CRCL · 2028-12-15
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 2028-12-15；共 68 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL281215C00035000 | 看涨 Call | 35.00 | $64.05 | $71.95 | $66.30 | 1 | 160 | 88.70% | 0.93 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:35:23 |
| CRCL281215P00035000 | 看跌 Put | 35.00 | $5.45 | $6.10 | $6.05 | 26 | 585 | 79.14% | -0.07 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:56:30 |
| CRCL281215C00040000 | 看涨 Call | 40.00 | $61.50 | $68.10 | $63.54 | 2 | 153 | 84.93% | 0.92 | 0.00 | -0.00 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:22:03 |
| CRCL281215P00040000 | 看跌 Put | 40.00 | $7.65 | $8.50 | $7.98 | 13 | 575 | 81.27% | -0.09 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:23:41 |
| CRCL281215C00045000 | 看涨 Call | 45.00 | $57.00 | $66.00 | $51.35 | 0 | 51 | 80.89% | 0.90 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-16T10:35:52 |
| CRCL281215P00045000 | 看跌 Put | 45.00 | $8.95 | $10.90 | $10.10 | 1 | 185 | 80.24% | -0.10 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-18T11:47:20 |
| CRCL281215C00050000 | 看涨 Call | 50.00 | $56.20 | $63.00 | $58.87 | 2 | 145 | 82.34% | 0.89 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T11:57:33 |
| CRCL281215P00050000 | 看跌 Put | 50.00 | $11.50 | $12.50 | $13.00 | 0 | 791 | 79.61% | -0.12 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T12:57:39 |
| CRCL281215C00055000 | 看涨 Call | 55.00 | $55.55 | $61.30 | $52.70 | 0 | 228 | 85.54% | 0.87 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-15T15:54:24 |
| CRCL281215P00055000 | 看跌 Put | 55.00 | $14.10 | $15.10 | $14.61 | 1 | 631 | 80.30% | -0.14 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:04:15 |
| CRCL281215C00060000 | 看涨 Call | 60.00 | $53.10 | $56.60 | $49.00 | 0 | 1278 | 80.20% | 0.86 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-17T13:24:38 |
| CRCL281215P00060000 | 看跌 Put | 60.00 | $14.95 | $17.85 | $17.50 | 1 | 5319 | 77.98% | -0.16 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T09:47:23 |
| CRCL281215C00065000 | 看涨 Call | 65.00 | $51.05 | $56.30 | $49.05 | 1 | 417 | 82.36% | 0.84 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-18T11:57:59 |
| CRCL281215P00065000 | 看跌 Put | 65.00 | $19.00 | $20.95 | $20.30 | 1 | 3516 | 80.66% | -0.17 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T09:30:06 |
| CRCL281215C00070000 | 看涨 Call | 70.00 | $50.10 | $55.10 | $50.79 | 5 | 773 | 84.25% | 0.82 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:14:27 |
| CRCL281215P00070000 | 看跌 Put | 70.00 | $21.35 | $23.40 | $22.28 | 2 | 1001 | 79.51% | -0.19 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:15:42 |
| CRCL281215C00075000 | 看涨 Call | 75.00 | $48.60 | $51.45 | $49.50 | 14 | 1107 | 81.68% | 0.81 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:56:20 |
| CRCL281215P00075000 | 看跌 Put | 75.00 | $23.20 | $26.30 | $25.32 | 8 | 584 | 78.13% | -0.21 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:24:05 |
| CRCL281215C00080000 | 看涨 Call | 80.00 | $46.30 | $49.50 | $47.14 | 7 | 847 | 80.27% | 0.79 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:10:35 |
| CRCL281215P00080000 | 看跌 Put | 80.00 | $26.35 | $32.50 | $32.16 | 0 | 277 | 82.26% | -0.22 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-16T15:29:10 |
| CRCL281215C00085000 | 看涨 Call | 85.00 | $44.85 | $47.50 | $45.68 | 2 | 77 | 79.74% | 0.78 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T14:42:40 |
| CRCL281215P00085000 | 看跌 Put | 85.00 | $29.25 | $32.80 | $33.75 | 0 | 118 | 78.56% | -0.24 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-16T15:15:41 |
