CRWV · 2027-04-16
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 $53.74 · 日涨跌 7.16% · 年初至今 -32.25%
到期日 2027-04-16；共 58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV270416C00005000 | 看涨 Call | 5.00 | $46.90 | $50.35 | $56.95 | 0 | 5 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T09:59:43 |
| CRWV270416P00005000 | 看跌 Put | 5.00 | $0.08 | $0.14 | $0.08 | 1 | 835 | 171.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:43 |
| CRWV270416C00010000 | 看涨 Call | 10.00 | $42.20 | $46.10 | $45.00 | 0 | 5 | 153.34% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:32:41 |
| CRWV270416P00010000 | 看跌 Put | 10.00 | $0.19 | $0.79 | $0.32 | 25 | 1615 | 160.14% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:31:27 |
| CRWV270416C00015000 | 看涨 Call | 15.00 | $37.60 | $41.55 | $0.00 | 0 | 0 | 134.33% | 0.97 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| CRWV270416P00015000 | 看跌 Put | 15.00 | $0.37 | $1.07 | $0.60 | 13 | 577 | 131.10% | -0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:11:26 |
| CRWV270416C00020000 | 看涨 Call | 20.00 | $33.20 | $37.15 | $42.38 | 0 | 12 | 121.77% | 0.95 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-19T13:38:50 |
| CRWV270416P00020000 | 看跌 Put | 20.00 | $0.42 | $1.71 | $1.00 | 0 | 355 | 114.73% | -0.05 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T11:19:39 |
| CRWV270416C00025000 | 看涨 Call | 25.00 | $29.05 | $33.00 | $29.90 | 0 | 12 | 113.36% | 0.92 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:33:48 |
| CRWV270416P00025000 | 看跌 Put | 25.00 | $1.27 | $2.32 | $1.90 | 19 | 2975 | 107.86% | -0.08 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:09:51 |
| CRWV270416C00030000 | 看涨 Call | 30.00 | $25.70 | $29.50 | $26.00 | 2 | 17 | 113.40% | 0.88 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:30:04 |
| CRWV270416P00030000 | 看跌 Put | 30.00 | $2.64 | $3.30 | $2.98 | 109 | 1005 | 105.04% | -0.12 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:09:51 |
| CRWV270416C00035000 | 看涨 Call | 35.00 | $21.45 | $25.20 | $23.68 | 0 | 4 | 99.36% | 0.83 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:47:40 |
| CRWV270416P00035000 | 看跌 Put | 35.00 | $3.95 | $4.80 | $4.45 | 25 | 843 | 101.38% | -0.16 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:09:03 |
| CRWV270416C00040000 | 看涨 Call | 40.00 | $19.15 | $21.35 | $20.45 | 6 | 62 | 97.62% | 0.78 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:46:50 |
| CRWV270416P00040000 | 看跌 Put | 40.00 | $5.90 | $6.60 | $6.25 | 53 | 6647 | 99.70% | -0.21 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:09:13 |
| CRWV270416C00045000 | 看涨 Call | 45.00 | $16.40 | $19.10 | $17.13 | 30 | 183 | 98.09% | 0.73 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:10:31 |
| CRWV270416P00045000 | 看跌 Put | 45.00 | $8.00 | $8.70 | $8.65 | 119 | 6136 | 97.26% | -0.27 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:33:46 |
| CRWV270416C00050000 | 看涨 Call | 50.00 | $14.90 | $15.75 | $15.25 | 42 | 78 | 96.49% | 0.67 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:52:17 |
| CRWV270416P00050000 | 看跌 Put | 50.00 | $10.55 | $11.30 | $11.16 | 29 | 4058 | 96.36% | -0.32 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:56:24 |
| CRWV270416C00055000 | 看涨 Call | 55.00 | $13.20 | $13.55 | $12.80 | 28 | 503 | 96.96% | 0.62 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:52:15 |
| CRWV270416P00055000 | 看跌 Put | 55.00 | $13.40 | $14.20 | $14.30 | 34 | 3252 | 95.57% | -0.38 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:33:46 |
| CRWV270416C00060000 | 看涨 Call | 60.00 | $11.35 | $11.60 | $11.14 | 282 | 1733 | 94.85% | 0.56 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:19:33 |
| CRWV270416P00060000 | 看跌 Put | 60.00 | $16.55 | $17.35 | $17.30 | 39 | 6884 | 94.89% | -0.44 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:33:37 |
| CRWV270416C00065000 | 看涨 Call | 65.00 | $9.30 | $10.10 | $9.40 | 12 | 1530 | 92.63% | 0.51 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:30:15 |
| CRWV270416P00065000 | 看跌 Put | 65.00 | $19.85 | $20.95 | $20.65 | 43 | 4914 | 94.69% | -0.49 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:47:07 |
| CRWV270416C00070000 | 看涨 Call | 70.00 | $8.15 | $8.70 | $8.00 | 199 | 2550 | 92.51% | 0.46 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:25:29 |
| CRWV270416P00070000 | 看跌 Put | 70.00 | $23.40 | $24.95 | $24.29 | 1 | 2790 | 95.35% | -0.54 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:51:59 |
| CRWV270416C00075000 | 看涨 Call | 75.00 | $7.25 | $7.45 | $7.00 | 126 | 1779 | 92.58% | 0.42 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:49:08 |
