CRWV · 2026-10-16
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 2026-10-16；共 88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV261016C00035000 | 看涨 Call | 35.00 | $45.65 | $47.35 | $45.90 | 1 | 34 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:45:08 |
| CRWV261016P00035000 | 看跌 Put | 35.00 | $0.01 | $0.04 | $0.02 | 10 | 1655 | 118.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:08:00 |
| CRWV261016C00037500 | 看涨 Call | 37.50 | $43.25 | $44.15 | $44.10 | 6 | 60 | 113.90% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:44:04 |
| CRWV261016P00037500 | 看跌 Put | 37.50 | $0.01 | $0.06 | $0.02 | 1 | 479 | 113.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:32:01 |
| CRWV261016C00040000 | 看涨 Call | 40.00 | $41.40 | $41.65 | $39.65 | 0 | 85 | 83.71% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:02:28 |
| CRWV261016P00040000 | 看跌 Put | 40.00 | $0.01 | $0.09 | $0.04 | 488 | 1294 | 108.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:09:20 |
| CRWV261016C00042500 | 看涨 Call | 42.50 | $38.90 | $39.20 | $39.00 | 2 | 25 | 90.35% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:42 |
| CRWV261016P00042500 | 看跌 Put | 42.50 | $0.01 | $0.11 | $0.03 | 22 | 750 | 102.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:08:23 |
| CRWV261016C00045000 | 看涨 Call | 45.00 | $35.75 | $36.70 | $34.70 | 0 | 173 | 88.78% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:46:44 |
| CRWV261016P00045000 | 看跌 Put | 45.00 | $0.01 | $0.13 | $0.06 | 11 | 2472 | 96.39% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:07:00 |
| CRWV261016C00047500 | 看涨 Call | 47.50 | $34.00 | $34.25 | $33.35 | 1 | 12 | 89.73% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:37:32 |
| CRWV261016P00047500 | 看跌 Put | 47.50 | $0.03 | $0.15 | $0.12 | 0 | 2216 | 91.58% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:30:01 |
| CRWV261016C00050000 | 看涨 Call | 50.00 | $31.50 | $31.80 | $30.90 | 1 | 86 | 87.37% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:37:32 |
| CRWV261016P00050000 | 看跌 Put | 50.00 | $0.06 | $0.11 | $0.10 | 172 | 12293 | 83.09% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:26:08 |
| CRWV261016C00055000 | 看涨 Call | 55.00 | $26.65 | $26.90 | $26.05 | 1 | 69 | 78.96% | 0.97 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:37:32 |
| CRWV261016P00055000 | 看跌 Put | 55.00 | $0.16 | $0.28 | $0.21 | 419 | 20539 | 80.17% | -0.03 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:26:21 |
| CRWV261016C00060000 | 看涨 Call | 60.00 | $21.95 | $22.15 | $20.80 | 22 | 194 | 75.88% | 0.94 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:42:09 |
| CRWV261016P00060000 | 看跌 Put | 60.00 | $0.44 | $0.50 | $0.45 | 491 | 30532 | 76.24% | -0.06 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| CRWV261016C00065000 | 看涨 Call | 65.00 | $17.40 | $17.95 | $16.83 | 18 | 390 | 76.90% | 0.89 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:12:13 |
| CRWV261016P00065000 | 看跌 Put | 65.00 | $0.93 | $1.00 | $0.97 | 2481 | 4342 | 73.31% | -0.11 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:13 |
| CRWV261016C00067500 | 看涨 Call | 67.50 | $15.30 | $15.70 | $15.40 | 6 | 197 | 72.97% | 0.85 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:54:24 |
| CRWV261016P00067500 | 看跌 Put | 67.50 | $1.33 | $1.42 | $1.36 | 320 | 2603 | 72.67% | -0.15 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:44 |
| CRWV261016C00070000 | 看涨 Call | 70.00 | $13.40 | $13.90 | $13.40 | 161 | 763 | 74.58% | 0.81 | 0.02 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| CRWV261016P00070000 | 看跌 Put | 70.00 | $1.92 | $1.97 | $1.92 | 2920 | 17890 | 72.75% | -0.20 | 0.02 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| CRWV261016C00072500 | 看涨 Call | 72.50 | $11.20 | $12.10 | $11.90 | 9 | 472 | 74.17% | 0.76 | 0.02 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:44:01 |
| CRWV261016P00072500 | 看跌 Put | 72.50 | $2.58 | $2.89 | $2.64 | 236 | 5774 | 72.57% | -0.25 | 0.02 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| CRWV261016C00075000 | 看涨 Call | 75.00 | $10.00 | $10.50 | $10.30 | 90 | 1771 | 74.23% | 0.70 | 0.02 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:38:39 |
