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 $75.22 · 日涨跌 4.36% · 年初至今 -9.88%
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 | $46.00 | $54.35 | $47.00 | 0 | 149 | 75.99% | 0.92 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-11-02T15:03:48 |
| CRCL281215P00035000 | 看跌 Put | 35.00 | $5.50 | $6.35 | $6.10 | 1 | 580 | 74.48% | -0.09 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:29:35 |
| CRCL281215C00040000 | 看涨 Call | 40.00 | $43.00 | $52.00 | $52.53 | 0 | 246 | 75.47% | 0.90 | 0.00 | -0.00 | 0.21 | 100 | assumed standard contract | 2026-10-27T15:10:35 |
| CRCL281215P00040000 | 看跌 Put | 40.00 | $7.55 | $8.60 | $8.10 | 0 | 617 | 75.35% | -0.12 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-30T15:49:26 |
| CRCL281215C00045000 | 看涨 Call | 45.00 | $41.00 | $49.30 | $51.28 | 0 | 42 | 75.59% | 0.87 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-10-16T14:28:20 |
| CRCL281215P00045000 | 看跌 Put | 45.00 | $9.40 | $10.95 | $9.99 | 25 | 191 | 74.89% | -0.14 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:18:30 |
| CRCL281215C00050000 | 看涨 Call | 50.00 | $39.40 | $45.80 | $42.00 | 0 | 169 | 74.22% | 0.85 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-02T09:47:04 |
| CRCL281215P00050000 | 看跌 Put | 50.00 | $11.80 | $13.30 | $12.52 | 6 | 1119 | 74.81% | -0.16 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T09:38:34 |
| CRCL281215C00055000 | 看涨 Call | 55.00 | $36.00 | $42.40 | $41.15 | 26 | 330 | 69.54% | 0.83 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T13:43:03 |
| CRCL281215P00055000 | 看跌 Put | 55.00 | $14.40 | $15.75 | $15.20 | 0 | 666 | 74.65% | -0.19 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-02T14:36:17 |
| CRCL281215C00060000 | 看涨 Call | 60.00 | $37.80 | $39.60 | $39.11 | 14 | 1204 | 74.47% | 0.81 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T14:20:52 |
| CRCL281215P00060000 | 看跌 Put | 60.00 | $17.00 | $18.40 | $17.50 | 0 | 5378 | 74.30% | -0.21 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T10:43:31 |
| CRCL281215C00065000 | 看涨 Call | 65.00 | $36.05 | $38.30 | $36.85 | 2 | 667 | 75.24% | 0.79 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:04:45 |
| CRCL281215P00065000 | 看跌 Put | 65.00 | $19.75 | $21.55 | $21.20 | 0 | 3496 | 74.52% | -0.23 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-10-30T15:13:43 |
| CRCL281215C00070000 | 看涨 Call | 70.00 | $34.35 | $36.10 | $34.00 | 0 | 738 | 74.33% | 0.77 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-02T13:42:21 |
| CRCL281215P00070000 | 看跌 Put | 70.00 | $22.40 | $24.30 | $24.20 | 0 | 991 | 73.61% | -0.26 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-10-30T13:15:19 |
| CRCL281215C00075000 | 看涨 Call | 75.00 | $32.10 | $35.30 | $30.20 | 0 | 412 | 74.38% | 0.75 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-02T15:54:56 |
| CRCL281215P00075000 | 看跌 Put | 75.00 | $25.60 | $27.45 | $27.21 | 0 | 586 | 73.74% | -0.28 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-10-30T13:56:08 |
| CRCL281215C00080000 | 看涨 Call | 80.00 | $30.40 | $33.90 | $31.55 | 0 | 860 | 74.09% | 0.73 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-02T11:07:35 |
| CRCL281215P00080000 | 看跌 Put | 80.00 | $29.30 | $30.85 | $30.49 | 0 | 309 | 74.54% | -0.30 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-02T14:58:22 |
| CRCL281215C00085000 | 看涨 Call | 85.00 | $28.40 | $32.65 | $29.00 | 0 | 86 | 73.38% | 0.71 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-10-30T11:10:47 |
| CRCL281215P00085000 | 看跌 Put | 85.00 | $30.90 | $35.55 | $34.10 | 0 | 122 | 73.99% | -0.33 | 0.01 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-10-30T15:30:55 |
