CRWV · 2027-03-19
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 2027-03-19；共 86 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV270319C00035000 | 看涨 Call | 35.00 | $47.85 | $48.45 | $47.04 | 0 | 22 | 83.29% | 0.96 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T09:57:26 |
| CRWV270319P00035000 | 看跌 Put | 35.00 | $0.83 | $1.09 | $0.92 | 101 | 666 | 83.91% | -0.04 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:47:52 |
| CRWV270319C00037500 | 看涨 Call | 37.50 | $45.75 | $46.25 | $0.00 | 0 | 0 | 81.94% | 0.95 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 未提供 |
| CRWV270319P00037500 | 看跌 Put | 37.50 | $1.15 | $1.24 | $1.40 | 0 | 169 | 82.22% | -0.05 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T14:51:15 |
| CRWV270319C00040000 | 看涨 Call | 40.00 | $43.60 | $44.10 | $46.50 | 0 | 55 | 80.82% | 0.94 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-16T13:57:34 |
| CRWV270319P00040000 | 看跌 Put | 40.00 | $1.40 | $1.66 | $1.52 | 1 | 282 | 81.75% | -0.06 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:47:52 |
| CRWV270319C00042500 | 看涨 Call | 42.50 | $41.55 | $42.05 | $51.00 | 0 | 7 | 80.47% | 0.93 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-08-11T12:49:13 |
| CRWV270319P00042500 | 看跌 Put | 42.50 | $1.78 | $2.03 | $1.98 | 60 | 179 | 81.01% | -0.07 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:38:29 |
| CRWV270319C00045000 | 看涨 Call | 45.00 | $39.55 | $40.05 | $38.84 | 5 | 4 | 80.02% | 0.92 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:32:46 |
| CRWV270319P00045000 | 看跌 Put | 45.00 | $2.21 | $2.48 | $2.31 | 190 | 234 | 80.44% | -0.09 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:57:01 |
| CRWV270319C00047500 | 看涨 Call | 47.50 | $37.60 | $38.10 | $46.50 | 0 | 48 | 79.48% | 0.90 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-11T12:23:16 |
| CRWV270319P00047500 | 看跌 Put | 47.50 | $2.71 | $2.99 | $2.89 | 101 | 232 | 79.94% | -0.10 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:05:14 |
| CRWV270319C00050000 | 看涨 Call | 50.00 | $35.75 | $36.25 | $34.95 | 4 | 69 | 79.32% | 0.88 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:52:04 |
| CRWV270319P00050000 | 看跌 Put | 50.00 | $3.25 | $3.50 | $3.71 | 10 | 837 | 79.10% | -0.12 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:17:34 |
| CRWV270319C00055000 | 看涨 Call | 55.00 | $32.20 | $32.70 | $45.10 | 0 | 48 | 78.61% | 0.85 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-09T15:43:21 |
| CRWV270319P00055000 | 看跌 Put | 55.00 | $4.60 | $4.95 | $4.69 | 1023 | 1867 | 78.83% | -0.15 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:16:55 |
| CRWV270319C00060000 | 看涨 Call | 60.00 | $28.95 | $29.45 | $27.39 | 0 | 65 | 78.20% | 0.81 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-17T14:50:47 |
| CRWV270319P00060000 | 看跌 Put | 60.00 | $6.25 | $6.60 | $6.30 | 231 | 8572 | 78.39% | -0.19 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:38:16 |
| CRWV270319C00065000 | 看涨 Call | 65.00 | $26.00 | $26.50 | $25.90 | 3 | 205 | 78.01% | 0.77 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:30:23 |
| CRWV270319P00065000 | 看跌 Put | 65.00 | $8.15 | $8.55 | $8.45 | 27 | 1896 | 78.00% | -0.24 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T13:59:39 |
| CRWV270319C00067500 | 看涨 Call | 67.50 | $24.60 | $25.10 | $24.45 | 20 | 72 | 77.79% | 0.75 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:32:30 |
