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 $81.36 · 日涨跌 1.85% · 年初至今 2.57%
到期日 2027-04-16；共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV270416C00045000 | 看涨 Call | 45.00 | $40.10 | $40.65 | $39.75 | 53 | 37 | 79.62% | 0.91 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:03:54 |
| CRWV270416P00045000 | 看跌 Put | 45.00 | $2.64 | $2.95 | $2.73 | 2 | 334 | 79.64% | -0.09 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:23:49 |
| CRWV270416C00050000 | 看涨 Call | 50.00 | $36.45 | $37.00 | $35.87 | 0 | 31 | 79.10% | 0.88 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-17T15:41:10 |
| CRWV270416P00050000 | 看跌 Put | 50.00 | $3.80 | $4.20 | $4.10 | 14 | 218 | 78.95% | -0.13 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:22:58 |
| CRWV270416C00055000 | 看涨 Call | 55.00 | $33.05 | $33.55 | $33.30 | 20 | 95 | 78.41% | 0.84 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:46:21 |
| CRWV270416P00055000 | 看跌 Put | 55.00 | $5.25 | $5.65 | $5.35 | 202 | 208 | 78.24% | -0.16 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:04:35 |
| CRWV270416C00060000 | 看涨 Call | 60.00 | $29.80 | $30.40 | $30.15 | 119 | 81 | 77.62% | 0.81 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:46:21 |
| CRWV270416P00060000 | 看跌 Put | 60.00 | $7.00 | $7.40 | $7.25 | 117 | 246 | 77.85% | -0.20 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:23:52 |
| CRWV270416C00065000 | 看涨 Call | 65.00 | $27.05 | $27.55 | $26.70 | 53 | 33 | 77.72% | 0.77 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:06:20 |
| CRWV270416P00065000 | 看跌 Put | 65.00 | $9.00 | $9.45 | $9.25 | 292 | 1475 | 77.57% | -0.24 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:25:11 |
| CRWV270416C00070000 | 看涨 Call | 70.00 | $24.35 | $25.00 | $23.75 | 10 | 84 | 77.43% | 0.73 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T13:15:04 |
| CRWV270416P00070000 | 看跌 Put | 70.00 | $11.25 | $11.75 | $11.30 | 15 | 1026 | 77.30% | -0.28 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:40:13 |
| CRWV270416C00075000 | 看涨 Call | 75.00 | $22.05 | $22.60 | $22.15 | 30 | 190 | 77.37% | 0.69 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:34:15 |
| CRWV270416P00075000 | 看跌 Put | 75.00 | $13.80 | $14.30 | $14.70 | 0 | 1246 | 77.23% | -0.32 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-17T12:34:56 |
| CRWV270416C00080000 | 看涨 Call | 80.00 | $20.00 | $20.45 | $20.35 | 52 | 167 | 77.44% | 0.65 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| CRWV270416P00080000 | 看跌 Put | 80.00 | $16.55 | $17.10 | $16.80 | 12 | 274 | 77.15% | -0.36 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:44:01 |
| CRWV270416C00085000 | 看涨 Call | 85.00 | $18.05 | $18.50 | $17.70 | 127 | 463 | 77.29% | 0.61 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:08:15 |
| CRWV270416P00085000 | 看跌 Put | 85.00 | $19.55 | $20.10 | $20.40 | 10 | 497 | 77.15% | -0.40 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:58:47 |
| CRWV270416C00090000 | 看涨 Call | 90.00 | $16.35 | $16.80 | $16.55 | 50 | 233 | 77.42% | 0.57 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| CRWV270416P00090000 | 看跌 Put | 90.00 | $22.75 | $23.30 | $23.60 | 1 | 753 | 77.18% | -0.44 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T10:52:46 |
| CRWV270416C00095000 | 看涨 Call | 95.00 | $14.80 | $15.20 | $15.00 | 132 | 120 | 77.37% | 0.53 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:45:42 |
