期权分析

CRWV · 2027-11-19

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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。

CRWV 全部到期日 · 本页 JSON

股价 $53.74 · 日涨跌 7.16% · 年初至今 -32.25%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:33

到期日 2027-11-19；共 52 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
CRWV271119C00005000看涨 Call5.00$47.00$51.50$57.2006155.26%0.990.000.000.01100assumed standard contract2026-10-28T14:25:51
CRWV271119P00005000看跌 Put5.00$0.12$0.77$0.370881147.21%-0.010.00-0.000.01100assumed standard contract2026-11-02T15:26:02
CRWV271119C00010000看涨 Call10.00$42.55$45.70$46.7001295.40%0.970.000.000.03100assumed standard contract2026-10-22T13:50:16
CRWV271119P00010000看跌 Put10.00$0.09$1.10$0.68022109.18%-0.020.00-0.000.03100assumed standard contract2026-10-28T10:13:09
CRWV271119C00015000看涨 Call15.00$38.50$43.50$0.0000116.84%0.950.00-0.000.05100assumed standard contract未提供
CRWV271119P00015000看跌 Put15.00$1.48$2.64$1.90044120.33%-0.040.00-0.010.05100assumed standard contract2026-11-02T15:33:52
CRWV271119C00020000看涨 Call20.00$35.00$39.50$40.0003108.29%0.930.00-0.010.07100assumed standard contract2026-10-22T13:03:32
CRWV271119P00020000看跌 Put20.00$0.50$4.25$2.3002398.44%-0.070.00-0.010.07100assumed standard contract2026-10-30T10:50:50
CRWV271119C00025000看涨 Call25.00$31.50$36.50$36.0304104.70%0.890.00-0.010.09100assumed standard contract2026-10-30T10:05:30
CRWV271119P00025000看跌 Put25.00$2.00$6.50$4.29518100.79%-0.100.00-0.010.09100assumed standard contract2026-11-03T11:01:22
CRWV271119C00030000看涨 Call30.00$30.05$33.50$37.70035108.20%0.860.00-0.010.12100assumed standard contract2026-10-29T14:09:21
CRWV271119P00030000看跌 Put30.00$3.70$8.50$5.85306198.85%-0.130.00-0.010.12100assumed standard contract2026-11-03T10:29:27
CRWV271119C00035000看涨 Call35.00$26.35$29.10$28.3001295.11%0.830.00-0.010.14100assumed standard contract2026-10-30T12:17:49
CRWV271119P00035000看跌 Put35.00$7.55$8.30$8.0526994.99%-0.170.00-0.020.14100assumed standard contract2026-11-03T14:53:01
CRWV271119C00040000看涨 Call40.00$23.55$27.60$23.6715895.70%0.790.01-0.020.15100assumed standard contract2026-11-03T09:32:28
CRWV271119P00040000看跌 Put40.00$9.75$10.85$10.85013693.80%-0.200.01-0.020.16100assumed standard contract2026-11-02T15:59:27
CRWV271119C00045000看涨 Call45.00$21.10$24.25$23.65011090.37%0.750.01-0.020.17100assumed standard contract2026-10-30T14:29:15
CRWV271119P00045000看跌 Put45.00$12.45$13.45$12.53038492.95%-0.240.01-0.020.17100assumed standard contract2026-11-02T12:43:04
CRWV271119C00050000看涨 Call50.00$20.15$22.25$20.45210292.40%0.710.01-0.020.18100assumed standard contract2026-11-03T12:34:44
CRWV271119P00050000看跌 Put50.00$14.75$16.00$15.513364589.79%-0.280.01-0.020.18100assumed standard contract2026-11-03T13:28:34
CRWV271119C00055000看涨 Call55.00$18.50$20.15$18.50209791.13%0.680.01-0.020.19100assumed standard contract2026-11-03T14:17:40
CRWV271119P00055000看跌 Put55.00$17.60$19.60$19.69010090.07%-0.320.01-0.020.19100assumed standard contract2026-11-02T15:17:31
CRWV271119C00060000看涨 Call60.00$17.30$18.40$17.533419291.10%0.640.01-0.020.20100assumed standard contract2026-11-03T15:50:58
CRWV271119P00060000看跌 Put60.00$20.40$22.45$21.822214087.46%-0.360.01-0.020.20100assumed standard contract2026-11-03T15:41:09
CRWV271119C00065000看涨 Call65.00$15.00$17.35$14.40021489.43%0.610.01-0.020.21100assumed standard contract2026-11-02T14:16:01