| CRWV270319P00067500 | 看跌 Put | 67.50 | $9.25 | $9.65 | $9.60 | 6 | 1802 | 78.02% | -0.26 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:00:57 |
| CRWV270319C00070000 | 看涨 Call | 70.00 | $23.30 | $23.80 | $22.25 | 7 | 419 | 77.76% | 0.73 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:34:11 |
| CRWV270319P00070000 | 看跌 Put | 70.00 | $10.40 | $10.70 | $10.69 | 29 | 2666 | 77.69% | -0.28 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| CRWV270319C00072500 | 看涨 Call | 72.50 | $22.05 | $22.55 | $22.25 | 4 | 330 | 77.67% | 0.70 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:45:51 |
| CRWV270319P00072500 | 看跌 Put | 72.50 | $11.60 | $12.00 | $11.85 | 88 | 4390 | 77.82% | -0.30 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:45:19 |
| CRWV270319C00075000 | 看涨 Call | 75.00 | $20.90 | $21.35 | $21.10 | 16 | 164 | 77.66% | 0.68 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:45:20 |
| CRWV270319P00075000 | 看跌 Put | 75.00 | $12.95 | $13.30 | $13.55 | 262 | 2390 | 78.00% | -0.32 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T12:19:18 |
| CRWV270319C00077500 | 看涨 Call | 77.50 | $19.80 | $20.25 | $20.20 | 125 | 168 | 77.72% | 0.66 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:41:18 |
| CRWV270319P00077500 | 看跌 Put | 77.50 | $14.25 | $14.60 | $14.70 | 18 | 994 | 77.76% | -0.35 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T13:14:44 |
| CRWV270319C00080000 | 看涨 Call | 80.00 | $18.80 | $19.15 | $19.05 | 78 | 391 | 77.75% | 0.64 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:56:16 |
| CRWV270319P00080000 | 看跌 Put | 80.00 | $15.65 | $16.05 | $16.35 | 6 | 3065 | 77.81% | -0.37 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:50:01 |
| CRWV270319C00082500 | 看涨 Call | 82.50 | $17.75 | $18.15 | $17.90 | 132 | 387 | 77.64% | 0.62 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:47:58 |
| CRWV270319P00082500 | 看跌 Put | 82.50 | $17.15 | $17.55 | $17.28 | 47 | 618 | 77.98% | -0.39 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:58:18 |
| CRWV270319C00085000 | 看涨 Call | 85.00 | $16.85 | $17.25 | $16.95 | 51 | 670 | 77.87% | 0.60 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:48:18 |
| CRWV270319P00085000 | 看跌 Put | 85.00 | $18.65 | $19.05 | $19.25 | 2 | 2855 | 77.89% | -0.41 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:00:48 |
| CRWV270319C00087500 | 看涨 Call | 87.50 | $15.95 | $16.30 | $16.05 | 7 | 197 | 77.75% | 0.58 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:48:18 |
| CRWV270319P00087500 | 看跌 Put | 87.50 | $20.20 | $20.65 | $21.05 | 147 | 984 | 77.93% | -0.43 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T12:23:08 |
| CRWV270319C00090000 | 看涨 Call | 90.00 | $15.30 | $15.40 | $15.40 | 1196 | 702 | 78.10% | 0.56 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| CRWV270319P00090000 | 看跌 Put | 90.00 | $21.85 | $22.30 | $22.34 | 23 | 3327 | 78.08% | -0.45 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:15:19 |
| CRWV270319C00095000 | 看涨 Call | 95.00 | $13.55 | $13.90 | $13.78 | 39 | 1617 | 77.86% | 0.52 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| CRWV270319P00095000 | 看跌 Put | 95.00 | $25.20 | $25.70 | $25.28 | 4 | 2935 | 78.08% | -0.49 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:38:20 |
| CRWV270319C00097500 | 看涨 Call | 97.50 | $12.85 | $13.20 | $12.90 | 326 | 153 | 77.96% | 0.50 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:33:47 |