| CRCL281215C00090000 | 看涨 Call | 90.00 | $28.00 | $32.35 | $27.39 | 0 | 431 | 75.75% | 0.69 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-11-02T15:22:59 |
| CRCL281215P00090000 | 看跌 Put | 90.00 | $35.50 | $38.00 | $37.85 | 0 | 2572 | 74.16% | -0.35 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-10-30T14:18:04 |
| CRCL281215C00095000 | 看涨 Call | 95.00 | $25.50 | $31.55 | $31.63 | 0 | 774 | 74.57% | 0.67 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-10-29T11:59:07 |
| CRCL281215P00095000 | 看跌 Put | 95.00 | $35.50 | $41.60 | $40.25 | 1 | 185 | 69.84% | -0.37 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-03T11:41:52 |
| CRCL281215C00100000 | 看涨 Call | 100.00 | $25.30 | $28.80 | $27.75 | 50 | 1002 | 73.70% | 0.65 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:34:10 |
| CRCL281215P00100000 | 看跌 Put | 100.00 | $39.25 | $45.10 | $44.46 | 0 | 3725 | 69.87% | -0.39 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-30T15:51:10 |
| CRCL281215C00105000 | 看涨 Call | 105.00 | $23.40 | $27.90 | $25.00 | 0 | 449 | 72.88% | 0.64 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-30T09:30:02 |
| CRCL281215P00105000 | 看跌 Put | 105.00 | $42.00 | $49.20 | $43.79 | 0 | 82 | 69.21% | -0.41 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-06T14:04:31 |
| CRCL281215C00110000 | 看涨 Call | 110.00 | $22.15 | $26.90 | $21.85 | 0 | 404 | 72.60% | 0.62 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-02T13:40:34 |
| CRCL281215P00110000 | 看跌 Put | 110.00 | $48.10 | $53.15 | $46.19 | 0 | 231 | 72.20% | -0.43 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-21T10:22:13 |
| CRCL281215C00115000 | 看涨 Call | 115.00 | $21.20 | $26.25 | $26.35 | 0 | 80 | 72.94% | 0.60 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-29T14:05:59 |
| CRCL281215P00115000 | 看跌 Put | 115.00 | $50.65 | $57.35 | $51.52 | 0 | 46 | 71.05% | -0.45 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-15T13:09:35 |
| CRCL281215C00120000 | 看涨 Call | 120.00 | $21.60 | $25.75 | $23.30 | 5 | 329 | 74.91% | 0.59 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T10:53:48 |
| CRCL281215P00120000 | 看跌 Put | 120.00 | $54.40 | $61.10 | $59.38 | 1 | 67 | 70.64% | -0.47 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-03T11:42:31 |
| CRCL281215C00125000 | 看涨 Call | 125.00 | $21.30 | $23.50 | $22.54 | 2 | 632 | 73.91% | 0.57 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:38:57 |
| CRCL281215P00125000 | 看跌 Put | 125.00 | $59.75 | $65.35 | $56.48 | 0 | 56 | 72.60% | -0.49 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-15T15:52:43 |
| CRCL281215C00130000 | 看涨 Call | 130.00 | $20.55 | $24.75 | $21.00 | 1 | 264 | 76.32% | 0.56 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T10:56:23 |
| CRCL281215P00130000 | 看跌 Put | 130.00 | $62.75 | $69.55 | $65.95 | 0 | 75 | 71.52% | -0.51 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-15T11:38:34 |
| CRCL281215C00135000 | 看涨 Call | 135.00 | $18.00 | $22.50 | $19.54 | 0 | 832 | 72.55% | 0.55 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-30T11:15:56 |
| CRCL281215P00135000 | 看跌 Put | 135.00 | $68.85 | $74.05 | $66.90 | 0 | 7 | 74.44% | -0.53 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-05T10:41:13 |
| CRCL281215C00140000 | 看涨 Call | 140.00 | $18.40 | $21.60 | $17.30 | 1 | 987 | 73.63% | 0.53 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T10:31:19 |
| CRCL281215P00140000 | 看跌 Put | 140.00 | $70.05 | $78.05 | $77.35 | 0 | 50 | 70.64% | -0.55 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-30T14:04:55 |
| CRCL281215C00145000 | 看涨 Call | 145.00 | $18.40 | $22.70 | $17.00 | 0 | 74 | 76.44% | 0.52 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-30T14:05:05 |
