CRWV · 2028-06-16
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 2028-06-16；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV280616C00035000 | 看涨 Call | 35.00 | $54.75 | $55.80 | $53.99 | 0 | 10 | 84.20% | 0.92 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T09:54:41 |
| CRWV280616P00035000 | 看跌 Put | 35.00 | $5.50 | $6.25 | $6.00 | 0 | 12169 | 83.81% | -0.08 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T13:00:17 |
| CRWV280616C00037500 | 看涨 Call | 37.50 | $53.25 | $54.30 | $62.25 | 0 | 11 | 83.46% | 0.91 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-08-25T11:51:47 |
| CRWV280616P00037500 | 看跌 Put | 37.50 | $6.15 | $7.10 | $6.50 | 0 | 127 | 82.77% | -0.09 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-09T11:33:25 |
| CRWV280616C00040000 | 看涨 Call | 40.00 | $51.80 | $52.85 | $50.94 | 0 | 21 | 82.82% | 0.90 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-17T13:31:17 |
| CRWV280616P00040000 | 看跌 Put | 40.00 | $7.40 | $7.60 | $7.65 | 2516 | 3092 | 82.23% | -0.10 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:52:47 |
| CRWV280616C00042500 | 看涨 Call | 42.50 | $50.40 | $51.50 | $53.80 | 0 | 7 | 82.37% | 0.89 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-16T14:24:18 |
| CRWV280616P00042500 | 看跌 Put | 42.50 | $8.30 | $8.90 | $14.38 | 0 | 65 | 82.58% | -0.11 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-07-29T12:36:16 |
| CRWV280616C00045000 | 看涨 Call | 45.00 | $49.05 | $50.15 | $59.40 | 0 | 7 | 81.87% | 0.88 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-08-10T12:26:40 |
| CRWV280616P00045000 | 看跌 Put | 45.00 | $9.25 | $9.85 | $9.54 | 2 | 3523 | 82.00% | -0.12 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:49:23 |
| CRWV280616C00047500 | 看涨 Call | 47.50 | $47.75 | $48.85 | $66.30 | 0 | 12 | 81.45% | 0.87 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-09T09:48:52 |
| CRWV280616P00047500 | 看跌 Put | 47.50 | $9.90 | $10.65 | $10.40 | 0 | 638 | 80.30% | -0.14 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-03T11:04:34 |
| CRWV280616C00050000 | 看涨 Call | 50.00 | $46.50 | $47.50 | $45.80 | 0 | 42 | 80.88% | 0.86 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-17T11:31:46 |
| CRWV280616P00050000 | 看跌 Put | 50.00 | $10.95 | $11.65 | $11.50 | 1 | 279 | 79.79% | -0.15 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:06:20 |
| CRWV280616C00055000 | 看涨 Call | 55.00 | $44.05 | $45.15 | $61.82 | 0 | 27 | 80.18% | 0.84 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-09T09:55:48 |
| CRWV280616P00055000 | 看跌 Put | 55.00 | $13.20 | $14.00 | $14.06 | 3 | 1095 | 79.33% | -0.17 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T13:21:51 |
| CRWV280616C00060000 | 看涨 Call | 60.00 | $41.80 | $42.95 | $42.62 | 2 | 139 | 79.65% | 0.82 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:51:13 |
| CRWV280616P00060000 | 看跌 Put | 60.00 | $15.80 | $16.70 | $16.50 | 1 | 222 | 79.53% | -0.19 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T12:21:57 |
| CRWV280616C00065000 | 看涨 Call | 65.00 | $39.70 | $40.75 | $38.45 | 0 | 25 | 78.97% | 0.80 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-17T10:29:21 |
| CRWV280616P00065000 | 看跌 Put | 65.00 | $18.10 | $19.30 | $19.10 | 78 | 6783 | 78.59% | -0.22 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:21:57 |
| CRWV280616C00067500 | 看涨 Call | 67.50 | $38.70 | $39.80 | $37.90 | 0 | 11 | 78.82% | 0.79 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-17T11:21:00 |
