CRWV · 2027-02-19
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 $53.74 · 日涨跌 7.16% · 年初至今 -32.25%
到期日 2027-02-19；共 66 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV270219C00005000 | 看涨 Call | 5.00 | $46.80 | $50.00 | $46.00 | 0 | 7 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:16:05 |
| CRWV270219P00005000 | 看跌 Put | 5.00 | $0.01 | $0.10 | $0.06 | 5 | 2123 | 191.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:14 |
| CRWV270219C00010000 | 看涨 Call | 10.00 | $42.00 | $45.90 | $0.00 | 0 | 0 | 160.65% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRWV270219P00010000 | 看跌 Put | 10.00 | $0.10 | $0.32 | $0.19 | 1 | 7 | 164.13% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:39:20 |
| CRWV270219C00015000 | 看涨 Call | 15.00 | $37.25 | $41.15 | $0.00 | 0 | 0 | 140.24% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| CRWV270219P00015000 | 看跌 Put | 15.00 | $0.15 | $0.56 | $0.41 | 0 | 878 | 138.29% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:36:45 |
| CRWV270219C00020000 | 看涨 Call | 20.00 | $32.30 | $36.70 | $34.89 | 0 | 52 | 123.02% | 0.96 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:23:29 |
| CRWV270219P00020000 | 看跌 Put | 20.00 | $0.44 | $0.86 | $0.65 | 10 | 2175 | 124.41% | -0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:44:48 |
| CRWV270219C00025000 | 看涨 Call | 25.00 | $29.00 | $32.00 | $38.60 | 0 | 64 | 126.33% | 0.94 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-29T13:18:34 |
| CRWV270219P00025000 | 看跌 Put | 25.00 | $0.93 | $1.47 | $1.15 | 10 | 367 | 116.89% | -0.06 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:47:33 |
| CRWV270219C00030000 | 看涨 Call | 30.00 | $24.10 | $28.10 | $29.47 | 0 | 154 | 112.53% | 0.90 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-27T10:14:16 |
| CRWV270219P00030000 | 看跌 Put | 30.00 | $1.63 | $2.27 | $1.97 | 41 | 2105 | 109.81% | -0.10 | 0.01 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:56:20 |
| CRWV270219C00035000 | 看涨 Call | 35.00 | $19.90 | $23.25 | $21.38 | 0 | 109 | 96.60% | 0.85 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-02T12:21:37 |
| CRWV270219P00035000 | 看跌 Put | 35.00 | $2.85 | $3.20 | $3.15 | 925 | 2534 | 104.67% | -0.15 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:58:38 |
| CRWV270219C00040000 | 看涨 Call | 40.00 | $18.00 | $19.45 | $17.69 | 7 | 103 | 102.20% | 0.79 | 0.01 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:25:13 |
| CRWV270219P00040000 | 看跌 Put | 40.00 | $4.35 | $4.90 | $4.90 | 224 | 6281 | 102.64% | -0.20 | 0.01 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:29:56 |
| CRWV270219C00045000 | 看涨 Call | 45.00 | $14.80 | $16.40 | $15.48 | 18 | 191 | 98.69% | 0.73 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:56:13 |
| CRWV270219P00045000 | 看跌 Put | 45.00 | $6.40 | $6.80 | $6.55 | 265 | 7011 | 100.71% | -0.27 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:48:38 |
| CRWV270219C00050000 | 看涨 Call | 50.00 | $12.30 | $13.45 | $12.50 | 435 | 1732 | 95.94% | 0.66 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:13:06 |
| CRWV270219P00050000 | 看跌 Put | 50.00 | $8.70 | $9.15 | $9.02 | 823 | 2365 | 98.74% | -0.34 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:51:50 |
| CRWV270219C00055000 | 看涨 Call | 55.00 | $10.45 | $11.15 | $10.70 | 65 | 643 | 96.04% | 0.60 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:49:38 |