| CRWV270416P00095000 | 看跌 Put | 95.00 | $26.15 | $26.70 | $26.12 | 0 | 15 | 77.31% | -0.48 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-15T09:35:32 |
| CRWV270416C00100000 | 看涨 Call | 100.00 | $13.40 | $13.80 | $13.32 | 103 | 428 | 77.41% | 0.50 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:21:42 |
| CRWV270416P00100000 | 看跌 Put | 100.00 | $29.65 | $30.25 | $31.00 | 0 | 112 | 77.30% | -0.52 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-17T15:50:51 |
| CRWV270416C00105000 | 看涨 Call | 105.00 | $12.10 | $12.55 | $11.65 | 82 | 206 | 77.40% | 0.47 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:07:22 |
| CRWV270416P00105000 | 看跌 Put | 105.00 | $33.35 | $33.95 | $34.13 | 0 | 39 | 77.40% | -0.55 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-17T12:42:48 |
| CRWV270416C00110000 | 看涨 Call | 110.00 | $11.00 | $11.45 | $11.00 | 19 | 145 | 77.59% | 0.44 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:53:30 |
| CRWV270416P00110000 | 看跌 Put | 110.00 | $37.20 | $37.80 | $0.00 | 0 | 0 | 77.58% | -0.58 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 未提供 |
| CRWV270416C00115000 | 看涨 Call | 115.00 | $10.00 | $10.40 | $9.70 | 0 | 66 | 77.64% | 0.41 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-09-17T10:29:04 |
| CRWV270416P00115000 | 看跌 Put | 115.00 | $41.10 | $41.75 | $41.60 | 1 | 2 | 77.58% | -0.61 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:58:37 |
| CRWV270416C00120000 | 看涨 Call | 120.00 | $9.10 | $9.50 | $8.97 | 2 | 194 | 77.78% | 0.38 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:13:51 |
| CRWV270416P00120000 | 看跌 Put | 120.00 | $45.15 | $45.85 | $47.20 | 0 | 14 | 77.75% | -0.64 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-17T13:43:31 |
| CRWV270416C00125000 | 看涨 Call | 125.00 | $8.25 | $8.65 | $8.38 | 0 | 64 | 77.76% | 0.35 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-17T14:26:40 |
| CRWV270416P00125000 | 看跌 Put | 125.00 | $49.30 | $50.00 | $0.00 | 0 | 0 | 77.84% | -0.67 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 未提供 |
| CRWV270416C00130000 | 看涨 Call | 130.00 | $7.55 | $7.95 | $7.78 | 0 | 45 | 78.04% | 0.33 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-17T11:01:05 |
| CRWV270416P00130000 | 看跌 Put | 130.00 | $53.50 | $54.25 | $55.85 | 0 | 6 | 77.86% | -0.70 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-17T10:35:27 |
| CRWV270416C00135000 | 看涨 Call | 135.00 | $6.90 | $7.30 | $9.05 | 0 | 143 | 78.22% | 0.31 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-14T13:59:43 |
| CRWV270416P00135000 | 看跌 Put | 135.00 | $57.85 | $58.60 | $46.85 | 0 | 10 | 78.09% | -0.72 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-08T12:07:34 |
| CRWV270416C00140000 | 看涨 Call | 140.00 | $6.30 | $6.70 | $6.50 | 13 | 241 | 78.35% | 0.29 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:39:36 |
| CRWV270416P00140000 | 看跌 Put | 140.00 | $62.25 | $62.90 | $61.40 | 0 | 58 | 77.97% | -0.74 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-16T13:10:26 |
| CRWV270416C00145000 | 看涨 Call | 145.00 | $5.75 | $6.15 | $6.05 | 1 | 75 | 78.43% | 0.27 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:36:49 |
| CRWV270416P00145000 | 看跌 Put | 145.00 | $66.70 | $67.50 | $61.90 | 0 | 5 | 78.44% | -0.76 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-10T12:48:06 |