CRWV · 2026-11-20
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 2026-11-20；共 82 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV261120C00035000 | 看涨 Call | 35.00 | $46.60 | $47.55 | $46.65 | 3 | 123 | 94.52% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:47 |
| CRWV261120P00035000 | 看跌 Put | 35.00 | $0.05 | $0.15 | $0.10 | 14 | 1090 | 93.54% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:48 |
| CRWV261120C00040000 | 看涨 Call | 40.00 | $41.75 | $42.10 | $40.80 | 1 | 33 | 88.29% | 0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:38:05 |
| CRWV261120P00040000 | 看跌 Put | 40.00 | $0.14 | $0.31 | $0.18 | 3 | 1907 | 90.52% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:05:31 |
| CRWV261120C00042500 | 看涨 Call | 42.50 | $39.35 | $39.70 | $38.09 | 6 | 68 | 86.55% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:00:00 |
| CRWV261120P00042500 | 看跌 Put | 42.50 | $0.23 | $0.39 | $0.29 | 7 | 1302 | 88.48% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:43:19 |
| CRWV261120C00045000 | 看涨 Call | 45.00 | $36.95 | $37.35 | $35.90 | 1 | 71 | 85.94% | 0.97 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:19:15 |
| CRWV261120P00045000 | 看跌 Put | 45.00 | $0.34 | $0.45 | $0.40 | 9 | 2247 | 85.54% | -0.03 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:16:46 |
| CRWV261120C00047500 | 看涨 Call | 47.50 | $34.65 | $35.00 | $34.35 | 1 | 4 | 83.95% | 0.96 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:39:56 |
| CRWV261120P00047500 | 看跌 Put | 47.50 | $0.48 | $0.56 | $0.66 | 0 | 14354 | 83.43% | -0.04 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:58:52 |
| CRWV261120C00050000 | 看涨 Call | 50.00 | $32.35 | $32.75 | $32.60 | 22 | 46 | 83.21% | 0.94 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:46:22 |
| CRWV261120P00050000 | 看跌 Put | 50.00 | $0.72 | $0.78 | $0.75 | 32 | 3335 | 83.46% | -0.06 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:51:58 |
| CRWV261120C00055000 | 看涨 Call | 55.00 | $28.00 | $28.35 | $27.15 | 4 | 143 | 81.93% | 0.91 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:32:39 |
| CRWV261120P00055000 | 看跌 Put | 55.00 | $1.26 | $1.44 | $1.37 | 1049 | 2216 | 82.30% | -0.09 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:22 |
| CRWV261120C00060000 | 看涨 Call | 60.00 | $23.95 | $24.30 | $23.11 | 24 | 117 | 81.39% | 0.86 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:40:45 |
| CRWV261120P00060000 | 看跌 Put | 60.00 | $2.15 | $2.35 | $2.27 | 484 | 2625 | 81.50% | -0.14 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:22 |
| CRWV261120C00065000 | 看涨 Call | 65.00 | $20.20 | $20.55 | $19.70 | 5 | 210 | 80.38% | 0.81 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:35:04 |
| CRWV261120P00065000 | 看跌 Put | 65.00 | $3.40 | $3.60 | $3.50 | 1643 | 2632 | 80.83% | -0.20 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:47:46 |
| CRWV261120C00070000 | 看涨 Call | 70.00 | $16.90 | $17.25 | $17.00 | 38 | 332 | 80.21% | 0.74 | 0.01 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:53:49 |
| CRWV261120P00070000 | 看跌 Put | 70.00 | $5.05 | $5.30 | $5.17 | 433 | 6969 | 80.65% | -0.26 | 0.01 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| CRWV261120C00072500 | 看涨 Call | 72.50 | $15.40 | $15.75 | $15.40 | 131 | 613 | 80.14% | 0.71 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:52:34 |
| CRWV261120P00072500 | 看跌 Put | 72.50 | $6.00 | $6.25 | $6.26 | 540 | 1346 | 80.24% | -0.30 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:35:53 |
| CRWV261120C00075000 | 看涨 Call | 75.00 | $14.05 | $14.35 | $14.20 | 271 | 3579 | 80.27% | 0.67 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:10 |
| CRWV261120P00075000 | 看跌 Put | 75.00 | $7.10 | $7.35 | $7.10 | 546 | 4343 | 80.28% | -0.33 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:38:18 |
| CRWV261120C00077500 | 看涨 Call | 77.50 | $12.75 | $13.05 | $12.83 | 66 | 381 | 80.22% | 0.63 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:51:40 |
| CRWV261120P00077500 | 看跌 Put | 77.50 | $8.30 | $8.55 | $8.55 | 529 | 1777 | 80.32% | -0.37 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:53:02 |
| CRWV261120C00080000 | 看涨 Call | 80.00 | $11.65 | $11.75 | $11.67 | 521 | 2454 | 80.20% | 0.60 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:56:34 |
