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 $81.36 · 日涨跌 1.85% · 年初至今 2.57%
到期日 2027-02-19；共 54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV270219C00035000 | 看涨 Call | 35.00 | $47.55 | $48.05 | $47.52 | 1 | 12 | 84.66% | 0.97 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:22:04 |
| CRWV270219P00035000 | 看跌 Put | 35.00 | $0.55 | $0.77 | $0.61 | 2 | 326 | 83.53% | -0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:54:11 |
| CRWV270219C00040000 | 看涨 Call | 40.00 | $43.05 | $43.55 | $42.25 | 41 | 13 | 81.25% | 0.95 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:18:30 |
| CRWV270219P00040000 | 看跌 Put | 40.00 | $0.99 | $1.21 | $1.07 | 101 | 114 | 81.11% | -0.05 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:31:11 |
| CRWV270219C00045000 | 看涨 Call | 45.00 | $38.80 | $39.25 | $53.50 | 0 | 72 | 79.30% | 0.93 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-09T13:47:19 |
| CRWV270219P00045000 | 看跌 Put | 45.00 | $1.64 | $1.86 | $1.85 | 14 | 167 | 79.45% | -0.07 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:27:51 |
| CRWV270219C00050000 | 看涨 Call | 50.00 | $34.80 | $35.30 | $44.14 | 0 | 17 | 78.52% | 0.90 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-08-21T11:43:12 |
| CRWV270219P00050000 | 看跌 Put | 50.00 | $2.54 | $2.78 | $2.66 | 13 | 329 | 78.39% | -0.11 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:49:07 |
| CRWV270219C00055000 | 看涨 Call | 55.00 | $31.10 | $31.55 | $29.60 | 0 | 38 | 77.69% | 0.86 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-17T10:28:31 |
| CRWV270219P00055000 | 看跌 Put | 55.00 | $3.70 | $4.00 | $3.70 | 9 | 1332 | 77.61% | -0.14 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:19:18 |
| CRWV270219C00060000 | 看涨 Call | 60.00 | $27.70 | $28.15 | $27.21 | 8 | 31 | 77.31% | 0.82 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:24:57 |
| CRWV270219P00060000 | 看跌 Put | 60.00 | $5.20 | $5.50 | $5.30 | 245 | 1158 | 77.13% | -0.19 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| CRWV270219C00065000 | 看涨 Call | 65.00 | $24.55 | $25.05 | $24.20 | 6 | 118 | 76.87% | 0.77 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:06:21 |
| CRWV270219P00065000 | 看跌 Put | 65.00 | $7.00 | $7.30 | $7.25 | 8 | 525 | 76.75% | -0.23 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:27:24 |
| CRWV270219C00070000 | 看涨 Call | 70.00 | $21.70 | $22.15 | $22.10 | 52 | 223 | 76.29% | 0.72 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| CRWV270219P00070000 | 看跌 Put | 70.00 | $9.15 | $9.45 | $9.45 | 3 | 2743 | 76.74% | -0.28 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T13:21:44 |
| CRWV270219C00075000 | 看涨 Call | 75.00 | $19.20 | $19.65 | $19.13 | 3 | 437 | 76.30% | 0.68 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:30:36 |
| CRWV270219P00075000 | 看跌 Put | 75.00 | $11.50 | $11.85 | $11.80 | 505 | 3090 | 76.43% | -0.33 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:01:11 |
| CRWV270219C00080000 | 看涨 Call | 80.00 | $17.05 | $17.40 | $17.25 | 115 | 917 | 76.50% | 0.63 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:56:16 |
| CRWV270219P00080000 | 看跌 Put | 80.00 | $14.20 | $14.60 | $14.91 | 6 | 1255 | 76.56% | -0.38 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:36:01 |
| CRWV270219C00085000 | 看涨 Call | 85.00 | $15.10 | $15.45 | $14.40 | 38 | 604 | 76.72% | 0.58 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:13:20 |
| CRWV270219P00085000 | 看跌 Put | 85.00 | $17.20 | $17.55 | $18.13 | 0 | 435 | 76.69% | -0.43 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-17T14:30:54 |
| CRWV270219C00090000 | 看涨 Call | 90.00 | $13.35 | $13.70 | $13.20 | 130 | 1140 | 76.83% | 0.54 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:18:16 |
| CRWV270219P00090000 | 看跌 Put | 90.00 | $20.40 | $20.80 | $21.20 | 1 | 910 | 76.93% | -0.47 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T12:02:32 |
| CRWV270219C00095000 | 看涨 Call | 95.00 | $11.80 | $12.15 | $11.99 | 10 | 2045 | 76.92% | 0.49 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:58:55 |
| CRWV270219P00095000 | 看跌 Put | 95.00 | $23.80 | $24.20 | $25.59 | 0 | 444 | 77.05% | -0.52 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-17T10:28:32 |
| CRWV270219C00100000 | 看涨 Call | 100.00 | $10.45 | $10.80 | $10.00 | 133 | 1486 | 77.14% | 0.45 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:10:53 |
