Call130.00$14.50$19.85$15.000141374.87%0.490.01-0.020.38100assumed standard contract2026-11-02T14:48:36
CRCL280616P00130000看跌 Put130.00$60.00$66.90$60.85024470.32%-0.560.01-0.020.36100assumed standard contract2026-10-29T11:55:48
CRCL280616C00135000看涨 Call135.00$13.80$18.55$18.51019374.21%0.480.01-0.020.38100assumed standard contract2026-10-29T11:49:42
CRCL280616P00135000看跌 Put135.00$64.00$71.70$61.7406270.97%-0.580.01-0.020.36100assumed standard contract2026-09-21T10:25:10
CRCL280616C00140000看涨 Call140.00$13.10$16.95$17.75053473.04%0.460.01-0.020.38100assumed standard contract2026-10-29T12:14:04
CRCL280616P00140000看跌 Put140.00$70.55$76.35$64.7508174.92%-0.600.01-0.020.35100assumed standard contract2026-09-23T09:43:44
CRCL280616C00145000看涨 Call145.00$12.40$16.65$17.9803773.47%0.450.01-0.020.38100assumed standard contract2026-10-07T13:41:10
CRCL280616P00145000看跌 Put145.00$72.25$80.70$71.5507671.32%-0.620.01-0.020.34100assumed standard contract2026-10-02T09:32:37
CRCL280616C00150000看涨 Call150.00$11.00$15.65$12.33025371.93%0.440.01-0.020.38100assumed standard contract2026-10-30T14:01:17
CRCL280616P00150000看跌 Put150.00$79.30$84.45$83.09026074.54%-0.640.01-0.020.34100assumed standard contract2026-10-30T12:02:39
CRCL280616C00155000看涨 Call155.00$10.80$15.05$20.5007472.43%0.420.01-0.020.37100assumed standard contract2026-09-16T11:14:56
CRCL280616P00155000看跌 Put155.00$82.65$88.95$76.5401973.25%-0.650.01-0.020.33100assumed standard contract2026-09-23T09:43:45
CRCL280616C00160000看涨 Call160.00$10.20$16.05$18.0106274.47%0.410.01-0.020.37100assumed standard contract2026-10-20T13:51:30
CRCL280616P00160000看跌 Put160.00$87.85$93.50$87.7003574.72%-0.670.01-0.020.32100assumed standard contract2026-10-26T12:48:53
CRCL280616C00165000看涨 Call165.00$10.40$14.05$16.73021673.47%0.400.01-0.020.37100assumed standard contract2026-10-12T11:56:58
CRCL280616P00165000看跌 Put165.00$92.50$98.10$91.8504675.34%-0.690.01-0.020.31100assumed standard contract2026-10-27T12:31:34
CRCL280616C00170000看涨 Call170.00$9.50$14.35$16.5508674.01%0.390.01-0.020.37100assumed standard contract2026-10-20T14:33:34
CRCL280616P00170000看跌 Put170.00$95.10$102.75$95.8002472.54%-0.700.01-0.020.31100assumed standard contract2026-08-25T10:51:53
CRCL280616C00175000看涨 Call175.00$9.05$13.90$14.1505674.08%0.380.01-0.020.36100assumed standard contract2026-10-08T09:30:03
CRCL280616P00175000看跌 Put175.00$101.90$107.40$98.8503376.63%-0.720.01-0.020.29100assumed standard contract2026-09-30T11:19:48
CRCL280616C00180000看涨 Call180.00$9.15$12.60$15.60010873.66%0.360.01-0.020.36100assumed standard contract2026-10-20T13:42:38
CRCL280616P00180000看跌 Put180.00$105.05$113.00$98.4504776.12%-0.730.01-0.020.29100assumed standard contract2026-09-24T14:31:45
CRCL280616C00185000看涨 Call185.00$8.45$12.20$13.05020073.30%0.350.01-0.020.36100assumed standard contract2026-10-16T14:34:13
CRCL280616P00185000看跌 Put185.00$110.65$117.10$109.4504077.15%-0.750.01-0.010.27100assumed standard contract2026-09-17T09:49:33
CRCL280616C00190000看涨 Call190.00$8.60$11.80$14.60021774.10%0.340.01-0.020.35100assumed standard contract2026-10-20T14:57:26
CRCL280616P00190000看跌 Put190.00$115.55$119.35$113.6003573.35%-0.760.01-0.010.26100assumed standard contract2026-09-30T14:21:10
CRCL280616C00195000看涨 Call195.00$8.60$11.40$13.70036574.64%0.340.01-0.020.35100assumed standard contract2026-10-02T12:44:25
CRCL280616P00195000看跌 Put195.00$120.50$125.10$106.9403176.16%-0.780.01-0.010.25100assumed standard contract2026-05-04T10:56:17
CRCL280616C00200000看涨 Call200.00$8.35$11.25$10.015188175.13%0.330.01-0.020.34100assumed standard contract2026-11-03T12:55:54
CRCL280616P00200000看跌 Put200.00$125.20$131.00$130.55023078.71%-0.790.01-0.010.24100assumed standard contract2026-10-30T11:56:31