CRCL · 2029-01-19
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 2029-01-19；共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL290119C00040000 | 看涨 Call | 40.00 | $43.00 | $52.55 | $0.00 | 0 | 0 | 73.90% | 0.90 | 0.00 | -0.00 | 0.21 | 100 | assumed standard contract | 未提供 |
| CRCL290119P00040000 | 看跌 Put | 40.00 | $7.80 | $8.90 | $8.45 | 0 | 3 | 75.35% | -0.12 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-02T12:55:54 |
| CRCL290119C00045000 | 看涨 Call | 45.00 | $41.00 | $48.65 | $43.48 | 0 | 82 | 71.50% | 0.88 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-02T15:15:15 |
| CRCL290119P00045000 | 看跌 Put | 45.00 | $8.70 | $11.00 | $10.50 | 0 | 6 | 72.34% | -0.14 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-10-30T10:15:12 |
| CRCL290119C00050000 | 看涨 Call | 50.00 | $40.00 | $45.25 | $48.08 | 0 | 25 | 71.73% | 0.86 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-10-28T09:57:21 |
| CRCL290119P00050000 | 看跌 Put | 50.00 | $12.20 | $13.40 | $12.78 | 2 | 388 | 74.52% | -0.16 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T12:10:32 |
| CRCL290119C00055000 | 看涨 Call | 55.00 | $37.80 | $43.40 | $50.65 | 0 | 8 | 71.94% | 0.84 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-16T09:30:03 |
| CRCL290119P00055000 | 看跌 Put | 55.00 | $14.60 | $16.10 | $13.75 | 0 | 125 | 74.38% | -0.18 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-26T09:30:01 |
| CRCL290119C00060000 | 看涨 Call | 60.00 | $35.00 | $44.00 | $39.15 | 2 | 17 | 74.61% | 0.81 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T12:11:30 |
| CRCL290119P00060000 | 看跌 Put | 60.00 | $17.00 | $18.75 | $18.85 | 0 | 401 | 73.68% | -0.21 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-02T12:20:22 |
| CRCL290119C00065000 | 看涨 Call | 65.00 | $35.40 | $40.10 | $34.53 | 0 | 8 | 74.58% | 0.79 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-10-30T15:17:30 |
| CRCL290119P00065000 | 看跌 Put | 65.00 | $20.00 | $21.85 | $20.60 | 0 | 31 | 74.19% | -0.23 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-02T09:48:07 |
| CRCL290119C00070000 | 看涨 Call | 70.00 | $34.90 | $38.20 | $35.88 | 3 | 28 | 75.82% | 0.77 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T10:51:07 |
| CRCL290119P00070000 | 看跌 Put | 70.00 | $22.85 | $24.95 | $24.45 | 0 | 31 | 74.05% | -0.25 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-10-30T13:28:47 |
| CRCL290119C00075000 | 看涨 Call | 75.00 | $33.35 | $35.80 | $34.80 | 54 | 21 | 74.50% | 0.75 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T14:16:36 |
| CRCL290119P00075000 | 看跌 Put | 75.00 | $26.15 | $27.70 | $25.24 | 0 | 22 | 73.72% | -0.28 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-10-28T10:49:42 |
| CRCL290119C00080000 | 看涨 Call | 80.00 | $30.70 | $34.60 | $31.60 | 1 | 63 | 73.16% | 0.73 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-03T12:08:19 |
| CRCL290119P00080000 | 看跌 Put | 80.00 | $29.00 | $31.85 | $30.90 | 0 | 49 | 74.37% | -0.30 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-02T14:58:22 |
| CRCL290119C00085000 | 看涨 Call | 85.00 | $30.55 | $34.50 | $28.95 | 0 | 57 | 76.33% | 0.72 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-11-02T15:14:57 |
| CRCL290119P00085000 | 看跌 Put | 85.00 | $32.00 | $34.85 | $33.98 | 1 | 33 | 73.43% | -0.32 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-11-03T09:48:50 |
| CRCL290119C00090000 | 看涨 Call | 90.00 | $29.40 | $31.95 | $28.90 | 1 | 56 | 74.77% | 0.70 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-03T09:51:17 |
