CRWV · 2026-09-25
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 $81.36 · 日涨跌 1.85% · 年初至今 2.57%
到期日 2026-09-25；共 158 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260925C00045000 | 看涨 Call | 45.00 | $35.60 | $36.50 | $36.10 | 2 | 21 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:18:26 |
| CRWV260925P00045000 | 看跌 Put | 45.00 | $0.00 | $0.04 | $0.02 | 0 | 1295 | 165.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:54:44 |
| CRWV260925C00050000 | 看涨 Call | 50.00 | $31.25 | $31.55 | $29.75 | 0 | 31 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:31:00 |
| CRWV260925P00050000 | 看跌 Put | 50.00 | $0.00 | $0.04 | $0.03 | 10 | 344 | 137.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:20:09 |
| CRWV260925C00055000 | 看涨 Call | 55.00 | $26.25 | $26.55 | $25.15 | 9 | 72 | 111.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:01:24 |
| CRWV260925P00055000 | 看跌 Put | 55.00 | $0.01 | $0.05 | $0.03 | 14 | 370 | 118.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:22:23 |
| CRWV260925C00060000 | 看涨 Call | 60.00 | $21.25 | $21.55 | $20.95 | 73 | 59 | 85.78% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:12:50 |
| CRWV260925P00060000 | 看跌 Put | 60.00 | $0.03 | $0.06 | $0.08 | 1276 | 1702 | 99.69% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| CRWV260925C00065000 | 看涨 Call | 65.00 | $16.30 | $16.60 | $16.37 | 6 | 40 | 79.41% | 0.98 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:14 |
| CRWV260925P00065000 | 看跌 Put | 65.00 | $0.05 | $0.10 | $0.05 | 509 | 1754 | 82.41% | -0.02 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:05 |
| CRWV260925C00067000 | 看涨 Call | 67.00 | $14.35 | $14.65 | $0.00 | 0 | 0 | 69.78% | 0.97 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRWV260925P00067000 | 看跌 Put | 67.00 | $0.08 | $0.10 | $0.10 | 241 | 0 | 75.07% | -0.03 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| CRWV260925C00068000 | 看涨 Call | 68.00 | $13.40 | $13.65 | $0.00 | 0 | 0 | 72.36% | 0.96 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRWV260925P00068000 | 看跌 Put | 68.00 | $0.09 | $0.15 | $0.12 | 216 | 0 | 73.94% | -0.04 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:35 |
| CRWV260925C00069000 | 看涨 Call | 69.00 | $12.45 | $12.65 | $11.70 | 3 | 14 | 70.05% | 0.95 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:02:58 |
| CRWV260925P00069000 | 看跌 Put | 69.00 | $0.13 | $0.19 | $0.18 | 488 | 3256 | 72.92% | -0.05 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:54 |
| CRWV260925C00070000 | 看涨 Call | 70.00 | $11.50 | $11.75 | $11.56 | 78 | 274 | 69.44% | 0.94 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:56 |
| CRWV260925P00070000 | 看跌 Put | 70.00 | $0.20 | $0.21 | $0.21 | 1797 | 13662 | 71.42% | -0.06 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:36 |
| CRWV260925C00071000 | 看涨 Call | 71.00 | $10.55 | $10.80 | $10.90 | 6 | 8 | 69.46% | 0.92 | 0.02 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:40:56 |
| CRWV260925P00071000 | 看跌 Put | 71.00 | $0.24 | $0.30 | $0.26 | 249 | 513 | 70.46% | -0.08 | 0.02 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:02 |