| CRWV270319P00097500 | 看跌 Put | 97.50 | $26.90 | $27.45 | $26.30 | 0 | 241 | 77.97% | -0.51 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-16T11:56:21 |
| CRWV270319C00100000 | 看涨 Call | 100.00 | $12.20 | $12.55 | $12.55 | 273 | 2053 | 78.11% | 0.48 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| CRWV270319P00100000 | 看跌 Put | 100.00 | $28.75 | $29.25 | $28.97 | 5 | 1805 | 78.12% | -0.53 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:38:20 |
| CRWV270319C00105000 | 看涨 Call | 105.00 | $10.95 | $11.30 | $10.90 | 118 | 610 | 78.16% | 0.45 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:33:46 |
| CRWV270319P00105000 | 看跌 Put | 105.00 | $32.50 | $33.00 | $33.75 | 0 | 420 | 78.35% | -0.57 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-15T14:54:37 |
| CRWV270319C00110000 | 看涨 Call | 110.00 | $9.85 | $10.20 | $10.08 | 89 | 13065 | 78.29% | 0.41 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| CRWV270319P00110000 | 看跌 Put | 110.00 | $36.25 | $36.85 | $36.78 | 3 | 590 | 78.21% | -0.60 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:06:21 |
| CRWV270319C00115000 | 看涨 Call | 115.00 | $8.85 | $9.20 | $9.15 | 10 | 550 | 78.34% | 0.38 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T09:40:39 |
| CRWV270319P00115000 | 看跌 Put | 115.00 | $40.30 | $40.85 | $39.59 | 0 | 354 | 78.49% | -0.63 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-14T14:40:36 |
| CRWV270319C00120000 | 看涨 Call | 120.00 | $7.95 | $8.35 | $8.00 | 600 | 2190 | 78.44% | 0.36 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:51:58 |
| CRWV270319P00120000 | 看跌 Put | 120.00 | $44.35 | $45.00 | $43.15 | 0 | 229 | 78.64% | -0.66 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-16T09:49:54 |
| CRWV270319C00125000 | 看涨 Call | 125.00 | $7.20 | $7.55 | $6.85 | 15 | 2561 | 78.62% | 0.33 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:37:42 |
| CRWV270319P00125000 | 看跌 Put | 125.00 | $48.55 | $49.20 | $48.27 | 0 | 169 | 78.76% | -0.69 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-14T10:38:18 |
| CRWV270319C00130000 | 看涨 Call | 130.00 | $6.55 | $6.85 | $6.68 | 64 | 3699 | 79.00% | 0.31 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:57:28 |
| CRWV270319P00130000 | 看跌 Put | 130.00 | $52.85 | $53.50 | $39.40 | 0 | 94 | 78.95% | -0.72 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-08-17T14:02:20 |
| CRWV270319C00135000 | 看涨 Call | 135.00 | $5.90 | $6.25 | $5.80 | 6 | 5272 | 79.03% | 0.29 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:59:30 |
| CRWV270319P00135000 | 看跌 Put | 135.00 | $57.20 | $57.90 | $53.50 | 0 | 81 | 79.12% | -0.74 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-08-21T13:36:30 |
| CRWV270319C00140000 | 看涨 Call | 140.00 | $5.35 | $5.70 | $5.53 | 6 | 1548 | 79.24% | 0.26 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:51:58 |
| CRWV270319P00140000 | 看跌 Put | 140.00 | $61.65 | $62.35 | $53.35 | 0 | 37 | 79.29% | -0.77 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-09T15:36:02 |
| CRWV270319C00145000 | 看涨 Call | 145.00 | $4.85 | $5.20 | $5.00 | 21 | 926 | 79.40% | 0.25 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:42:46 |
| CRWV270319P00145000 | 看跌 Put | 145.00 | $66.15 | $66.90 | $56.90 | 0 | 119 | 79.56% | -0.79 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-09T11:50:18 |
| CRWV270319C00150000 | 看涨 Call | 150.00 | $4.45 | $4.75 | $4.60 | 103 | 3896 | 79.70% | 0.23 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:53:47 |