| CRCL290119P00090000 | 看跌 Put | 90.00 | $34.15 | $38.40 | $37.47 | 5 | 125 | 71.93% | -0.34 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-03T09:43:58 |
| CRCL290119C00095000 | 看涨 Call | 95.00 | $26.55 | $31.85 | $27.58 | 0 | 24 | 74.04% | 0.68 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-02T11:46:50 |
| CRCL290119P00095000 | 看跌 Put | 95.00 | $39.15 | $42.05 | $38.63 | 0 | 3 | 73.86% | -0.36 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-08T10:09:09 |
| CRCL290119C00100000 | 看涨 Call | 100.00 | $24.90 | $29.30 | $27.53 | 25 | 127 | 71.68% | 0.66 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-03T12:56:20 |
| CRCL290119P00100000 | 看跌 Put | 100.00 | $41.15 | $45.85 | $42.02 | 0 | 82 | 72.10% | -0.39 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-29T11:39:43 |
| CRCL290119C00105000 | 看涨 Call | 105.00 | $25.10 | $30.05 | $33.82 | 0 | 11 | 75.32% | 0.65 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-20T14:44:34 |
| CRCL290119P00105000 | 看跌 Put | 105.00 | $43.00 | $49.85 | $44.62 | 0 | 11 | 70.25% | -0.41 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-29T09:30:02 |
| CRCL290119C00110000 | 看涨 Call | 110.00 | $22.85 | $27.60 | $25.31 | 1 | 5 | 72.13% | 0.63 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T11:55:52 |
| CRCL290119P00110000 | 看跌 Put | 110.00 | $47.40 | $53.45 | $52.45 | 0 | 5 | 70.79% | -0.43 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-02T15:08:37 |
| CRCL290119C00115000 | 看涨 Call | 115.00 | $22.00 | $26.50 | $22.62 | 0 | 2 | 72.07% | 0.62 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-02T15:51:27 |
| CRCL290119P00115000 | 看跌 Put | 115.00 | $53.85 | $57.60 | $56.50 | 0 | 84 | 74.20% | -0.44 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-02T15:08:37 |
| CRCL290119C00120000 | 看涨 Call | 120.00 | $21.10 | $25.70 | $21.88 | 0 | 13 | 72.18% | 0.60 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-02T15:48:17 |
| CRCL290119P00120000 | 看跌 Put | 120.00 | $56.50 | $60.80 | $59.17 | 1 | 36 | 71.87% | -0.46 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-03T10:47:57 |
| CRCL290119C00125000 | 看涨 Call | 125.00 | $22.20 | $26.60 | $22.40 | 3 | 156 | 76.37% | 0.59 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T11:43:02 |
| CRCL290119P00125000 | 看跌 Put | 125.00 | $61.75 | $65.80 | $64.65 | 0 | 28 | 74.58% | -0.48 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-02T15:08:37 |
| CRCL290119C00130000 | 看涨 Call | 130.00 | $19.50 | $23.85 | $20.32 | 0 | 94 | 72.01% | 0.57 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-30T13:02:06 |
| CRCL290119P00130000 | 看跌 Put | 130.00 | $64.10 | $70.50 | $69.30 | 0 | 29 | 73.38% | -0.50 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-30T15:31:02 |
| CRCL290119C00135000 | 看涨 Call | 135.00 | $19.45 | $24.70 | $21.10 | 0 | 1085 | 74.61% | 0.56 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-02T10:25:34 |
| CRCL290119P00135000 | 看跌 Put | 135.00 | $68.15 | $74.20 | $0.00 | 0 | 0 | 72.88% | -0.52 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| CRCL290119C00140000 | 看涨 Call | 140.00 | $19.90 | $23.10 | $20.79 | 21 | 335 | 74.94% | 0.55 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T11:58:44 |
| CRCL290119P00140000 | 看跌 Put | 140.00 | $74.25 | $78.45 | $75.00 | 0 | 52 | 75.36% | -0.54 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-02T11:16:01 |