CRWV271119P00065000看跌 Put65.00$24.20$25.75$25.45137787.71%-0.400.01-0.020.21100assumed standard contract2026-11-03T09:46:49
CRWV271119C00070000看涨 Call70.00$13.90$15.00$14.50212386.99%0.570.01-0.020.21100assumed standard contract2026-11-03T15:40:26
CRWV271119P00070000看跌 Put70.00$28.05$29.50$28.53320488.44%-0.430.01-0.020.21100assumed standard contract2026-11-03T10:44:10
CRWV271119C00075000看涨 Call75.00$12.50$13.80$12.20010686.05%0.540.01-0.020.22100assumed standard contract2026-11-02T14:26:53
CRWV271119P00075000看跌 Put75.00$31.90$32.85$32.52495687.64%-0.470.01-0.020.21100assumed standard contract2026-11-03T15:40:28
CRWV271119C00080000看涨 Call80.00$11.90$12.90$12.021648987.15%0.510.01-0.020.22100assumed standard contract2026-11-03T15:17:04
CRWV271119P00080000看跌 Put80.00$35.35$36.55$37.50031786.18%-0.500.01-0.020.21100assumed standard contract2026-11-02T14:58:33
CRWV271119C00085000看涨 Call85.00$10.40$11.75$11.202423485.18%0.480.01-0.020.22100assumed standard contract2026-11-03T15:17:49
CRWV271119P00085000看跌 Put85.00$39.15$40.75$40.5151286.20%-0.530.01-0.020.21100assumed standard contract2026-11-03T12:19:03
CRWV271119C00090000看涨 Call90.00$10.15$10.95$10.35599386.52%0.460.01-0.020.22100assumed standard contract2026-11-03T15:40:33
CRWV271119P00090000看跌 Put90.00$43.10$44.80$44.3271185.80%-0.560.01-0.020.21100assumed standard contract2026-11-03T12:21:31
CRWV271119C00095000看涨 Call95.00$8.40$10.05$8.84011783.80%0.430.01-0.020.21100assumed standard contract2026-11-02T13:12:26
CRWV271119P00095000看跌 Put95.00$47.25$49.30$46.8002786.51%-0.590.01-0.020.21100assumed standard contract2026-10-30T11:40:32
CRWV271119C00100000看涨 Call100.00$8.25$9.50$8.71641685.32%0.410.01-0.020.21100assumed standard contract2026-11-03T15:54:12
CRWV271119P00100000看跌 Put100.00$50.55$53.50$50.5001584.08%-0.620.01-0.020.20100assumed standard contract2026-10-26T10:51:44
CRWV271119C00105000看涨 Call105.00$7.20$8.45$8.1011183.22%0.380.01-0.020.21100assumed standard contract2026-11-03T10:26:43
CRWV271119P00105000看跌 Put105.00$55.85$57.95$54.0007386.89%-0.650.01-0.020.20100assumed standard contract2026-10-30T09:41:41
CRWV271119C00110000看涨 Call110.00$6.50$8.30$7.300113683.85%0.360.01-0.020.20100assumed standard contract2026-11-02T10:50:18
CRWV271119P00110000看跌 Put110.00$60.20$62.15$52.920186.37%-0.670.01-0.020.19100assumed standard contract2026-10-16T11:47:34
CRWV271119C00115000看涨 Call115.00$4.70$7.75$6.6501180.46%0.340.01-0.020.20100assumed standard contract2026-10-30T12:09:22
CRWV271119P00115000看跌 Put115.00$63.40$67.50$0.000085.58%-0.700.01-0.020.18100assumed standard contract未提供
CRWV271119C00120000看涨 Call120.00$5.75$6.95$5.7202783.45%0.320.01-0.020.20100assumed standard contract2026-11-02T15:35:54
CRWV271119P00120000看跌 Put120.00$67.50$71.90$62.540184.23%-0.720.01-0.020.17100assumed standard contract2026-10-20T14:32:41
CRWV271119C00125000看涨 Call125.00$5.15$7.10$5.97013584.50%0.300.01-0.020.19100assumed standard contract2026-10-30T15:54:03
CRWV271119P00125000看跌 Put125.00$73.55$76.50$72.100388.78%-0.740.01-0.020.17100assumed standard contract2026-10-22T15:44:04
CRWV271119C00130000看涨 Call130.00$5.15$5.60$5.50935782.58%0.290.01-0.020.19100assumed standard contract2026-11-03T15:47:08
CRWV271119P00130000看跌 Put130.00$78.15$80.40$71.620386.95%-0.760.01-0.020.16100assumed standard contract2026-10-20T14:34:45