| CRWV260925C00072000 | 看涨 Call | 72.00 | $9.65 | $10.10 | $9.95 | 62 | 107 | 74.63% | 0.90 | 0.02 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| CRWV260925P00072000 | 看跌 Put | 72.00 | $0.34 | $0.37 | $0.34 | 390 | 782 | 69.38% | -0.10 | 0.02 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| CRWV260925C00073000 | 看涨 Call | 73.00 | $8.75 | $9.10 | $8.98 | 75 | 9 | 70.69% | 0.88 | 0.03 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| CRWV260925P00073000 | 看跌 Put | 73.00 | $0.44 | $0.48 | $0.46 | 701 | 1060 | 68.76% | -0.12 | 0.03 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| CRWV260925C00074000 | 看涨 Call | 74.00 | $7.90 | $8.25 | $8.16 | 13 | 57 | 70.28% | 0.85 | 0.03 | -0.13 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:43:39 |
| CRWV260925P00074000 | 看跌 Put | 74.00 | $0.57 | $0.62 | $0.60 | 551 | 1084 | 68.06% | -0.15 | 0.03 | -0.13 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| CRWV260925C00075000 | 看涨 Call | 75.00 | $7.10 | $7.40 | $7.15 | 604 | 314 | 69.62% | 0.82 | 0.03 | -0.14 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| CRWV260925P00075000 | 看跌 Put | 75.00 | $0.76 | $0.80 | $0.76 | 2070 | 4212 | 68.01% | -0.18 | 0.03 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| CRWV260925C00076000 | 看涨 Call | 76.00 | $6.30 | $6.65 | $6.35 | 114 | 36 | 69.40% | 0.78 | 0.04 | -0.16 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| CRWV260925P00076000 | 看跌 Put | 76.00 | $0.97 | $1.01 | $0.96 | 650 | 4158 | 67.37% | -0.22 | 0.04 | -0.16 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| CRWV260925C00077000 | 看涨 Call | 77.00 | $5.55 | $5.85 | $6.00 | 992 | 108 | 68.04% | 0.74 | 0.04 | -0.18 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:39 |
| CRWV260925P00077000 | 看跌 Put | 77.00 | $1.22 | $1.35 | $1.30 | 461 | 1003 | 68.23% | -0.26 | 0.04 | -0.18 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:48 |
| CRWV260925C00078000 | 看涨 Call | 78.00 | $4.90 | $5.15 | $5.10 | 80 | 178 | 68.23% | 0.69 | 0.05 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| CRWV260925P00078000 | 看跌 Put | 78.00 | $1.53 | $1.62 | $1.60 | 1184 | 937 | 67.51% | -0.31 | 0.05 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| CRWV260925C00079000 | 看涨 Call | 79.00 | $4.30 | $4.50 | $4.36 | 775 | 408 | 68.40% | 0.64 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| CRWV260925P00079000 | 看跌 Put | 79.00 | $1.91 | $2.01 | $1.89 | 1679 | 1099 | 67.94% | -0.36 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| CRWV260925C00080000 | 看涨 Call | 80.00 | $3.75 | $3.90 | $3.75 | 4208 | 2707 | 68.53% | 0.59 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| CRWV260925P00080000 | 看跌 Put | 80.00 | $2.35 | $2.52 | $2.40 | 2889 | 4148 | 67.83% | -0.41 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| CRWV260925C00081000 | 看涨 Call | 81.00 | $3.20 | $3.40 | $3.40 | 2028 | 3303 | 68.61% | 0.54 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| CRWV260925P00081000 | 看跌 Put | 81.00 | $2.81 | $2.90 | $2.85 | 616 | 1611 | 68.01% | -0.46 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| CRWV260925C00082000 | 看涨 Call | 82.00 | $2.78 | $2.85 | $2.85 | 3399 | 1475 | 68.43% | 0.49 | 0.05 | -0.23 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| CRWV260925P00082000 | 看跌 Put | 82.00 | $3.35 | $3.50 | $3.30 | 472 | 1016 | 68.48% | -0.51 | 0.05 | -0.23 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| CRWV260925C00083000 | 看涨 Call | 83.00 | $2.34 | $2.45 | $2.40 | 2237 | 537 | 68.58% | 0.44 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| CRWV260925P00083000 | 看跌 Put | 83.00 | $3.90 | $4.45 | $3.98 | 219 | 1426 | 67.90% | -0.56 | 0.05 | -0.23 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| CRWV260925C00084000 | 看涨 Call | 84.00 | $2.01 | $2.12 | $2.05 | 1582 | 2053 | 69.80% | 0.39 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| CRWV260925P00084000 | 看跌 Put | 84.00 | $4.55 | $4.80 | $4.63 | 185 | 1138 | 70.20% | -0.61 | 0.05 | -0.22 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:51:07 |
