CRWV · 2027-09-17
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 2027-09-17；共 88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV270917C00035000 | 看涨 Call | 35.00 | $50.70 | $51.40 | $52.80 | 0 | 12 | 82.83% | 0.93 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-16T15:45:50 |
| CRWV270917P00035000 | 看跌 Put | 35.00 | $2.79 | $3.20 | $2.79 | 12 | 333 | 83.38% | -0.07 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:52:42 |
| CRWV270917C00037500 | 看涨 Call | 37.50 | $48.90 | $49.60 | $54.55 | 0 | 11 | 82.38% | 0.92 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-07-13T12:47:35 |
| CRWV270917P00037500 | 看跌 Put | 37.50 | $3.25 | $3.75 | $3.45 | 23 | 81 | 82.18% | -0.08 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:56:12 |
| CRWV270917C00040000 | 看涨 Call | 40.00 | $47.10 | $47.80 | $45.35 | 0 | 17 | 81.53% | 0.91 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T14:49:56 |
| CRWV270917P00040000 | 看跌 Put | 40.00 | $3.85 | $4.40 | $4.10 | 39 | 286 | 81.62% | -0.09 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:19:30 |
| CRWV270917C00042500 | 看涨 Call | 42.50 | $45.40 | $46.10 | $43.70 | 0 | 48 | 81.08% | 0.90 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T14:49:56 |
| CRWV270917P00042500 | 看跌 Put | 42.50 | $4.50 | $5.05 | $4.77 | 49 | 1442 | 80.88% | -0.10 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:19:30 |
| CRWV270917C00045000 | 看涨 Call | 45.00 | $43.75 | $44.50 | $42.10 | 0 | 27 | 80.80% | 0.89 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T14:49:56 |
| CRWV270917P00045000 | 看跌 Put | 45.00 | $5.25 | $5.70 | $5.47 | 20 | 143 | 80.19% | -0.12 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:19:41 |
| CRWV270917C00047500 | 看涨 Call | 47.50 | $42.15 | $42.90 | $42.60 | 1 | 26 | 80.35% | 0.87 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:37:56 |
| CRWV270917P00047500 | 看跌 Put | 47.50 | $6.05 | $6.65 | $6.22 | 7 | 104 | 80.25% | -0.13 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:19:30 |
| CRWV270917C00050000 | 看涨 Call | 50.00 | $40.65 | $41.35 | $39.60 | 10 | 77 | 80.09% | 0.86 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T12:43:04 |
| CRWV270917P00050000 | 看跌 Put | 50.00 | $7.10 | $7.40 | $7.34 | 3 | 863 | 80.11% | -0.14 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:45:43 |
| CRWV270917C00055000 | 看涨 Call | 55.00 | $37.75 | $38.50 | $36.29 | 0 | 59 | 79.61% | 0.83 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-17T10:34:32 |
| CRWV270917P00055000 | 看跌 Put | 55.00 | $8.80 | $9.30 | $9.30 | 63 | 1773 | 79.04% | -0.17 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-18T12:46:14 |
| CRWV270917C00060000 | 看涨 Call | 60.00 | $35.05 | $35.80 | $35.15 | 17 | 138 | 79.05% | 0.80 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:30:19 |
| CRWV270917P00060000 | 看跌 Put | 60.00 | $10.90 | $11.35 | $11.45 | 3 | 335 | 78.40% | -0.20 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T12:46:14 |
| CRWV270917C00065000 | 看涨 Call | 65.00 | $32.55 | $33.25 | $31.85 | 0 | 190 | 78.49% | 0.77 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-17T13:24:40 |
| CRWV270917P00065000 | 看跌 Put | 65.00 | $13.20 | $13.90 | $13.49 | 1 | 2903 | 78.43% | -0.23 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:39:29 |
| CRWV270917C00067500 | 看涨 Call | 67.50 | $31.40 | $32.10 | $30.77 | 0 | 174 | 78.39% | 0.76 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-17T13:24:40 |
| CRWV270917P00067500 | 看跌 Put | 67.50 | $14.45 | $15.15 | $15.32 | 0 | 64 | 78.30% | -0.25 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-17T15:34:18 |