| CRWV280616P00067500 | 看跌 Put | 67.50 | $19.45 | $20.65 | $19.20 | 0 | 1253 | 78.39% | -0.23 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-08T09:45:31 |
| CRWV280616C00070000 | 看涨 Call | 70.00 | $37.70 | $38.80 | $37.61 | 5 | 86 | 78.51% | 0.78 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T10:44:49 |
| CRWV280616P00070000 | 看跌 Put | 70.00 | $20.80 | $22.05 | $21.69 | 9 | 2009 | 78.16% | -0.24 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T14:18:29 |
| CRWV280616C00072500 | 看涨 Call | 72.50 | $36.75 | $37.85 | $38.30 | 0 | 21 | 78.27% | 0.77 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-02T10:24:38 |
| CRWV280616P00072500 | 看跌 Put | 72.50 | $22.20 | $23.50 | $21.26 | 0 | 83 | 78.00% | -0.25 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-08T09:57:49 |
| CRWV280616C00075000 | 看涨 Call | 75.00 | $36.00 | $36.95 | $39.90 | 0 | 128 | 78.33% | 0.76 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-14T13:50:31 |
| CRWV280616P00075000 | 看跌 Put | 75.00 | $23.65 | $24.95 | $25.40 | 0 | 310 | 77.84% | -0.26 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-17T10:43:46 |
| CRWV280616C00077500 | 看涨 Call | 77.50 | $34.95 | $36.05 | $34.85 | 7 | 70 | 77.87% | 0.75 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T09:31:36 |
| CRWV280616P00077500 | 看跌 Put | 77.50 | $25.10 | $26.40 | $26.23 | 0 | 103 | 77.58% | -0.27 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-02T13:44:03 |
| CRWV280616C00080000 | 看涨 Call | 80.00 | $34.10 | $35.20 | $35.00 | 3 | 277 | 77.70% | 0.74 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:57:11 |
| CRWV280616P00080000 | 看跌 Put | 80.00 | $26.60 | $27.95 | $27.95 | 23 | 174 | 77.46% | -0.28 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-18T10:10:12 |
| CRWV280616C00082500 | 看涨 Call | 82.50 | $33.25 | $34.35 | $32.64 | 4 | 14 | 77.48% | 0.73 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-18T12:22:37 |
| CRWV280616P00082500 | 看跌 Put | 82.50 | $28.10 | $29.50 | $28.75 | 0 | 824 | 77.24% | -0.30 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-17T09:34:26 |
| CRWV280616C00085000 | 看涨 Call | 85.00 | $32.45 | $33.55 | $32.08 | 26 | 2083 | 77.33% | 0.72 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:18:29 |
| CRWV280616P00085000 | 看跌 Put | 85.00 | $29.65 | $31.05 | $30.50 | 2 | 1068 | 77.04% | -0.31 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:02:04 |
| CRWV280616C00087500 | 看涨 Call | 87.50 | $31.65 | $32.75 | $31.00 | 0 | 75 | 77.12% | 0.71 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-17T10:21:08 |
| CRWV280616P00087500 | 看跌 Put | 87.50 | $31.25 | $32.35 | $31.75 | 1 | 73 | 76.52% | -0.32 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| CRWV280616C00090000 | 看涨 Call | 90.00 | $30.90 | $32.00 | $30.93 | 0 | 143 | 76.99% | 0.70 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-17T15:52:50 |
| CRWV280616P00090000 | 看跌 Put | 90.00 | $32.85 | $34.20 | $33.60 | 7 | 1333 | 76.65% | -0.33 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:26:09 |
| CRWV280616C00092500 | 看涨 Call | 92.50 | $30.15 | $31.25 | $30.30 | 0 | 65 | 76.81% | 0.69 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-17T12:55:22 |
| CRWV280616P00092500 | 看跌 Put | 92.50 | $34.50 | $35.95 | $35.35 | 0 | 39 | 76.65% | -0.34 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-08-31T13:15:28 |
| CRWV280616C00095000 | 看涨 Call | 95.00 | $29.45 | $30.55 | $29.10 | 23 | 4122 | 76.70% | 0.68 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-18T14:18:29 |
| CRWV280616P00095000 | 看跌 Put | 95.00 | $36.15 | $37.65 | $37.01 | 3 | 34 | 76.53% | -0.35 | 0.01 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:06:21 |