| CRWV260925C00085000 | 看涨 Call | 85.00 | $1.70 | $1.79 | $1.73 | 19452 | 9200 | 70.47% | 0.35 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| CRWV260925P00085000 | 看跌 Put | 85.00 | $5.25 | $5.45 | $5.35 | 417 | 1136 | 70.37% | -0.66 | 0.05 | -0.21 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| CRWV260925C00086000 | 看涨 Call | 86.00 | $1.44 | $1.53 | $1.51 | 758 | 763 | 70.78% | 0.31 | 0.04 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| CRWV260925P00086000 | 看跌 Put | 86.00 | $5.95 | $6.20 | $6.13 | 127 | 626 | 70.72% | -0.70 | 0.04 | -0.20 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:53:01 |
| CRWV260925C00087000 | 看涨 Call | 87.00 | $1.22 | $1.29 | $1.23 | 1610 | 679 | 71.54% | 0.27 | 0.04 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| CRWV260925P00087000 | 看跌 Put | 87.00 | $6.75 | $7.15 | $6.81 | 113 | 405 | 74.11% | -0.74 | 0.04 | -0.19 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| CRWV260925C00088000 | 看涨 Call | 88.00 | $1.03 | $1.09 | $1.06 | 993 | 814 | 72.11% | 0.23 | 0.04 | -0.18 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| CRWV260925P00088000 | 看跌 Put | 88.00 | $7.55 | $7.90 | $7.55 | 133 | 1179 | 74.07% | -0.77 | 0.04 | -0.18 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| CRWV260925C00089000 | 看涨 Call | 89.00 | $0.85 | $0.94 | $0.89 | 649 | 600 | 72.87% | 0.20 | 0.03 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| CRWV260925P00089000 | 看跌 Put | 89.00 | $8.35 | $8.75 | $8.68 | 252 | 539 | 74.58% | -0.80 | 0.03 | -0.17 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:40 |
| CRWV260925C00090000 | 看涨 Call | 90.00 | $0.73 | $0.75 | $0.74 | 4446 | 4003 | 73.29% | 0.18 | 0.03 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| CRWV260925P00090000 | 看跌 Put | 90.00 | $9.20 | $9.65 | $9.32 | 656 | 1028 | 75.92% | -0.83 | 0.03 | -0.15 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:05 |
| CRWV260925C00091000 | 看涨 Call | 91.00 | $0.60 | $0.67 | $0.63 | 778 | 867 | 74.36% | 0.15 | 0.03 | -0.14 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| CRWV260925P00091000 | 看跌 Put | 91.00 | $10.10 | $10.55 | $10.55 | 14 | 391 | 77.49% | -0.85 | 0.03 | -0.14 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:51:30 |
| CRWV260925C00092000 | 看涨 Call | 92.00 | $0.50 | $0.53 | $0.53 | 876 | 769 | 74.31% | 0.13 | 0.03 | -0.13 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:40 |
| CRWV260925P00092000 | 看跌 Put | 92.00 | $11.00 | $11.45 | $12.17 | 11 | 296 | 78.48% | -0.87 | 0.03 | -0.13 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:24:51 |
| CRWV260925C00093000 | 看涨 Call | 93.00 | $0.43 | $0.55 | $0.44 | 530 | 461 | 77.72% | 0.12 | 0.02 | -0.12 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| CRWV260925P00093000 | 看跌 Put | 93.00 | $11.90 | $12.35 | $12.03 | 19 | 486 | 78.78% | -0.89 | 0.02 | -0.12 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:47:32 |
| CRWV260925C00094000 | 看涨 Call | 94.00 | $0.34 | $0.42 | $0.37 | 125 | 812 | 76.75% | 0.10 | 0.02 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:44:19 |