| CRWV270416P00075000 | 看跌 Put | 75.00 | $26.85 | $28.55 | $29.75 | 0 | 2666 | 92.96% | -0.59 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-02T15:57:54 |
| CRWV270416C00080000 | 看涨 Call | 80.00 | $6.00 | $6.50 | $6.20 | 322 | 22570 | 91.36% | 0.38 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:47:07 |
| CRWV270416P00080000 | 看跌 Put | 80.00 | $30.95 | $32.85 | $34.00 | 0 | 3301 | 94.29% | -0.63 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-02T15:38:18 |
| CRWV270416C00085000 | 看涨 Call | 85.00 | $5.30 | $5.50 | $5.15 | 8 | 1132 | 90.98% | 0.34 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:57:49 |
| CRWV270416P00085000 | 看跌 Put | 85.00 | $35.25 | $36.05 | $34.10 | 0 | 884 | 91.23% | -0.67 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-10-30T15:50:24 |
| CRWV270416C00090000 | 看涨 Call | 90.00 | $4.45 | $4.85 | $4.66 | 62 | 23772 | 90.48% | 0.30 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:58:48 |
| CRWV270416P00090000 | 看跌 Put | 90.00 | $38.55 | $41.25 | $40.70 | 0 | 1280 | 90.97% | -0.71 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-02T12:59:08 |
| CRWV270416C00095000 | 看涨 Call | 95.00 | $3.65 | $4.60 | $3.81 | 19 | 1049 | 91.03% | 0.27 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:34:12 |
| CRWV270416P00095000 | 看跌 Put | 95.00 | $43.45 | $45.60 | $44.12 | 0 | 43 | 93.07% | -0.74 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-02T10:13:45 |
| CRWV270416C00100000 | 看涨 Call | 100.00 | $3.30 | $3.60 | $3.50 | 59 | 2035 | 89.58% | 0.24 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:57:54 |
| CRWV270416P00100000 | 看跌 Put | 100.00 | $47.95 | $50.15 | $49.79 | 0 | 159 | 93.69% | -0.77 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:04:50 |
| CRWV270416C00105000 | 看涨 Call | 105.00 | $2.63 | $3.20 | $2.95 | 262 | 705 | 88.61% | 0.22 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T10:19:33 |
| CRWV270416P00105000 | 看跌 Put | 105.00 | $52.80 | $54.70 | $52.63 | 0 | 39 | 95.38% | -0.80 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-30T12:48:14 |
| CRWV270416C00110000 | 看涨 Call | 110.00 | $2.31 | $2.75 | $2.52 | 14 | 1313 | 88.44% | 0.20 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:59:40 |
| CRWV270416P00110000 | 看跌 Put | 110.00 | $57.00 | $59.50 | $50.80 | 0 | 28 | 94.56% | -0.83 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-29T15:48:17 |
| CRWV270416C00115000 | 看涨 Call | 115.00 | $2.04 | $2.47 | $2.16 | 20 | 613 | 88.91% | 0.18 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:02:31 |
| CRWV270416P00115000 | 看跌 Put | 115.00 | $61.80 | $64.30 | $61.68 | 0 | 7 | 96.30% | -0.85 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-23T15:47:06 |
| CRWV270416C00120000 | 看涨 Call | 120.00 | $1.68 | $2.16 | $1.95 | 8 | 544 | 88.21% | 0.16 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:36:43 |
| CRWV270416P00120000 | 看跌 Put | 120.00 | $66.20 | $69.35 | $58.65 | 0 | 12 | 96.85% | -0.87 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-19T11:30:53 |
| CRWV270416C00125000 | 看涨 Call | 125.00 | $1.50 | $1.91 | $1.71 | 29 | 371 | 88.48% | 0.14 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:51:36 |
| CRWV270416P00125000 | 看跌 Put | 125.00 | $71.00 | $74.05 | $68.79 | 0 | 30 | 97.22% | -0.89 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-26T11:17:31 |
| CRWV270416C00130000 | 看涨 Call | 130.00 | $1.44 | $1.63 | $1.44 | 1 | 298 | 88.98% | 0.13 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:18:47 |
| CRWV270416P00130000 | 看跌 Put | 130.00 | $76.10 | $78.35 | $76.16 | 0 | 8 | 96.42% | -0.91 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-23T11:21:49 |
| CRWV270416C00135000 | 看涨 Call | 135.00 | $1.16 | $1.67 | $1.40 | 20 | 179 | 89.88% | 0.11 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:25:03 |
| CRWV270416P00135000 | 看跌 Put | 135.00 | $80.10 | $83.75 | $70.67 | 0 | 12 | 94.82% | -0.93 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-14T15:05:54 |
| CRWV270416C00140000 | 看涨 Call | 140.00 | $0.91 | $1.36 | $1.20 | 3 | 722 | 88.01% | 0.10 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:40:56 |
| CRWV270416P00140000 | 看跌 Put | 140.00 | $84.80 | $88.65 | $74.40 | 0 | 47 | 94.05% | -0.94 | 0.01 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-15T13:13:07 |
| CRWV270416C00145000 | 看涨 Call | 145.00 | $0.76 | $1.33 | $1.02 | 29 | 199 | 88.78% | 0.09 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:28:05 |
| CRWV270416P00145000 | 看跌 Put | 145.00 | $89.70 | $93.55 | $84.66 | 0 | 25 | 94.69% | -0.95 | 0.01 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-15T10:07:54 |