| CRWV270319P00150000 | 看跌 Put | 150.00 | $70.75 | $71.45 | $69.47 | 0 | 551 | 79.78% | -0.81 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-16T10:06:10 |
| CRWV270319C00155000 | 看涨 Call | 155.00 | $4.05 | $4.40 | $4.20 | 2 | 1361 | 80.04% | 0.21 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| CRWV270319P00155000 | 看跌 Put | 155.00 | $75.35 | $76.10 | $66.30 | 0 | 45 | 79.98% | -0.82 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-09T15:47:38 |
| CRWV270319C00160000 | 看涨 Call | 160.00 | $3.70 | $3.95 | $3.61 | 71 | 277 | 79.98% | 0.20 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:43:08 |
| CRWV270319P00160000 | 看跌 Put | 160.00 | $80.00 | $80.75 | $69.90 | 0 | 52 | 80.04% | -0.84 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-09T12:32:32 |
| CRWV270319C00165000 | 看涨 Call | 165.00 | $3.40 | $3.70 | $3.45 | 0 | 280 | 80.49% | 0.18 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-17T13:37:34 |
| CRWV270319P00165000 | 看跌 Put | 165.00 | $84.75 | $85.50 | $72.32 | 0 | 13 | 80.56% | -0.86 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-06-04T11:55:22 |
| CRWV270319C00170000 | 看涨 Call | 170.00 | $3.10 | $3.45 | $3.24 | 2 | 448 | 80.81% | 0.17 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:46:19 |
| CRWV270319P00170000 | 看跌 Put | 170.00 | $89.50 | $90.20 | $79.57 | 0 | 725 | 80.57% | -0.87 | 0.01 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-09T15:47:29 |
| CRWV270319C00175000 | 看涨 Call | 175.00 | $2.87 | $3.20 | $2.90 | 3 | 2304 | 81.18% | 0.16 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T12:14:41 |
| CRWV270319P00175000 | 看跌 Put | 175.00 | $94.25 | $95.00 | $89.50 | 0 | 109 | 80.72% | -0.89 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-08-21T14:47:34 |
| CRWV270319C00180000 | 看涨 Call | 180.00 | $2.65 | $2.93 | $2.70 | 1 | 435 | 81.34% | 0.15 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:14:30 |
| CRWV270319P00180000 | 看跌 Put | 180.00 | $99.10 | $99.80 | $100.70 | 5 | 72 | 81.07% | -0.90 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T12:07:13 |
| CRWV270319C00185000 | 看涨 Call | 185.00 | $2.44 | $2.72 | $2.50 | 10 | 261 | 81.59% | 0.14 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:21:53 |
| CRWV270319P00185000 | 看跌 Put | 185.00 | $103.95 | $104.60 | $105.55 | 0 | 2 | 81.09% | -0.91 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:05:41 |
| CRWV270319C00190000 | 看涨 Call | 190.00 | $2.25 | $2.53 | $2.35 | 16 | 619 | 81.86% | 0.13 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:46:19 |
| CRWV270319P00190000 | 看跌 Put | 190.00 | $108.75 | $109.45 | $89.77 | 0 | 46 | 80.72% | -0.92 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-05-08T12:22:27 |
| CRWV270319C00195000 | 看涨 Call | 195.00 | $2.08 | $2.36 | $2.27 | 0 | 180 | 82.14% | 0.12 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-17T15:48:06 |
| CRWV270319P00195000 | 看跌 Put | 195.00 | $113.70 | $114.35 | $115.80 | 5 | 66 | 81.51% | -0.93 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:13:23 |
| CRWV270319C00200000 | 看涨 Call | 200.00 | $1.97 | $2.20 | $2.10 | 30 | 3797 | 82.59% | 0.11 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:52:16 |
| CRWV270319P00200000 | 看跌 Put | 200.00 | $118.55 | $119.25 | $116.60 | 0 | 182 | 81.02% | -0.94 | 0.01 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-16T12:06:59 |