| CRWV270219P00100000 | 看跌 Put | 100.00 | $27.40 | $27.80 | $28.74 | 0 | 682 | 77.20% | -0.56 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-17T13:31:03 |
| CRWV270219C00105000 | 看涨 Call | 105.00 | $9.25 | $9.55 | $9.20 | 1 | 779 | 77.18% | 0.42 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T10:51:59 |
| CRWV270219P00105000 | 看跌 Put | 105.00 | $31.15 | $31.60 | $32.06 | 1 | 178 | 77.37% | -0.60 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:36:01 |
| CRWV270219C00110000 | 看涨 Call | 110.00 | $8.20 | $8.50 | $8.15 | 0 | 587 | 77.38% | 0.38 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-17T13:11:27 |
| CRWV270219P00110000 | 看跌 Put | 110.00 | $35.05 | $35.55 | $36.23 | 2 | 162 | 77.56% | -0.63 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:23:06 |
| CRWV270219C00115000 | 看涨 Call | 115.00 | $7.25 | $7.60 | $7.00 | 6 | 218 | 77.57% | 0.35 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-18T13:43:20 |
| CRWV270219P00115000 | 看跌 Put | 115.00 | $39.00 | $39.60 | $39.28 | 0 | 27 | 77.48% | -0.67 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-15T12:54:26 |
| CRWV270219C00120000 | 看涨 Call | 120.00 | $6.45 | $6.75 | $6.50 | 257 | 587 | 77.72% | 0.32 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:36:28 |
| CRWV270219P00120000 | 看跌 Put | 120.00 | $43.25 | $43.80 | $32.65 | 0 | 39 | 77.95% | -0.70 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-08T13:42:24 |
| CRWV270219C00125000 | 看涨 Call | 125.00 | $5.75 | $6.05 | $5.95 | 258 | 1294 | 78.02% | 0.29 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:38:53 |
| CRWV270219P00125000 | 看跌 Put | 125.00 | $47.45 | $48.10 | $42.80 | 0 | 68 | 78.01% | -0.73 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-09-10T10:23:14 |
| CRWV270219C00130000 | 看涨 Call | 130.00 | $5.10 | $5.40 | $5.19 | 8 | 831 | 78.13% | 0.27 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:27:36 |
| CRWV270219P00130000 | 看跌 Put | 130.00 | $51.85 | $52.45 | $52.30 | 0 | 64 | 78.25% | -0.75 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-09-01T10:37:27 |
| CRWV270219C00135000 | 看涨 Call | 135.00 | $4.55 | $4.90 | $4.80 | 0 | 637 | 78.52% | 0.25 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-17T12:29:15 |
| CRWV270219P00135000 | 看跌 Put | 135.00 | $56.25 | $56.95 | $42.30 | 0 | 180 | 78.44% | -0.78 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-08-14T15:36:33 |
| CRWV270219C00140000 | 看涨 Call | 140.00 | $4.10 | $4.40 | $4.00 | 0 | 767 | 78.84% | 0.23 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-17T10:23:02 |
| CRWV270219P00140000 | 看跌 Put | 140.00 | $60.85 | $61.45 | $0.00 | 0 | 0 | 78.87% | -0.80 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 未提供 |
| CRWV270219C00145000 | 看涨 Call | 145.00 | $3.70 | $4.00 | $3.85 | 10 | 288 | 79.29% | 0.21 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T09:51:06 |
| CRWV270219P00145000 | 看跌 Put | 145.00 | $65.40 | $66.05 | $0.00 | 0 | 0 | 79.01% | -0.82 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 未提供 |
| CRWV270219C00150000 | 看涨 Call | 150.00 | $3.30 | $3.60 | $3.25 | 13 | 161 | 79.41% | 0.19 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:09:08 |
| CRWV270219P00150000 | 看跌 Put | 150.00 | $70.10 | $70.70 | $55.50 | 0 | 20 | 79.50% | -0.84 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-08T12:48:10 |
| CRWV270219C00155000 | 看涨 Call | 155.00 | $3.00 | $3.30 | $4.25 | 0 | 58 | 79.89% | 0.18 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-14T10:20:25 |
| CRWV270219P00155000 | 看跌 Put | 155.00 | $74.75 | $75.40 | $59.60 | 0 | 11 | 79.64% | -0.86 | 0.01 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-08T12:48:32 |
| CRWV270219C00160000 | 看涨 Call | 160.00 | $2.72 | $2.97 | $3.43 | 0 | 154 | 80.15% | 0.16 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-15T15:48:04 |
| CRWV270219P00160000 | 看跌 Put | 160.00 | $79.50 | $80.15 | $82.10 | 0 | 15 | 80.03% | -0.88 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:53:38 |
| CRWV270219C00165000 | 看涨 Call | 165.00 | $2.52 | $2.71 | $2.37 | 22 | 165 | 80.72% | 0.15 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:45:19 |
| CRWV270219P00165000 | 看跌 Put | 165.00 | $84.30 | $84.90 | $86.40 | 0 | 39 | 80.27% | -0.89 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-17T13:27:47 |