| CRWV260925P00094000 | 看跌 Put | 94.00 | $12.85 | $13.30 | $14.00 | 210 | 1779 | 80.79% | -0.90 | 0.02 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:05:42 |
| CRWV260925C00095000 | 看涨 Call | 95.00 | $0.30 | $0.33 | $0.32 | 1631 | 2399 | 77.24% | 0.09 | 0.02 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| CRWV260925P00095000 | 看跌 Put | 95.00 | $13.80 | $14.05 | $14.82 | 15 | 476 | 76.68% | -0.92 | 0.02 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:28:12 |
| CRWV260925C00096000 | 看涨 Call | 96.00 | $0.24 | $0.28 | $0.27 | 602 | 1081 | 77.68% | 0.08 | 0.02 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| CRWV260925P00096000 | 看跌 Put | 96.00 | $14.75 | $15.00 | $16.05 | 245 | 2083 | 77.15% | -0.93 | 0.02 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:48:35 |
| CRWV260925C00097000 | 看涨 Call | 97.00 | $0.19 | $0.25 | $0.24 | 828 | 2006 | 78.56% | 0.07 | 0.01 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:29 |
| CRWV260925P00097000 | 看跌 Put | 97.00 | $15.70 | $15.95 | $16.67 | 6 | 300 | 76.91% | -0.94 | 0.01 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:40:17 |
| CRWV260925C00098000 | 看涨 Call | 98.00 | $0.16 | $0.20 | $0.20 | 109 | 3327 | 78.88% | 0.06 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:50 |
| CRWV260925P00098000 | 看跌 Put | 98.00 | $16.70 | $16.90 | $16.82 | 30 | 225 | 78.08% | -0.95 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| CRWV260925C00099000 | 看涨 Call | 99.00 | $0.16 | $0.22 | $0.15 | 47 | 485 | 81.84% | 0.05 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:24:25 |
| CRWV260925P00099000 | 看跌 Put | 99.00 | $17.65 | $17.90 | $19.25 | 9 | 310 | 78.78% | -0.95 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:18:42 |
| CRWV260925C00100000 | 看涨 Call | 100.00 | $0.14 | $0.15 | $0.15 | 1485 | 3285 | 82.26% | 0.04 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| CRWV260925P00100000 | 看跌 Put | 100.00 | $18.65 | $18.90 | $19.70 | 8 | 507 | 82.00% | -0.96 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:23:30 |
| CRWV260925C00101000 | 看涨 Call | 101.00 | $0.09 | $0.33 | $0.13 | 109 | 1136 | 81.48% | 0.04 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:48:53 |
| CRWV260925P00101000 | 看跌 Put | 101.00 | $19.60 | $19.85 | $21.35 | 0 | 37 | 78.18% | -0.97 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:52:42 |
| CRWV260925C00102000 | 看涨 Call | 102.00 | $0.08 | $0.14 | $0.10 | 977 | 1242 | 84.52% | 0.03 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:01 |
| CRWV260925P00102000 | 看跌 Put | 102.00 | $20.60 | $20.85 | $21.40 | 1 | 38 | 81.11% | -0.97 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:05:55 |
| CRWV260925C00103000 | 看涨 Call | 103.00 | $0.08 | $0.12 | $0.10 | 29 | 1013 | 86.16% | 0.03 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:30 |
| CRWV260925P00103000 | 看跌 Put | 103.00 | $21.60 | $21.85 | $13.70 | 0 | 36 | 83.99% | -0.97 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-11T09:58:31 |
| CRWV260925C00104000 | 看涨 Call | 104.00 | $0.05 | $0.12 | $0.06 | 6 | 1229 | 86.85% | 0.03 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:48:34 |
| CRWV260925P00104000 | 看跌 Put | 104.00 | $22.55 | $22.80 | $23.20 | 1 | 117 | 81.44% | -0.98 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:42:33 |
| CRWV260925C00105000 | 看涨 Call | 105.00 | $0.06 | $0.08 | $0.07 | 546 | 1857 | 87.99% | 0.02 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| CRWV260925P00105000 | 看跌 Put | 105.00 | $23.55 | $23.85 | $24.20 | 1 | 174 | 89.62% | -0.98 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:39:58 |