| CRWV261016P00075000 | 看跌 Put | 75.00 | $3.45 | $3.65 | $3.55 | 1595 | 6116 | 73.23% | -0.30 | 0.02 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| CRWV261016C00077500 | 看涨 Call | 77.50 | $8.55 | $8.80 | $8.70 | 178 | 560 | 73.01% | 0.64 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| CRWV261016P00077500 | 看跌 Put | 77.50 | $4.40 | $4.75 | $4.55 | 149 | 2659 | 73.32% | -0.36 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:47 |
| CRWV261016C00080000 | 看涨 Call | 80.00 | $7.25 | $7.40 | $7.35 | 995 | 9295 | 72.70% | 0.58 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| CRWV261016P00080000 | 看跌 Put | 80.00 | $5.65 | $5.85 | $5.75 | 483 | 6411 | 73.32% | -0.42 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| CRWV261016C00082500 | 看涨 Call | 82.50 | $6.15 | $6.35 | $6.25 | 359 | 671 | 73.77% | 0.52 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| CRWV261016P00082500 | 看跌 Put | 82.50 | $6.95 | $7.25 | $7.15 | 90 | 2634 | 73.55% | -0.48 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:53:58 |
| CRWV261016C00085000 | 看涨 Call | 85.00 | $5.15 | $5.30 | $5.25 | 3479 | 19265 | 73.76% | 0.46 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| CRWV261016P00085000 | 看跌 Put | 85.00 | $8.50 | $8.75 | $8.65 | 198 | 4642 | 74.10% | -0.54 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| CRWV261016C00087500 | 看涨 Call | 87.50 | $4.35 | $4.50 | $4.40 | 946 | 2698 | 74.75% | 0.41 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| CRWV261016P00087500 | 看跌 Put | 87.50 | $10.15 | $10.70 | $10.33 | 23 | 1725 | 76.24% | -0.59 | 0.02 | -0.12 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:25:57 |
| CRWV261016C00090000 | 看涨 Call | 90.00 | $3.60 | $3.75 | $3.71 | 3721 | 19984 | 74.92% | 0.36 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| CRWV261016P00090000 | 看跌 Put | 90.00 | $11.95 | $12.30 | $12.10 | 79 | 5929 | 75.87% | -0.64 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| CRWV261016C00092500 | 看涨 Call | 92.50 | $3.05 | $3.15 | $3.10 | 1454 | 1706 | 75.90% | 0.31 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| CRWV261016P00092500 | 看跌 Put | 92.50 | $13.80 | $14.45 | $14.38 | 4 | 1501 | 77.81% | -0.69 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:14:37 |
| CRWV261016C00095000 | 看涨 Call | 95.00 | $2.55 | $2.65 | $2.60 | 794 | 10035 | 76.66% | 0.27 | 0.02 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:33 |
| CRWV261016P00095000 | 看跌 Put | 95.00 | $15.80 | $16.45 | $16.00 | 32 | 1027 | 78.65% | -0.73 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:44:22 |
| CRWV261016C00097500 | 看涨 Call | 97.50 | $2.13 | $2.21 | $2.15 | 160 | 2075 | 77.26% | 0.24 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:35 |
| CRWV261016P00097500 | 看跌 Put | 97.50 | $17.90 | $18.60 | $18.42 | 41 | 1135 | 80.17% | -0.77 | 0.02 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:38:44 |
| CRWV261016C00100000 | 看涨 Call | 100.00 | $1.79 | $1.86 | $1.82 | 2295 | 9694 | 78.13% | 0.21 | 0.02 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| CRWV261016P00100000 | 看跌 Put | 100.00 | $20.05 | $20.50 | $20.05 | 50 | 4590 | 79.16% | -0.80 | 0.02 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:42:22 |
| CRWV261016C00105000 | 看涨 Call | 105.00 | $1.23 | $1.58 | $1.26 | 406 | 5828 | 81.87% | 0.15 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:52:31 |
| CRWV261016P00105000 | 看跌 Put | 105.00 | $24.50 | $24.95 | $26.00 | 0 | 3807 | 80.50% | -0.85 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:44:25 |
| CRWV261016C00110000 | 看涨 Call | 110.00 | $0.89 | $0.94 | $0.91 | 633 | 17129 | 81.27% | 0.12 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| CRWV261016P00110000 | 看跌 Put | 110.00 | $29.10 | $29.90 | $29.65 | 2 | 2677 | 85.33% | -0.89 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:16:33 |
| CRWV261016C00115000 | 看涨 Call | 115.00 | $0.60 | $0.68 | $0.62 | 596 | 3073 | 82.34% | 0.09 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:41 |
| CRWV261016P00115000 | 看跌 Put | 115.00 | $33.85 | $34.25 | $35.75 | 1 | 1165 | 81.61% | -0.92 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:39:41 |
| CRWV261016C00120000 | 看涨 Call | 120.00 | $0.43 | $0.49 | $0.45 | 1593 | 22228 | 83.82% | 0.07 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:33 |
| CRWV261016P00120000 | 看跌 Put | 120.00 | $38.70 | $39.05 | $39.06 | 199 | 626 | 80.68% | -0.95 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:22:19 |
| CRWV261016C00125000 | 看涨 Call | 125.00 | $0.30 | $0.36 | $0.33 | 212 | 4324 | 85.11% | 0.05 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:07 |