| CRWV270917C00070000 | 看涨 Call | 70.00 | $30.25 | $30.90 | $30.61 | 1 | 55 | 78.05% | 0.74 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| CRWV270917P00070000 | 看跌 Put | 70.00 | $15.70 | $16.45 | $16.50 | 2 | 1182 | 78.10% | -0.27 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T12:35:09 |
| CRWV270917C00072500 | 看涨 Call | 72.50 | $29.20 | $29.90 | $28.67 | 0 | 74 | 78.11% | 0.73 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-17T10:57:18 |
| CRWV270917P00072500 | 看跌 Put | 72.50 | $17.05 | $17.80 | $17.50 | 0 | 92 | 78.02% | -0.28 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-14T11:47:35 |
| CRWV270917C00075000 | 看涨 Call | 75.00 | $28.15 | $28.85 | $27.26 | 52 | 169 | 77.94% | 0.71 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-18T12:25:33 |
| CRWV270917P00075000 | 看跌 Put | 75.00 | $18.40 | $19.20 | $19.60 | 0 | 1115 | 77.88% | -0.30 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-17T13:35:19 |
| CRWV270917C00077500 | 看涨 Call | 77.50 | $27.15 | $27.95 | $27.50 | 1 | 232 | 77.98% | 0.70 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-18T09:45:56 |
| CRWV270917P00077500 | 看跌 Put | 77.50 | $19.85 | $20.65 | $21.40 | 0 | 91 | 77.86% | -0.31 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-17T14:50:56 |
| CRWV270917C00080000 | 看涨 Call | 80.00 | $26.20 | $26.90 | $26.65 | 42 | 158 | 77.72% | 0.69 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:50:25 |
| CRWV270917P00080000 | 看跌 Put | 80.00 | $21.30 | $22.10 | $22.65 | 0 | 897 | 77.70% | -0.33 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-17T13:45:18 |
| CRWV270917C00082500 | 看涨 Call | 82.50 | $25.30 | $25.95 | $25.81 | 5 | 121 | 77.61% | 0.67 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:54:24 |
| CRWV270917P00082500 | 看跌 Put | 82.50 | $22.80 | $23.65 | $24.04 | 0 | 71 | 77.67% | -0.34 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-17T15:58:30 |
| CRWV270917C00085000 | 看涨 Call | 85.00 | $24.45 | $25.10 | $23.70 | 26 | 264 | 77.63% | 0.66 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T12:32:31 |
| CRWV270917P00085000 | 看跌 Put | 85.00 | $24.35 | $24.95 | $24.70 | 1 | 571 | 77.18% | -0.36 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:21:14 |
| CRWV270917C00087500 | 看涨 Call | 87.50 | $23.60 | $24.25 | $23.30 | 0 | 111 | 77.53% | 0.64 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-17T15:47:33 |
| CRWV270917P00087500 | 看跌 Put | 87.50 | $25.95 | $26.80 | $24.55 | 0 | 627 | 77.58% | -0.37 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-11T12:55:49 |
| CRWV270917C00090000 | 看涨 Call | 90.00 | $22.80 | $23.45 | $23.07 | 7 | 187 | 77.50% | 0.63 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:44:42 |
| CRWV270917P00090000 | 看跌 Put | 90.00 | $27.55 | $28.45 | $27.90 | 1 | 148 | 77.53% | -0.39 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:21:14 |
| CRWV270917C00092500 | 看涨 Call | 92.50 | $22.05 | $22.70 | $21.39 | 1 | 114 | 77.53% | 0.62 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:16:33 |
| CRWV270917P00092500 | 看跌 Put | 92.50 | $29.20 | $29.90 | $30.52 | 0 | 48 | 77.13% | -0.40 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-17T15:58:07 |
| CRWV270917C00095000 | 看涨 Call | 95.00 | $21.30 | $21.95 | $21.28 | 1 | 78 | 77.47% | 0.60 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:20:46 |
| CRWV270917P00095000 | 看跌 Put | 95.00 | $30.90 | $31.80 | $32.65 | 0 | 337 | 77.43% | -0.42 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-15T15:16:00 |