| CRCL281215P00145000 | 看跌 Put | 145.00 | $75.00 | $82.45 | $76.80 | 0 | 44 | 71.81% | -0.56 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-10-20T09:36:17 |
| CRCL281215C00150000 | 看涨 Call | 150.00 | $18.50 | $20.50 | $18.83 | 25 | 752 | 75.53% | 0.51 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:18:30 |
| CRCL281215P00150000 | 看跌 Put | 150.00 | $81.10 | $85.00 | $83.20 | 15 | 370 | 72.00% | -0.58 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-03T11:05:31 |
| CRCL281215C00155000 | 看涨 Call | 155.00 | $15.45 | $20.20 | $21.72 | 0 | 409 | 73.13% | 0.50 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-26T09:35:36 |
| CRCL281215P00155000 | 看跌 Put | 155.00 | $85.50 | $91.35 | $86.75 | 0 | 25 | 74.77% | -0.60 | 0.01 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-11-02T13:53:20 |
| CRCL281215C00160000 | 看涨 Call | 160.00 | $16.65 | $20.15 | $16.45 | 0 | 159 | 75.78% | 0.48 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-02T09:55:52 |
| CRCL281215P00160000 | 看跌 Put | 160.00 | $87.70 | $96.55 | $94.20 | 0 | 28 | 73.16% | -0.61 | 0.01 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-10-30T15:59:36 |
| CRCL281215C00165000 | 看涨 Call | 165.00 | $14.55 | $19.20 | $22.60 | 0 | 10 | 73.59% | 0.47 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-09T14:04:42 |
| CRCL281215P00165000 | 看跌 Put | 165.00 | $92.00 | $101.40 | $93.07 | 0 | 32 | 73.71% | -0.63 | 0.01 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-10T11:00:49 |
| CRCL281215C00170000 | 看涨 Call | 170.00 | $14.10 | $19.75 | $14.42 | 0 | 102 | 74.93% | 0.46 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-30T14:28:00 |
| CRCL281215P00170000 | 看跌 Put | 170.00 | $96.65 | $105.60 | $97.80 | 0 | 15 | 73.79% | -0.64 | 0.01 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-02T14:41:34 |
| CRCL281215C00175000 | 看涨 Call | 175.00 | $13.40 | $17.90 | $15.15 | 0 | 135 | 73.19% | 0.45 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-02T10:00:27 |
| CRCL281215P00175000 | 看跌 Put | 175.00 | $102.85 | $109.75 | $97.00 | 0 | 30 | 75.82% | -0.66 | 0.01 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-22T15:01:32 |
| CRCL281215C00180000 | 看涨 Call | 180.00 | $13.80 | $17.35 | $15.25 | 0 | 1169 | 74.15% | 0.44 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-02T11:57:33 |
| CRCL281215P00180000 | 看跌 Put | 180.00 | $106.00 | $114.70 | $107.50 | 0 | 61 | 74.68% | -0.67 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-10-15T09:42:31 |
| CRCL281215C00185000 | 看涨 Call | 185.00 | $12.50 | $17.40 | $13.89 | 0 | 199 | 73.78% | 0.43 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-30T10:37:34 |
| CRCL281215P00185000 | 看跌 Put | 185.00 | $110.00 | $118.65 | $126.47 | 0 | 22 | 73.16% | -0.69 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-08-07T10:50:07 |
| CRCL281215C00190000 | 看涨 Call | 190.00 | $13.55 | $18.20 | $14.65 | 230 | 1198 | 76.97% | 0.42 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T12:05:04 |
| CRCL281215P00190000 | 看跌 Put | 190.00 | $117.25 | $122.95 | $114.03 | 0 | 43 | 76.82% | -0.70 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-10T10:59:06 |
| CRCL281215C00195000 | 看涨 Call | 195.00 | $11.70 | $16.25 | $13.93 | 0 | 142 | 73.56% | 0.41 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-02T12:00:20 |
| CRCL281215P00195000 | 看跌 Put | 195.00 | $121.25 | $128.50 | $113.85 | 0 | 44 | 77.54% | -0.72 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-22T15:01:32 |
| CRCL281215C00200000 | 看涨 Call | 200.00 | $13.15 | $14.55 | $12.10 | 4 | 2058 | 74.23% | 0.41 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T10:53:48 |
| CRCL281215P00200000 | 看跌 Put | 200.00 | $126.60 | $130.20 | $128.01 | 3 | 362 | 71.51% | -0.73 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:30:12 |