| CRWV261120P00080000 | 看跌 Put | 80.00 | $9.60 | $9.85 | $9.55 | 2423 | 6853 | 80.39% | -0.41 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:41:18 |
| CRWV261120C00082500 | 看涨 Call | 82.50 | $10.45 | $10.75 | $10.58 | 404 | 507 | 80.19% | 0.56 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:57:56 |
| CRWV261120P00082500 | 看跌 Put | 82.50 | $11.00 | $11.25 | $11.20 | 92 | 526 | 80.50% | -0.44 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:32:40 |
| CRWV261120C00085000 | 看涨 Call | 85.00 | $9.50 | $9.65 | $9.65 | 229 | 4357 | 80.13% | 0.53 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| CRWV261120P00085000 | 看跌 Put | 85.00 | $12.50 | $12.75 | $12.61 | 34 | 3619 | 80.64% | -0.48 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:21:43 |
| CRWV261120C00087500 | 看涨 Call | 87.50 | $8.60 | $8.80 | $8.63 | 91 | 1862 | 80.57% | 0.49 | 0.01 | -0.09 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:47:58 |
| CRWV261120P00087500 | 看跌 Put | 87.50 | $14.05 | $14.35 | $14.92 | 46 | 1160 | 80.75% | -0.51 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:33:21 |
| CRWV261120C00090000 | 看涨 Call | 90.00 | $7.75 | $8.00 | $7.80 | 487 | 2332 | 80.78% | 0.46 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:45:26 |
| CRWV261120P00090000 | 看跌 Put | 90.00 | $15.70 | $16.00 | $15.95 | 44 | 3424 | 80.83% | -0.55 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:31:51 |
| CRWV261120C00095000 | 看涨 Call | 95.00 | $6.30 | $6.50 | $6.41 | 112 | 4633 | 80.94% | 0.40 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| CRWV261120P00095000 | 看跌 Put | 95.00 | $19.25 | $19.55 | $20.02 | 15 | 1601 | 81.21% | -0.61 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:44:24 |
| CRWV261120C00097500 | 看涨 Call | 97.50 | $5.70 | $5.95 | $5.80 | 47 | 785 | 81.47% | 0.37 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| CRWV261120P00097500 | 看跌 Put | 97.50 | $21.15 | $21.50 | $21.40 | 1 | 2050 | 81.81% | -0.64 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:08:51 |
| CRWV261120C00100000 | 看涨 Call | 100.00 | $5.15 | $5.35 | $5.30 | 4163 | 6351 | 81.62% | 0.34 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| CRWV261120P00100000 | 看跌 Put | 100.00 | $23.05 | $23.40 | $23.42 | 25 | 1461 | 81.73% | -0.66 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:13:20 |
| CRWV261120C00105000 | 看涨 Call | 105.00 | $4.20 | $4.45 | $4.35 | 86 | 4510 | 82.39% | 0.30 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:44:22 |
| CRWV261120P00105000 | 看跌 Put | 105.00 | $27.10 | $27.45 | $28.05 | 1 | 922 | 82.32% | -0.71 | 0.01 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:18:19 |
| CRWV261120C00110000 | 看涨 Call | 110.00 | $3.45 | $3.65 | $3.60 | 637 | 5843 | 82.99% | 0.25 | 0.01 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| CRWV261120P00110000 | 看跌 Put | 110.00 | $31.30 | $31.70 | $33.10 | 0 | 781 | 82.88% | -0.76 | 0.01 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:13:33 |
| CRWV261120C00115000 | 看涨 Call | 115.00 | $2.86 | $3.05 | $2.85 | 154 | 1784 | 83.96% | 0.22 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:21:06 |
| CRWV261120P00115000 | 看跌 Put | 115.00 | $35.70 | $36.10 | $37.32 | 0 | 546 | 83.69% | -0.79 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:33:34 |
| CRWV261120C00120000 | 看涨 Call | 120.00 | $2.34 | $2.55 | $2.48 | 281 | 2768 | 84.63% | 0.19 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| CRWV261120P00120000 | 看跌 Put | 120.00 | $40.20 | $40.60 | $40.50 | 3 | 911 | 84.31% | -0.83 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:22:19 |
| CRWV261120C00125000 | 看涨 Call | 125.00 | $1.95 | $2.14 | $2.04 | 61 | 1757 | 85.52% | 0.16 | 0.01 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:38 |
| CRWV261120P00125000 | 看跌 Put | 125.00 | $44.80 | $45.25 | $45.99 | 1 | 2352 | 85.27% | -0.85 | 0.01 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:42:38 |
| CRWV261120C00130000 | 看涨 Call | 130.00 | $1.62 | $1.81 | $1.72 | 171 | 1451 | 86.33% | 0.14 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:44:22 |
| CRWV261120P00130000 | 看跌 Put | 130.00 | $49.45 | $49.90 | $50.70 | 3 | 153 | 85.46% | -0.88 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:00:02 |