| CRWV270917C00097500 | 看涨 Call | 97.50 | $20.55 | $21.20 | $20.35 | 2 | 116 | 77.32% | 0.59 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T10:00:10 |
| CRWV270917P00097500 | 看跌 Put | 97.50 | $32.60 | $33.55 | $33.05 | 0 | 106 | 77.40% | -0.43 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-14T15:37:55 |
| CRWV270917C00100000 | 看涨 Call | 100.00 | $20.00 | $20.50 | $19.80 | 24 | 412 | 77.48% | 0.58 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:30:39 |
| CRWV270917P00100000 | 看跌 Put | 100.00 | $34.35 | $35.30 | $35.50 | 0 | 258 | 77.36% | -0.44 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-17T12:22:27 |
| CRWV270917C00105000 | 看涨 Call | 105.00 | $18.60 | $19.20 | $18.04 | 1 | 244 | 77.24% | 0.55 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T13:00:41 |
| CRWV270917P00105000 | 看跌 Put | 105.00 | $37.95 | $38.70 | $35.80 | 0 | 1097 | 77.01% | -0.47 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-11T15:32:09 |
| CRWV270917C00110000 | 看涨 Call | 110.00 | $17.40 | $18.00 | $17.64 | 10 | 279 | 77.18% | 0.53 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:38:28 |
| CRWV270917P00110000 | 看跌 Put | 110.00 | $41.60 | $42.60 | $42.70 | 22 | 154 | 77.19% | -0.50 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T12:46:47 |
| CRWV270917C00115000 | 看涨 Call | 115.00 | $16.25 | $16.90 | $16.20 | 620 | 117 | 77.08% | 0.50 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T12:00:34 |
| CRWV270917P00115000 | 看跌 Put | 115.00 | $45.40 | $46.40 | $46.34 | 0 | 54 | 77.15% | -0.52 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-15T10:44:28 |
| CRWV270917C00120000 | 看涨 Call | 120.00 | $15.20 | $15.85 | $15.65 | 0 | 167 | 76.97% | 0.48 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-17T12:36:15 |
| CRWV270917P00120000 | 看跌 Put | 120.00 | $49.25 | $50.30 | $50.81 | 75 | 123 | 77.07% | -0.55 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:46:49 |
| CRWV270917C00125000 | 看涨 Call | 125.00 | $14.25 | $14.90 | $14.08 | 0 | 174 | 76.94% | 0.46 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-17T10:05:46 |
| CRWV270917P00125000 | 看跌 Put | 125.00 | $53.20 | $54.30 | $51.05 | 0 | 17 | 77.04% | -0.57 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-10T09:39:05 |
| CRWV270917C00130000 | 看涨 Call | 130.00 | $13.35 | $13.95 | $13.66 | 1 | 820 | 76.78% | 0.44 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| CRWV270917P00130000 | 看跌 Put | 130.00 | $57.25 | $58.35 | $57.52 | 0 | 106 | 77.01% | -0.60 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-16T12:38:29 |
| CRWV270917C00135000 | 看涨 Call | 135.00 | $12.50 | $13.15 | $13.00 | 0 | 188 | 76.74% | 0.42 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-17T12:11:23 |
| CRWV270917P00135000 | 看跌 Put | 135.00 | $61.35 | $62.45 | $61.80 | 0 | 21 | 76.91% | -0.62 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-14T15:55:22 |
| CRWV270917C00140000 | 看涨 Call | 140.00 | $11.75 | $12.40 | $11.81 | 1 | 353 | 76.75% | 0.40 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T10:09:54 |
| CRWV270917P00140000 | 看跌 Put | 140.00 | $65.50 | $66.65 | $62.55 | 0 | 257 | 76.84% | -0.64 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-08-19T15:03:04 |
| CRWV270917C00145000 | 看涨 Call | 145.00 | $11.00 | $11.55 | $11.65 | 0 | 5911 | 76.43% | 0.39 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-17T15:34:03 |
| CRWV270917P00145000 | 看跌 Put | 145.00 | $69.75 | $70.90 | $70.70 | 0 | 48 | 76.81% | -0.66 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-02T13:45:31 |