| CRCL281215C00090000 | 看涨 Call | 90.00 | $43.00 | $47.15 | $44.50 | 4 | 372 | 80.54% | 0.76 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T12:04:54 |
| CRCL281215P00090000 | 看跌 Put | 90.00 | $32.65 | $36.65 | $34.44 | 12 | 2562 | 79.53% | -0.26 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:23:41 |
| CRCL281215C00095000 | 看涨 Call | 95.00 | $42.00 | $46.40 | $42.40 | 2 | 764 | 81.63% | 0.75 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T13:17:59 |
| CRCL281215P00095000 | 看跌 Put | 95.00 | $36.95 | $40.40 | $41.35 | 0 | 175 | 81.15% | -0.27 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-16T09:30:28 |
| CRCL281215C00100000 | 看涨 Call | 100.00 | $39.95 | $45.00 | $41.73 | 11 | 778 | 80.63% | 0.74 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:22:03 |
| CRCL281215P00100000 | 看跌 Put | 100.00 | $39.00 | $42.50 | $44.00 | 0 | 3735 | 78.29% | -0.29 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-17T09:53:29 |
| CRCL281215C00105000 | 看涨 Call | 105.00 | $39.60 | $43.20 | $40.50 | 12 | 472 | 80.95% | 0.72 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T13:41:40 |
| CRCL281215P00105000 | 看跌 Put | 105.00 | $42.20 | $46.80 | $46.96 | 0 | 84 | 78.94% | -0.31 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-08-27T14:31:46 |
| CRCL281215C00110000 | 看涨 Call | 110.00 | $38.25 | $42.60 | $39.66 | 1 | 506 | 81.34% | 0.71 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:18:25 |
| CRCL281215P00110000 | 看跌 Put | 110.00 | $46.40 | $49.00 | $52.15 | 0 | 233 | 78.28% | -0.32 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-16T13:25:58 |
| CRCL281215C00115000 | 看涨 Call | 115.00 | $35.85 | $39.90 | $32.80 | 0 | 76 | 78.35% | 0.70 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-17T11:46:25 |
| CRCL281215P00115000 | 看跌 Put | 115.00 | $47.00 | $57.00 | $53.21 | 0 | 57 | 79.75% | -0.34 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-09T13:11:07 |
| CRCL281215C00120000 | 看涨 Call | 120.00 | $36.70 | $40.35 | $37.22 | 3 | 328 | 81.88% | 0.69 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T10:29:00 |
| CRCL281215P00120000 | 看跌 Put | 120.00 | $51.35 | $58.25 | $56.55 | 0 | 78 | 78.04% | -0.35 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-09T13:11:07 |
| CRCL281215C00125000 | 看涨 Call | 125.00 | $32.80 | $38.65 | $31.02 | 0 | 1079 | 78.28% | 0.67 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-17T09:30:06 |
| CRCL281215P00125000 | 看跌 Put | 125.00 | $54.00 | $64.00 | $62.84 | 0 | 44 | 79.03% | -0.37 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-08-27T09:45:58 |
| CRCL281215C00130000 | 看涨 Call | 130.00 | $32.80 | $37.75 | $35.18 | 3 | 273 | 79.33% | 0.66 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:14:27 |
| CRCL281215P00130000 | 看跌 Put | 130.00 | $61.05 | $64.35 | $63.32 | 2 | 75 | 78.90% | -0.38 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:15:42 |
| CRCL281215C00135000 | 看涨 Call | 135.00 | $33.00 | $36.45 | $34.20 | 1 | 820 | 80.09% | 0.65 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:11:47 |
| CRCL281215P00135000 | 看跌 Put | 135.00 | $63.85 | $70.55 | $72.11 | 0 | 9 | 80.24% | -0.40 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-08-21T12:25:28 |
| CRCL281215C00140000 | 看涨 Call | 140.00 | $31.65 | $35.10 | $33.43 | 12 | 753 | 79.21% | 0.64 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:22:03 |
| CRCL281215P00140000 | 看跌 Put | 140.00 | $68.00 | $73.35 | $71.13 | 2 | 41 | 79.47% | -0.41 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:15:42 |
| CRCL281215C00145000 | 看涨 Call | 145.00 | $29.15 | $35.30 | $31.57 | 0 | 43 | 78.66% | 0.63 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-15T15:39:50 |
| CRCL281215P00145000 | 看跌 Put | 145.00 | $72.75 | $78.30 | $76.88 | 0 | 44 | 81.28% | -0.42 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-08-27T14:31:46 |