| CRWV270219P00055000 | 看跌 Put | 55.00 | $11.50 | $11.95 | $12.03 | 2576 | 5175 | 98.01% | -0.41 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:27:50 |
| CRWV270219C00060000 | 看涨 Call | 60.00 | $8.80 | $9.30 | $8.75 | 482 | 1802 | 96.11% | 0.53 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:11:06 |
| CRWV270219P00060000 | 看跌 Put | 60.00 | $14.50 | $15.00 | $14.65 | 25 | 3918 | 96.47% | -0.47 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:57:21 |
| CRWV270219C00065000 | 看涨 Call | 65.00 | $7.20 | $7.75 | $6.97 | 402 | 1199 | 95.24% | 0.47 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:12:14 |
| CRWV270219P00065000 | 看跌 Put | 65.00 | $17.80 | $18.30 | $18.42 | 4 | 3334 | 94.85% | -0.54 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:37:56 |
| CRWV270219C00070000 | 看涨 Call | 70.00 | $5.95 | $6.45 | $5.95 | 383 | 3830 | 94.85% | 0.41 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:34:26 |
| CRWV270219P00070000 | 看跌 Put | 70.00 | $21.40 | $22.15 | $22.33 | 58 | 5569 | 94.74% | -0.60 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:53:03 |
| CRWV270219C00075000 | 看涨 Call | 75.00 | $4.85 | $5.40 | $4.80 | 62 | 1550 | 94.38% | 0.36 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:22:13 |
| CRWV270219P00075000 | 看跌 Put | 75.00 | $25.35 | $26.20 | $25.88 | 2 | 6025 | 95.21% | -0.65 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:41:09 |
| CRWV270219C00080000 | 看涨 Call | 80.00 | $3.95 | $4.30 | $3.97 | 59 | 3483 | 92.91% | 0.31 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:23:11 |
| CRWV270219P00080000 | 看跌 Put | 80.00 | $29.60 | $30.30 | $29.70 | 3 | 1372 | 95.70% | -0.70 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:56:44 |
| CRWV270219C00085000 | 看涨 Call | 85.00 | $2.90 | $3.70 | $3.25 | 83 | 1924 | 91.54% | 0.27 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:06:34 |
| CRWV270219P00085000 | 看跌 Put | 85.00 | $33.10 | $35.40 | $34.40 | 69 | 635 | 96.02% | -0.74 | 0.01 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:35:49 |
| CRWV270219C00090000 | 看涨 Call | 90.00 | $2.48 | $2.80 | $2.70 | 84 | 2629 | 90.43% | 0.23 | 0.01 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:43:58 |
| CRWV270219P00090000 | 看跌 Put | 90.00 | $37.60 | $39.90 | $41.17 | 0 | 1211 | 97.22% | -0.78 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:18:43 |
| CRWV270219C00095000 | 看涨 Call | 95.00 | $2.04 | $2.39 | $2.21 | 43 | 2620 | 90.83% | 0.20 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:56:13 |
| CRWV270219P00095000 | 看跌 Put | 95.00 | $40.95 | $44.95 | $43.95 | 0 | 839 | 93.56% | -0.82 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-02T13:09:24 |
| CRWV270219C00100000 | 看涨 Call | 100.00 | $1.73 | $1.99 | $1.80 | 97 | 5784 | 91.16% | 0.17 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:31:22 |
| CRWV270219P00100000 | 看跌 Put | 100.00 | $46.75 | $49.25 | $48.34 | 0 | 1145 | 99.70% | -0.85 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-02T12:44:09 |
| CRWV270219C00105000 | 看涨 Call | 105.00 | $1.30 | $1.68 | $1.39 | 3 | 6580 | 90.28% | 0.14 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:29:44 |
| CRWV270219P00105000 | 看跌 Put | 105.00 | $50.95 | $54.25 | $55.81 | 0 | 199 | 99.25% | -0.88 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T15:53:16 |
| CRWV270219C00110000 | 看涨 Call | 110.00 | $0.93 | $1.31 | $1.19 | 26 | 1635 | 88.18% | 0.12 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:31:08 |