| CRWV280616C00097500 | 看涨 Call | 97.50 | $28.75 | $29.85 | $28.75 | 0 | 47 | 76.55% | 0.67 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-17T13:11:27 |
| CRWV280616P00097500 | 看跌 Put | 97.50 | $37.85 | $39.35 | $34.65 | 0 | 76 | 76.42% | -0.36 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-08-17T11:33:03 |
| CRWV280616C00100000 | 看涨 Call | 100.00 | $28.10 | $29.15 | $27.90 | 8 | 537 | 76.42% | 0.66 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-18T14:15:14 |
| CRWV280616P00100000 | 看跌 Put | 100.00 | $39.55 | $41.10 | $36.50 | 0 | 347 | 76.32% | -0.37 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-08T14:27:44 |
| CRWV280616C00105000 | 看涨 Call | 105.00 | $26.80 | $27.90 | $26.60 | 0 | 74 | 76.21% | 0.64 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-17T13:27:48 |
| CRWV280616P00105000 | 看跌 Put | 105.00 | $43.80 | $44.65 | $44.21 | 157 | 643 | 77.06% | -0.40 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-18T14:54:55 |
| CRWV280616C00110000 | 看涨 Call | 110.00 | $25.60 | $26.65 | $24.95 | 0 | 370 | 75.96% | 0.62 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-17T10:13:59 |
| CRWV280616P00110000 | 看跌 Put | 110.00 | $46.60 | $47.90 | $45.20 | 0 | 121 | 75.46% | -0.42 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-10T14:07:06 |
| CRWV280616C00115000 | 看涨 Call | 115.00 | $24.45 | $25.50 | $23.73 | 0 | 204 | 75.74% | 0.60 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-17T10:11:56 |
| CRWV280616P00115000 | 看跌 Put | 115.00 | $51.05 | $51.95 | $51.43 | 78 | 80 | 76.66% | -0.44 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T14:58:18 |
| CRWV280616C00120000 | 看涨 Call | 120.00 | $23.55 | $24.45 | $23.00 | 1 | 236 | 75.80% | 0.58 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-18T12:25:08 |
| CRWV280616P00120000 | 看跌 Put | 120.00 | $54.00 | $55.75 | $52.42 | 0 | 42 | 75.58% | -0.46 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-04T13:08:55 |
| CRWV280616C00125000 | 看涨 Call | 125.00 | $22.35 | $23.40 | $22.31 | 0 | 520 | 75.37% | 0.57 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-17T15:05:27 |
| CRWV280616P00125000 | 看跌 Put | 125.00 | $57.85 | $59.60 | $71.82 | 0 | 335 | 75.48% | -0.48 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-07-29T09:36:59 |
| CRWV280616C00130000 | 看涨 Call | 130.00 | $21.40 | $22.45 | $21.60 | 10 | 188 | 75.24% | 0.55 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T09:59:36 |
| CRWV280616P00130000 | 看跌 Put | 130.00 | $62.00 | $63.50 | $60.30 | 0 | 15 | 75.65% | -0.50 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-04T15:13:29 |
| CRWV280616C00135000 | 看涨 Call | 135.00 | $20.50 | $21.50 | $28.10 | 0 | 172 | 75.06% | 0.54 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-10T11:07:50 |
| CRWV280616P00135000 | 看跌 Put | 135.00 | $65.65 | $67.45 | $62.51 | 0 | 53 | 75.13% | -0.52 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-09T12:25:52 |
| CRWV280616C00140000 | 看涨 Call | 140.00 | $19.60 | $20.65 | $20.34 | 1 | 255 | 74.89% | 0.52 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:51:13 |
| CRWV280616P00140000 | 看跌 Put | 140.00 | $69.65 | $71.05 | $61.99 | 0 | 27 | 74.47% | -0.54 | 0.01 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-06-17T10:56:16 |
| CRWV280616C00145000 | 看涨 Call | 145.00 | $18.80 | $19.85 | $18.99 | 5 | 1044 | 74.80% | 0.51 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T10:00:23 |
| CRWV280616P00145000 | 看跌 Put | 145.00 | $73.75 | $75.60 | $71.50 | 0 | 2 | 74.96% | -0.56 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-06-09T10:10:39 |