| CRCL281215C00150000 | 看涨 Call | 150.00 | $31.00 | $34.65 | $30.06 | 2 | 738 | 81.37% | 0.62 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-18T09:37:14 |
| CRCL281215P00150000 | 看跌 Put | 150.00 | $77.80 | $82.05 | $83.65 | 0 | 260 | 82.13% | -0.44 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-16T11:51:54 |
| CRCL281215C00155000 | 看涨 Call | 155.00 | $27.45 | $35.35 | $32.50 | 0 | 409 | 80.16% | 0.61 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-10T12:22:29 |
| CRCL281215P00155000 | 看跌 Put | 155.00 | $78.00 | $88.00 | $83.59 | 0 | 12 | 80.33% | -0.45 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-08-24T09:30:02 |
| CRCL281215C00160000 | 看涨 Call | 160.00 | $27.00 | $34.45 | $36.22 | 0 | 162 | 80.32% | 0.60 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-08T13:09:47 |
| CRCL281215P00160000 | 看跌 Put | 160.00 | $82.00 | $91.95 | $89.50 | 0 | 39 | 80.20% | -0.46 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-08-27T11:04:11 |
| CRCL281215C00165000 | 看涨 Call | 165.00 | $26.05 | $34.05 | $36.66 | 0 | 11 | 80.42% | 0.59 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-08T11:09:29 |
| CRCL281215P00165000 | 看跌 Put | 165.00 | $87.70 | $96.00 | $93.07 | 0 | 32 | 81.73% | -0.48 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-10T11:00:49 |
| CRCL281215C00170000 | 看涨 Call | 170.00 | $25.95 | $32.80 | $32.40 | 0 | 46 | 80.47% | 0.58 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-14T12:18:57 |
| CRCL281215P00170000 | 看跌 Put | 170.00 | $90.00 | $100.00 | $97.80 | 0 | 15 | 79.85% | -0.49 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-02T14:41:34 |
| CRCL281215C00175000 | 看涨 Call | 175.00 | $26.25 | $31.60 | $22.17 | 0 | 45 | 80.88% | 0.57 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-16T15:42:33 |
| CRCL281215P00175000 | 看跌 Put | 175.00 | $97.05 | $103.70 | $110.76 | 0 | 18 | 82.22% | -0.50 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-08-19T10:13:43 |
| CRCL281215C00180000 | 看涨 Call | 180.00 | $25.80 | $30.25 | $26.65 | 2 | 893 | 80.42% | 0.56 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-18T10:06:41 |
| CRCL281215P00180000 | 看跌 Put | 180.00 | $99.00 | $108.00 | $118.83 | 0 | 21 | 80.16% | -0.51 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-08-12T10:29:20 |
| CRCL281215C00185000 | 看涨 Call | 185.00 | $23.80 | $29.20 | $22.06 | 0 | 197 | 78.78% | 0.55 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-17T11:13:18 |
| CRCL281215P00185000 | 看跌 Put | 185.00 | $104.65 | $112.75 | $126.47 | 0 | 22 | 82.08% | -0.53 | 0.01 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-08-07T10:50:07 |
| CRCL281215C00190000 | 看涨 Call | 190.00 | $25.20 | $29.10 | $25.20 | 2 | 954 | 81.08% | 0.54 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-18T10:02:44 |
| CRCL281215P00190000 | 看跌 Put | 190.00 | $107.00 | $117.00 | $114.03 | 0 | 43 | 80.22% | -0.54 | 0.01 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-09-10T10:59:06 |
| CRCL281215C00195000 | 看涨 Call | 195.00 | $25.00 | $28.50 | $28.00 | 2 | 120 | 81.42% | 0.54 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-18T11:14:57 |
| CRCL281215P00195000 | 看跌 Put | 195.00 | $113.20 | $121.00 | $118.11 | 0 | 31 | 81.85% | -0.55 | 0.01 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-08-27T14:31:46 |
| CRCL281215C00200000 | 看涨 Call | 200.00 | $24.55 | $26.25 | $25.20 | 23 | 1231 | 79.99% | 0.53 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:47:18 |
| CRCL281215P00200000 | 看跌 Put | 200.00 | $117.30 | $122.95 | $121.63 | 2 | 298 | 79.29% | -0.56 | 0.01 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:15:42 |