| CRWV260925C00106000 | 看涨 Call | 106.00 | $0.04 | $0.10 | $0.07 | 17 | 362 | 89.82% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:15 |
| CRWV260925P00106000 | 看跌 Put | 106.00 | $24.55 | $24.80 | $26.00 | 0 | 31 | 76.78% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:51:18 |
| CRWV260925C00107000 | 看涨 Call | 107.00 | $0.03 | $0.09 | $0.04 | 13 | 1136 | 90.51% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:45:33 |
| CRWV260925P00107000 | 看跌 Put | 107.00 | $25.55 | $25.80 | $26.55 | 1 | 68 | 79.14% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:35:05 |
| CRWV260925C00108000 | 看涨 Call | 108.00 | $0.03 | $0.08 | $0.06 | 1 | 2393 | 92.00% | 0.02 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:15 |
| CRWV260925P00108000 | 看跌 Put | 108.00 | $26.55 | $26.80 | $28.05 | 200 | 233 | 81.46% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:11:06 |
| CRWV260925C00109000 | 看涨 Call | 109.00 | $0.02 | $0.07 | $0.05 | 0 | 142 | 92.07% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:06:25 |
| CRWV260925P00109000 | 看跌 Put | 109.00 | $26.85 | $27.80 | $25.20 | 0 | 20 | 83.76% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:45:47 |
| CRWV260925C00110000 | 看涨 Call | 110.00 | $0.04 | $0.05 | $0.04 | 161 | 1348 | 94.53% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:08 |
| CRWV260925P00110000 | 看跌 Put | 110.00 | $28.55 | $28.80 | $28.65 | 1 | 2 | 86.02% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:21 |
| CRWV260925C00111000 | 看涨 Call | 111.00 | $0.03 | $0.07 | $0.05 | 12 | 560 | 98.27% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:33:33 |
| CRWV260925P00111000 | 看跌 Put | 111.00 | $28.65 | $29.80 | $32.25 | 0 | 3 | 88.26% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:29:21 |
| CRWV260925C00112000 | 看涨 Call | 112.00 | $0.01 | $0.07 | $0.05 | 0 | 202 | 97.88% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:34:30 |
| CRWV260925P00112000 | 看跌 Put | 112.00 | $29.85 | $30.80 | $22.70 | 0 | 0 | 90.47% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:34:02 |
| CRWV260925C00113000 | 看涨 Call | 113.00 | $0.01 | $0.06 | $0.04 | 0 | 146 | 98.60% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:36:08 |
| CRWV260925P00113000 | 看跌 Put | 113.00 | $31.55 | $31.80 | $32.75 | 0 | 0 | 92.66% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:50:00 |
| CRWV260925C00114000 | 看涨 Call | 114.00 | $0.01 | $0.06 | $0.04 | 0 | 132 | 100.88% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:12:55 |
| CRWV260925P00114000 | 看跌 Put | 114.00 | $31.80 | $32.80 | $33.75 | 0 | 0 | 94.82% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:50:00 |
| CRWV260925C00115000 | 看涨 Call | 115.00 | $0.01 | $0.05 | $0.03 | 36 | 482 | 101.28% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:32 |
| CRWV260925P00115000 | 看跌 Put | 115.00 | $33.55 | $33.80 | $35.66 | 0 | 0 | 96.95% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:04:25 |
| CRWV260925C00116000 | 看涨 Call | 116.00 | $0.02 | $0.06 | $0.04 | 1 | 95 | 107.05% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:24:33 |
| CRWV260925P00116000 | 看跌 Put | 116.00 | $34.55 | $34.80 | $32.10 | 0 | 0 | 99.06% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:27:37 |
| CRWV260925C00117000 | 看涨 Call | 117.00 | $0.02 | $0.05 | $0.06 | 0 | 107 | 107.55% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:36:34 |