| CRWV270219P00110000 | 看跌 Put | 110.00 | $56.20 | $58.70 | $51.50 | 0 | 170 | 101.70% | -0.90 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-27T15:45:07 |
| CRWV270219C00115000 | 看涨 Call | 115.00 | $0.80 | $1.24 | $1.00 | 4 | 699 | 90.10% | 0.11 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:56:57 |
| CRWV270219P00115000 | 看跌 Put | 115.00 | $61.05 | $63.80 | $58.29 | 0 | 118 | 105.74% | -0.92 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-22T12:20:38 |
| CRWV270219C00120000 | 看涨 Call | 120.00 | $0.79 | $1.00 | $0.85 | 14 | 2141 | 91.10% | 0.09 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:16:06 |
| CRWV270219P00120000 | 看跌 Put | 120.00 | $65.25 | $69.00 | $64.81 | 0 | 110 | 104.78% | -0.94 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-22T14:23:22 |
| CRWV270219C00125000 | 看涨 Call | 125.00 | $0.60 | $0.82 | $0.82 | 12 | 2120 | 90.14% | 0.08 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:01:39 |
| CRWV270219P00125000 | 看跌 Put | 125.00 | $69.65 | $73.55 | $73.00 | 19 | 69 | 97.07% | -0.95 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:34:45 |
| CRWV270219C00130000 | 看涨 Call | 130.00 | $0.49 | $0.75 | $0.63 | 28 | 2918 | 90.88% | 0.07 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:21:23 |
| CRWV270219P00130000 | 看跌 Put | 130.00 | $74.60 | $78.50 | $78.35 | 0 | 64 | 99.24% | -0.97 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-26T09:30:41 |
| CRWV270219C00135000 | 看涨 Call | 135.00 | $0.45 | $0.57 | $0.50 | 5 | 1406 | 90.56% | 0.06 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:11:06 |
| CRWV270219P00135000 | 看跌 Put | 135.00 | $80.05 | $83.75 | $77.03 | 0 | 180 | 111.51% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-20T09:54:54 |
| CRWV270219C00140000 | 看涨 Call | 140.00 | $0.25 | $0.60 | $0.43 | 1 | 1420 | 90.44% | 0.05 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:47:13 |
| CRWV270219P00140000 | 看跌 Put | 140.00 | $84.50 | $87.55 | $72.58 | 0 | 101 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-15T13:46:56 |
| CRWV270219C00145000 | 看涨 Call | 145.00 | $0.17 | $0.67 | $0.40 | 0 | 808 | 92.82% | 0.04 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:24:07 |
| CRWV270219P00145000 | 看跌 Put | 145.00 | $90.25 | $93.35 | $84.68 | 0 | 0 | 115.87% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-15T10:30:39 |
| CRWV270219C00150000 | 看涨 Call | 150.00 | $0.12 | $0.46 | $0.39 | 2 | 543 | 89.94% | 0.04 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:52:17 |
| CRWV270219P00150000 | 看跌 Put | 150.00 | $94.60 | $98.35 | $81.98 | 0 | 0 | 109.68% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:41:54 |
| CRWV270219C00155000 | 看涨 Call | 155.00 | $0.11 | $0.36 | $0.22 | 0 | 768 | 89.44% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:39:13 |
| CRWV270219P00155000 | 看跌 Put | 155.00 | $99.65 | $103.35 | $68.30 | 0 | 0 | 113.50% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-07T11:40:50 |
| CRWV270219C00160000 | 看涨 Call | 160.00 | $0.07 | $0.53 | $0.35 | 0 | 211 | 94.85% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-29T13:37:42 |
| CRWV270219P00160000 | 看跌 Put | 160.00 | $104.40 | $108.35 | $72.25 | 0 | 0 | 111.16% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-07T10:43:25 |
| CRWV270219C00165000 | 看涨 Call | 165.00 | $0.08 | $0.45 | $0.34 | 1 | 871 | 95.24% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:49:08 |
| CRWV270219P00165000 | 看跌 Put | 165.00 | $109.70 | $113.50 | $110.25 | 0 | 0 | 122.34% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:10:19 |