| CRWV270917C00150000 | 看涨 Call | 150.00 | $10.35 | $11.00 | $10.12 | 4 | 457 | 76.60% | 0.37 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:28:59 |
| CRWV270917P00150000 | 看跌 Put | 150.00 | $74.05 | $75.25 | $75.95 | 0 | 122 | 76.84% | -0.68 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-15T15:20:04 |
| CRWV270917C00155000 | 看涨 Call | 155.00 | $9.75 | $10.35 | $9.70 | 37 | 629 | 76.55% | 0.35 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T12:25:01 |
| CRWV270917P00155000 | 看跌 Put | 155.00 | $78.40 | $79.60 | $79.90 | 0 | 120 | 76.80% | -0.70 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-02T12:18:43 |
| CRWV270917C00160000 | 看涨 Call | 160.00 | $9.15 | $9.80 | $9.00 | 6 | 829 | 76.52% | 0.34 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:20:56 |
| CRWV270917P00160000 | 看跌 Put | 160.00 | $82.80 | $84.05 | $83.35 | 0 | 93 | 76.80% | -0.72 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-02T15:22:50 |
| CRWV270917C00165000 | 看涨 Call | 165.00 | $8.65 | $9.25 | $9.05 | 0 | 209 | 76.54% | 0.32 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-17T15:50:43 |
| CRWV270917P00165000 | 看跌 Put | 165.00 | $87.25 | $88.55 | $84.50 | 0 | 115 | 76.84% | -0.73 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-08-21T13:51:27 |
| CRWV270917C00170000 | 看涨 Call | 170.00 | $8.15 | $8.75 | $8.54 | 0 | 256 | 76.52% | 0.31 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-17T14:46:10 |
| CRWV270917P00170000 | 看跌 Put | 170.00 | $91.75 | $93.05 | $77.60 | 0 | 1 | 76.84% | -0.75 | 0.01 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-06-16T12:36:01 |
| CRWV270917C00175000 | 看涨 Call | 175.00 | $7.70 | $8.30 | $7.63 | 1 | 201 | 76.56% | 0.30 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-18T12:33:45 |
| CRWV270917P00175000 | 看跌 Put | 175.00 | $96.35 | $97.60 | $97.50 | 1 | 0 | 76.96% | -0.77 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-18T13:53:52 |
| CRWV270917C00180000 | 看涨 Call | 180.00 | $7.25 | $7.90 | $7.25 | 48 | 4179 | 76.59% | 0.28 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-18T12:57:54 |
| CRWV270917P00180000 | 看跌 Put | 180.00 | $100.95 | $102.10 | $102.70 | 1 | 1 | 76.80% | -0.78 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T09:48:58 |
| CRWV270917C00185000 | 看涨 Call | 185.00 | $6.85 | $7.50 | $6.82 | 15 | 71 | 76.61% | 0.27 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T13:28:03 |
| CRWV270917P00185000 | 看跌 Put | 185.00 | $105.55 | $106.85 | $108.39 | 0 | 5 | 77.06% | -0.80 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-17T11:12:49 |
| CRWV270917C00190000 | 看涨 Call | 190.00 | $6.50 | $7.10 | $6.30 | 94 | 26 | 76.63% | 0.26 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-18T12:25:04 |
| CRWV270917P00190000 | 看跌 Put | 190.00 | $110.35 | $111.50 | $110.90 | 0 | 4 | 77.43% | -0.81 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-01T12:46:08 |
| CRWV270917C00195000 | 看涨 Call | 195.00 | $6.15 | $6.80 | $6.15 | 47 | 609 | 76.75% | 0.25 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:10:48 |
| CRWV270917P00195000 | 看跌 Put | 195.00 | $114.95 | $116.10 | $113.70 | 0 | 4 | 76.99% | -0.83 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-07-08T15:45:21 |
| CRWV270917C00200000 | 看涨 Call | 200.00 | $5.85 | $6.45 | $5.75 | 552 | 813 | 76.79% | 0.24 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T12:25:04 |
| CRWV270917P00200000 | 看跌 Put | 200.00 | $119.70 | $120.90 | $121.90 | 14 | 7 | 77.33% | -0.84 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T12:25:01 |