| CRWV260925P00117000 | 看跌 Put | 117.00 | $35.55 | $35.80 | $26.65 | 0 | 0 | 101.15% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:44:14 |
| CRWV260925C00118000 | 看涨 Call | 118.00 | $0.01 | $0.05 | $0.03 | 1 | 215 | 107.78% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:52:54 |
| CRWV260925P00118000 | 看跌 Put | 118.00 | $36.55 | $36.80 | $22.40 | 0 | 0 | 103.21% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:40:36 |
| CRWV260925C00119000 | 看涨 Call | 119.00 | $0.01 | $0.05 | $0.03 | 10 | 57 | 109.90% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:58:22 |
| CRWV260925P00119000 | 看跌 Put | 119.00 | $37.50 | $37.80 | $36.39 | 0 | 0 | 105.25% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:55:00 |
| CRWV260925C00120000 | 看涨 Call | 120.00 | $0.02 | $0.04 | $0.02 | 107 | 1822 | 112.00% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| CRWV260925P00120000 | 看跌 Put | 120.00 | $38.55 | $38.80 | $39.50 | 70 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:55:52 |
| CRWV260925C00121000 | 看涨 Call | 121.00 | $0.01 | $0.05 | $0.04 | 0 | 578 | 114.07% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:09:56 |
| CRWV260925P00121000 | 看跌 Put | 121.00 | $39.55 | $39.80 | $31.40 | 0 | 0 | 109.26% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:34:09 |
| CRWV260925C00122000 | 看涨 Call | 122.00 | $0.01 | $0.05 | $0.02 | 0 | 144 | 116.12% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:31:32 |
| CRWV260925P00122000 | 看跌 Put | 122.00 | $40.50 | $40.80 | $38.55 | 0 | 0 | 111.24% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:47:25 |
| CRWV260925C00123000 | 看涨 Call | 123.00 | $0.01 | $0.05 | $0.01 | 1 | 18 | 118.15% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:50:21 |
| CRWV260925P00123000 | 看跌 Put | 123.00 | $41.55 | $41.80 | $33.85 | 0 | 0 | 113.19% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:17:32 |
| CRWV260925C00124000 | 看涨 Call | 124.00 | $0.01 | $0.05 | $0.27 | 0 | 1 | 120.15% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:34:29 |
| CRWV260925P00124000 | 看跌 Put | 124.00 | $42.50 | $42.80 | $33.70 | 0 | 0 | 115.13% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:56:29 |
| CRWV260925C00125000 | 看涨 Call | 125.00 | $0.01 | $0.05 | $0.02 | 41 | 424 | 122.14% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:05:33 |
| CRWV260925P00125000 | 看跌 Put | 125.00 | $43.55 | $43.80 | $26.15 | 0 | 0 | 117.04% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:51:35 |
| CRWV260925C00126000 | 看涨 Call | 126.00 | $0.01 | $0.05 | $0.09 | 0 | 2 | 124.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:32:57 |
| CRWV260925P00126000 | 看跌 Put | 126.00 | $44.55 | $44.80 | $42.10 | 0 | 0 | 118.93% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:39:52 |
| CRWV260925C00127000 | 看涨 Call | 127.00 | $0.01 | $0.04 | $0.00 | 0 | 0 | 123.58% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRWV260925P00127000 | 看跌 Put | 127.00 | $45.55 | $45.80 | $37.45 | 0 | 0 | 120.81% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:11:48 |
| CRWV260925C00128000 | 看涨 Call | 128.00 | $0.01 | $0.04 | $0.02 | 3 | 8 | 125.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:00:51 |
| CRWV260925P00128000 | 看跌 Put | 128.00 | $46.55 | $46.80 | $0.00 | 0 | 0 | 122.66% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| CRWV260925C00129000 | 看涨 Call | 129.00 | $0.01 | $0.04 | $0.02 | 55 | 27 | 127.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:26:21 |