| CRWV261016P00125000 | 看跌 Put | 125.00 | $43.60 | $43.90 | $44.70 | 1 | 196 | 80.62% | -0.96 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:51:13 |
| CRWV261016C00130000 | 看涨 Call | 130.00 | $0.23 | $0.26 | $0.25 | 678 | 4183 | 86.73% | 0.04 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| CRWV261016P00130000 | 看跌 Put | 130.00 | $48.55 | $48.90 | $48.95 | 2 | 293 | 84.14% | -0.97 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:33:46 |
| CRWV261016C00135000 | 看涨 Call | 135.00 | $0.15 | $0.26 | $0.16 | 140 | 2522 | 89.78% | 0.03 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:41:00 |
| CRWV261016P00135000 | 看跌 Put | 135.00 | $53.50 | $54.55 | $54.70 | 25 | 179 | 0.00% | -0.98 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:50:36 |
| CRWV261016C00140000 | 看涨 Call | 140.00 | $0.13 | $0.21 | $0.25 | 90 | 9545 | 92.40% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:17 |
| CRWV261016P00140000 | 看跌 Put | 140.00 | $58.50 | $59.45 | $60.44 | 0 | 69 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:42:17 |
| CRWV261016C00145000 | 看涨 Call | 145.00 | $0.07 | $0.18 | $0.12 | 44 | 3477 | 93.23% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:19:39 |
| CRWV261016P00145000 | 看跌 Put | 145.00 | $62.85 | $64.65 | $54.55 | 0 | 59 | 89.57% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:11:23 |
| CRWV261016C00150000 | 看涨 Call | 150.00 | $0.08 | $0.16 | $0.09 | 299 | 9573 | 97.24% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:39 |
| CRWV261016P00150000 | 看跌 Put | 150.00 | $67.80 | $69.50 | $66.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:39:29 |
| CRWV261016C00155000 | 看涨 Call | 155.00 | $0.03 | $0.14 | $0.12 | 0 | 9839 | 97.27% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:12:46 |
| CRWV261016P00155000 | 看跌 Put | 155.00 | $73.50 | $74.45 | $64.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:25:29 |
| CRWV261016C00160000 | 看涨 Call | 160.00 | $0.01 | $0.13 | $0.08 | 66 | 4931 | 99.00% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:14 |
| CRWV261016P00160000 | 看跌 Put | 160.00 | $78.50 | $79.45 | $70.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:46:01 |
| CRWV261016C00165000 | 看涨 Call | 165.00 | $0.02 | $0.12 | $0.04 | 7 | 2787 | 102.83% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:41:14 |
| CRWV261016P00165000 | 看跌 Put | 165.00 | $83.50 | $84.40 | $81.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:05:42 |
| CRWV261016C00170000 | 看涨 Call | 170.00 | $0.01 | $0.11 | $0.03 | 6 | 478 | 104.70% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:50 |
| CRWV261016P00170000 | 看跌 Put | 170.00 | $87.85 | $88.80 | $89.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:55:28 |
| CRWV261016C00175000 | 看涨 Call | 175.00 | $0.01 | $0.10 | $0.02 | 26 | 2876 | 107.19% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:11:35 |
| CRWV261016P00175000 | 看跌 Put | 175.00 | $92.80 | $94.40 | $84.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:46:50 |
| CRWV261016C00180000 | 看涨 Call | 180.00 | $0.01 | $0.10 | $0.04 | 6 | 8762 | 110.55% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:12 |
| CRWV261016P00180000 | 看跌 Put | 180.00 | $97.85 | $99.40 | $84.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T12:47:25 |
| CRWV261016C00185000 | 看涨 Call | 185.00 | $0.01 | $0.09 | $0.03 | 24 | 855 | 112.67% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:57:21 |
| CRWV261016P00185000 | 看跌 Put | 185.00 | $102.70 | $103.80 | $94.73 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:35:28 |
| CRWV261016C00190000 | 看涨 Call | 190.00 | $0.01 | $0.09 | $0.03 | 40 | 963 | 115.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:19:53 |
| CRWV261016P00190000 | 看跌 Put | 190.00 | $107.80 | $108.80 | $106.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:31:00 |
| CRWV261016C00195000 | 看涨 Call | 195.00 | $0.01 | $0.09 | $0.06 | 0 | 7415 | 118.83% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:18:30 |
| CRWV261016P00195000 | 看跌 Put | 195.00 | $112.80 | $113.80 | $99.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T13:26:23 |
| CRWV261016C00200000 | 看涨 Call | 200.00 | $0.01 | $0.05 | $0.03 | 4 | 3452 | 115.78% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:11:39 |
| CRWV261016P00200000 | 看跌 Put | 200.00 | $117.80 | $118.80 | $108.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:33:17 |