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 $91.78 · 日涨跌 7.86% · 年初至今 9.96%
到期日 2029-01-19；共 40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRCL290119C00045000 | 看涨 Call | 45.00 | $57.00 | $67.00 | $61.45 | 5 | 4 | 81.29% | 0.90 | 0.00 | -0.00 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:40:51 |
| CRCL290119P00045000 | 看跌 Put | 45.00 | $5.00 | $15.00 | $0.00 | 0 | 0 | 79.15% | -0.10 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 未提供 |
| CRCL290119C00050000 | 看涨 Call | 50.00 | $58.70 | $62.35 | $59.37 | 2 | 3 | 84.07% | 0.89 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T11:56:47 |
| CRCL290119P00050000 | 看跌 Put | 50.00 | $11.60 | $14.55 | $12.51 | 2 | 4 | 82.09% | -0.12 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-18T10:36:51 |
| CRCL290119C00055000 | 看涨 Call | 55.00 | $53.00 | $61.00 | $57.97 | 0 | 2 | 78.95% | 0.87 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-15T11:36:55 |
| CRCL290119P00055000 | 看跌 Put | 55.00 | $14.10 | $16.10 | $15.60 | 0 | 120 | 80.57% | -0.14 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-15T13:07:27 |
| CRCL290119C00060000 | 看涨 Call | 60.00 | $51.05 | $60.00 | $44.59 | 0 | 1 | 80.61% | 0.86 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-16T15:19:18 |
| CRCL290119P00060000 | 看跌 Put | 60.00 | $16.40 | $18.60 | $19.33 | 0 | 1 | 79.98% | -0.15 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-16T13:16:30 |
| CRCL290119C00065000 | 看涨 Call | 65.00 | $49.00 | $57.15 | $48.00 | 0 | 2 | 78.86% | 0.84 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-17T13:40:52 |
| CRCL290119P00065000 | 看跌 Put | 65.00 | $19.45 | $21.40 | $20.01 | 5 | 7 | 80.59% | -0.17 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T11:40:51 |
| CRCL290119C00070000 | 看涨 Call | 70.00 | $50.95 | $54.35 | $51.54 | 4 | 0 | 82.61% | 0.83 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:08:35 |
| CRCL290119P00070000 | 看跌 Put | 70.00 | $21.60 | $24.95 | $25.45 | 0 | 3 | 80.60% | -0.19 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-16T11:06:58 |
| CRCL290119C00075000 | 看涨 Call | 75.00 | $46.00 | $54.55 | $42.05 | 0 | 3 | 80.59% | 0.81 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-16T15:54:45 |
| CRCL290119P00075000 | 看跌 Put | 75.00 | $24.95 | $28.35 | $28.90 | 0 | 4 | 81.67% | -0.20 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-16T14:57:39 |
| CRCL290119C00080000 | 看涨 Call | 80.00 | $46.65 | $52.50 | $50.00 | 3 | 7 | 82.75% | 0.80 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-18T11:59:22 |
| CRCL290119P00080000 | 看跌 Put | 80.00 | $26.45 | $31.55 | $31.40 | 0 | 4 | 79.90% | -0.22 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-16T12:15:06 |
| CRCL290119C00085000 | 看涨 Call | 85.00 | $43.55 | $48.45 | $41.47 | 0 | 16 | 77.61% | 0.78 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-17T14:19:07 |
| CRCL290119P00085000 | 看跌 Put | 85.00 | $30.90 | $33.45 | $32.30 | 8 | 13 | 79.98% | -0.24 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T09:36:13 |
| CRCL290119C00090000 | 看涨 Call | 90.00 | $41.70 | $46.85 | $45.11 | 5 | 4 | 76.96% | 0.77 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-09-18T14:42:40 |
| CRCL290119P00090000 | 看跌 Put | 90.00 | $33.35 | $37.20 | $35.34 | 10 | 92 | 79.68% | -0.25 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T14:33:36 |
| CRCL290119C00095000 | 看涨 Call | 95.00 | $42.95 | $46.70 | $43.50 | 4 | 6 | 81.28% | 0.75 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T14:41:01 |
| CRCL290119P00095000 | 看跌 Put | 95.00 | $36.50 | $39.90 | $41.50 | 0 | 3 | 78.83% | -0.27 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-16T12:14:52 |
| CRCL290119C00100000 | 看涨 Call | 100.00 | $41.70 | $46.50 | $42.78 | 74 | 6 | 82.46% | 0.74 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T11:21:16 |
| CRCL290119P00100000 | 看跌 Put | 100.00 | $39.60 | $44.15 | $43.55 | 0 | 66 | 79.46% | -0.29 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-17T12:51:07 |
| CRCL290119C00105000 | 看涨 Call | 105.00 | $38.85 | $43.95 | $41.30 | 2 | 2 | 79.20% | 0.73 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-18T14:13:26 |
| CRCL290119P00105000 | 看跌 Put | 105.00 | $43.50 | $47.75 | $47.25 | 0 | 10 | 80.07% | -0.30 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-17T14:12:39 |
| CRCL290119C00110000 | 看涨 Call | 110.00 | $36.10 | $42.70 | $36.07 | 0 | 0 | 77.45% | 0.72 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-16T09:55:49 |
| CRCL290119P00110000 | 看跌 Put | 110.00 | $46.20 | $50.20 | $0.00 | 0 | 0 | 78.11% | -0.32 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 未提供 |
| CRCL290119C00115000 | 看涨 Call | 115.00 | $35.50 | $41.60 | $0.00 | 0 | 0 | 78.01% | 0.70 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 未提供 |
| CRCL290119P00115000 | 看跌 Put | 115.00 | $49.95 | $55.00 | $52.61 | 4 | 0 | 79.50% | -0.33 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T13:37:38 |
| CRCL290119C00120000 | 看涨 Call | 120.00 | $37.35 | $39.05 | $38.11 | 4 | 1 | 79.45% | 0.69 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:07:53 |
| CRCL290119P00120000 | 看跌 Put | 120.00 | $51.00 | $57.00 | $59.90 | 0 | 1 | 75.30% | -0.35 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-16T12:14:31 |
| CRCL290119C00125000 | 看涨 Call | 125.00 | $33.55 | $39.05 | $31.47 | 0 | 3 | 77.70% | 0.68 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-17T09:30:06 |
| CRCL290119P00125000 | 看跌 Put | 125.00 | $55.00 | $64.00 | $0.00 | 0 | 0 | 78.83% | -0.36 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 未提供 |
| CRCL290119C00130000 | 看涨 Call | 130.00 | $32.15 | $39.05 | $31.09 | 0 | 1 | 78.24% | 0.67 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-09-17T12:03:15 |
| CRCL290119P00130000 | 看跌 Put | 130.00 | $60.45 | $65.70 | $0.00 | 0 | 0 | 78.46% | -0.38 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 未提供 |
| CRCL290119C00135000 | 看涨 Call | 135.00 | $33.50 | $37.65 | $28.00 | 0 | 4 | 79.98% | 0.66 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-16T15:58:27 |
| CRCL290119P00135000 | 看跌 Put | 135.00 | $64.80 | $72.00 | $0.00 | 0 | 0 | 81.38% | -0.39 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 未提供 |
| CRCL290119C00140000 | 看涨 Call | 140.00 | $33.35 | $38.35 | $34.46 | 7 | 19 | 82.21% | 0.65 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:08:35 |
| CRCL290119P00140000 | 看跌 Put | 140.00 | $66.00 | $72.80 | $0.00 | 0 | 0 | 75.89% | -0.40 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 未提供 |