| CRWV260925P00129000 | 看跌 Put | 129.00 | $47.55 | $47.80 | $44.70 | 0 | 0 | 124.50% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:48:32 |
| CRWV260925C00130000 | 看涨 Call | 130.00 | $0.00 | $0.04 | $0.01 | 7 | 759 | 129.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:19:33 |
| CRWV260925P00130000 | 看跌 Put | 130.00 | $48.55 | $48.80 | $39.40 | 0 | 0 | 126.31% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:54:01 |
| CRWV260925C00131000 | 看涨 Call | 131.00 | $0.01 | $0.04 | $0.15 | 0 | 5 | 131.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:02:36 |
| CRWV260925P00131000 | 看跌 Put | 131.00 | $49.55 | $49.80 | $41.05 | 0 | 0 | 128.11% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:07:54 |
| CRWV260925C00132000 | 看涨 Call | 132.00 | $0.00 | $0.04 | $0.03 | 0 | 5 | 132.88% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:03:24 |
| CRWV260925P00132000 | 看跌 Put | 132.00 | $50.50 | $50.80 | $41.40 | 0 | 0 | 129.90% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:11:23 |
| CRWV260925C00133000 | 看涨 Call | 133.00 | $0.00 | $0.04 | $0.01 | 0 | 1413 | 134.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:29:02 |
| CRWV260925P00133000 | 看跌 Put | 133.00 | $51.55 | $51.80 | $41.20 | 0 | 0 | 131.67% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:07:28 |
| CRWV260925C00135000 | 看涨 Call | 135.00 | $0.00 | $0.02 | $0.02 | 1 | 627 | 126.52% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:56:53 |
| CRWV260925P00135000 | 看跌 Put | 135.00 | $53.55 | $53.80 | $51.85 | 0 | 0 | 135.15% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:38:43 |
| CRWV260925C00140000 | 看涨 Call | 140.00 | $0.00 | $0.04 | $0.01 | 0 | 1398 | 143.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:49:39 |
| CRWV260925P00140000 | 看跌 Put | 140.00 | $58.55 | $58.80 | $50.30 | 0 | 0 | 143.56% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:11:38 |
| CRWV260925C00145000 | 看涨 Call | 145.00 | $0.00 | $0.04 | $0.01 | 0 | 93 | 151.71% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:49:18 |
| CRWV260925P00145000 | 看跌 Put | 145.00 | $63.50 | $63.80 | $61.15 | 0 | 0 | 151.60% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:36:28 |
| CRWV260925C00150000 | 看涨 Call | 150.00 | $0.00 | $0.04 | $0.01 | 0 | 704 | 159.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:30:18 |
| CRWV260925P00150000 | 看跌 Put | 150.00 | $68.50 | $68.80 | $66.05 | 0 | 0 | 159.33% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:58:16 |
| CRWV260925C00155000 | 看涨 Call | 155.00 | $0.00 | $0.03 | $0.02 | 0 | 632 | 162.52% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:21:03 |
| CRWV260925P00155000 | 看跌 Put | 155.00 | $73.50 | $73.80 | $65.20 | 0 | 0 | 166.75% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:49:58 |
| CRWV260925C00160000 | 看涨 Call | 160.00 | $0.00 | $0.04 | $0.02 | 0 | 78 | 174.12% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:16:54 |
| CRWV260925P00160000 | 看跌 Put | 160.00 | $78.55 | $78.80 | $70.55 | 0 | 0 | 173.91% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:54:50 |
| CRWV260925C00165000 | 看涨 Call | 165.00 | $0.00 | $0.03 | $0.02 | 6 | 646 | 176.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:53:48 |
| CRWV260925P00165000 | 看跌 Put | 165.00 | $83.55 | $83.80 | $73.25 | 0 | 0 | 180.81% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:06:46 |