| CRWV261120C00135000 | 看涨 Call | 135.00 | $1.36 | $1.54 | $1.50 | 17 | 2757 | 87.21% | 0.12 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:42:39 |
| CRWV261120P00135000 | 看跌 Put | 135.00 | $54.20 | $54.65 | $55.55 | 1 | 46 | 86.12% | -0.90 | 0.01 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:38:13 |
| CRWV261120C00140000 | 看涨 Call | 140.00 | $1.15 | $1.32 | $1.22 | 75 | 1424 | 88.14% | 0.10 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:45:52 |
| CRWV261120P00140000 | 看跌 Put | 140.00 | $59.00 | $59.45 | $60.35 | 8 | 46 | 86.73% | -0.92 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:38:13 |
| CRWV261120C00145000 | 看涨 Call | 145.00 | $1.00 | $1.07 | $1.00 | 4 | 715 | 88.64% | 0.09 | 0.01 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:56:19 |
| CRWV261120P00145000 | 看跌 Put | 145.00 | $63.85 | $64.30 | $65.35 | 2 | 20 | 87.46% | -0.93 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:16:07 |
| CRWV261120C00150000 | 看涨 Call | 150.00 | $0.85 | $0.92 | $0.90 | 505 | 1972 | 89.45% | 0.08 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:01 |
| CRWV261120P00150000 | 看跌 Put | 150.00 | $68.70 | $69.15 | $70.70 | 0 | 48 | 87.12% | -0.94 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:47:16 |
| CRWV261120C00155000 | 看涨 Call | 155.00 | $0.69 | $0.79 | $0.74 | 453 | 3925 | 89.78% | 0.07 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:02 |
| CRWV261120P00155000 | 看跌 Put | 155.00 | $73.60 | $74.05 | $75.25 | 8 | 71 | 87.08% | -0.96 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:53:40 |
| CRWV261120C00160000 | 看涨 Call | 160.00 | $0.58 | $0.75 | $0.58 | 10 | 2507 | 91.27% | 0.06 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:37:29 |
| CRWV261120P00160000 | 看跌 Put | 160.00 | $78.55 | $78.95 | $80.45 | 2 | 23 | 86.53% | -0.96 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:14:42 |
| CRWV261120C00165000 | 看涨 Call | 165.00 | $0.49 | $0.66 | $0.54 | 2 | 405 | 92.00% | 0.05 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:46:48 |
| CRWV261120P00165000 | 看跌 Put | 165.00 | $83.50 | $83.90 | $85.15 | 7 | 32 | 85.47% | -0.97 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:53:40 |
| CRWV261120C00170000 | 看涨 Call | 170.00 | $0.48 | $0.59 | $0.48 | 64 | 452 | 93.82% | 0.04 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:47:11 |
| CRWV261120P00170000 | 看跌 Put | 170.00 | $87.90 | $89.55 | $89.45 | 5 | 20 | 84.38% | -0.98 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:48:48 |
| CRWV261120C00175000 | 看涨 Call | 175.00 | $0.35 | $0.52 | $0.38 | 113 | 2339 | 93.42% | 0.04 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:03:29 |
| CRWV261120P00175000 | 看跌 Put | 175.00 | $93.45 | $94.45 | $85.70 | 0 | 1 | 0.00% | -0.98 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-11T12:51:28 |
| CRWV261120C00180000 | 看涨 Call | 180.00 | $0.32 | $0.47 | $0.38 | 19 | 1016 | 94.67% | 0.04 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:14:57 |
| CRWV261120P00180000 | 看跌 Put | 180.00 | $97.60 | $99.50 | $76.30 | 0 | 3 | 109.06% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-06-03T13:33:40 |
| CRWV261120C00185000 | 看涨 Call | 185.00 | $0.25 | $0.42 | $0.37 | 0 | 375 | 94.83% | 0.03 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:52:29 |
| CRWV261120P00185000 | 看跌 Put | 185.00 | $102.80 | $103.85 | $101.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:19:43 |
| CRWV261120C00190000 | 看涨 Call | 190.00 | $0.21 | $0.38 | $0.84 | 0 | 656 | 95.50% | 0.03 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-10T14:31:56 |
| CRWV261120P00190000 | 看跌 Put | 190.00 | $107.80 | $109.50 | $99.45 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:30:17 |
| CRWV261120C00195000 | 看涨 Call | 195.00 | $0.17 | $0.35 | $0.27 | 13 | 632 | 96.12% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:21:25 |
| CRWV261120P00195000 | 看跌 Put | 195.00 | $112.80 | $113.85 | $90.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-13T15:50:15 |
| CRWV261120C00200000 | 看涨 Call | 200.00 | $0.20 | $0.30 | $0.25 | 26 | 4938 | 97.84% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:31:22 |
| CRWV261120P00200000 | 看跌 Put | 200.00 | $118.45 | $118.85 | $101.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T10:33:07 |