| CRWV280616C00150000 | 看涨 Call | 150.00 | $18.00 | $18.95 | $18.00 | 2 | 852 | 74.50% | 0.49 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T13:39:19 |
| CRWV280616P00150000 | 看跌 Put | 150.00 | $77.85 | $79.70 | $78.49 | 0 | 142 | 74.78% | -0.58 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-03T11:54:31 |
| CRWV280616C00155000 | 看涨 Call | 155.00 | $17.25 | $18.30 | $17.80 | 0 | 397 | 74.47% | 0.48 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-01T14:49:41 |
| CRWV280616P00155000 | 看跌 Put | 155.00 | $82.05 | $83.35 | $83.95 | 0 | 21 | 74.02% | -0.59 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-07-09T13:40:36 |
| CRWV280616C00160000 | 看涨 Call | 160.00 | $16.55 | $17.45 | $16.90 | 23 | 2548 | 74.18% | 0.46 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:30:14 |
| CRWV280616P00160000 | 看跌 Put | 160.00 | $86.25 | $88.15 | $87.60 | 0 | 52 | 74.62% | -0.61 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-08-28T14:46:53 |
| CRWV280616C00165000 | 看涨 Call | 165.00 | $16.00 | $16.90 | $16.40 | 49 | 187 | 74.34% | 0.45 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:58:09 |
| CRWV280616P00165000 | 看跌 Put | 165.00 | $90.50 | $91.95 | $91.44 | 0 | 86 | 73.86% | -0.63 | 0.01 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-02T15:18:22 |
| CRWV280616C00170000 | 看涨 Call | 170.00 | $15.25 | $16.30 | $15.18 | 1 | 265 | 74.13% | 0.44 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-18T13:51:45 |
| CRWV280616P00170000 | 看跌 Put | 170.00 | $94.85 | $96.30 | $87.85 | 0 | 13 | 73.83% | -0.65 | 0.01 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-05-21T14:02:05 |
| CRWV280616C00175000 | 看涨 Call | 175.00 | $14.65 | $15.70 | $20.48 | 0 | 1718 | 74.04% | 0.43 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-04T15:57:21 |
| CRWV280616P00175000 | 看跌 Put | 175.00 | $99.20 | $101.15 | $98.57 | 0 | 19 | 74.40% | -0.66 | 0.01 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-08-26T14:52:47 |
| CRWV280616C00180000 | 看涨 Call | 180.00 | $14.05 | $15.10 | $14.35 | 0 | 634 | 73.88% | 0.41 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-17T14:47:16 |
| CRWV280616P00180000 | 看跌 Put | 180.00 | $103.60 | $105.55 | $99.97 | 0 | 194 | 74.32% | -0.68 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-10T13:30:34 |
| CRWV280616C00185000 | 看涨 Call | 185.00 | $13.50 | $14.50 | $14.10 | 20 | 930 | 73.71% | 0.40 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:57:28 |
| CRWV280616P00185000 | 看跌 Put | 185.00 | $108.00 | $110.00 | $109.58 | 0 | 185 | 74.20% | -0.70 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-02T14:04:45 |
| CRWV280616C00190000 | 看涨 Call | 190.00 | $13.00 | $14.05 | $13.05 | 0 | 1480 | 73.73% | 0.39 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-17T14:50:41 |
| CRWV280616P00190000 | 看跌 Put | 190.00 | $112.50 | $114.45 | $114.07 | 0 | 769 | 74.14% | -0.71 | 0.01 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-02T14:04:45 |
| CRWV280616C00195000 | 看涨 Call | 195.00 | $12.50 | $13.55 | $14.28 | 0 | 2506 | 73.63% | 0.38 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-17T09:34:16 |
| CRWV280616P00195000 | 看跌 Put | 195.00 | $117.05 | $118.95 | $114.05 | 0 | 168 | 74.12% | -0.73 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-04T15:37:47 |
| CRWV280616C00200000 | 看涨 Call | 200.00 | $12.40 | $12.85 | $12.40 | 30 | 6031 | 73.73% | 0.37 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:54:58 |
| CRWV280616P00200000 | 看跌 Put | 200.00 | $121.60 | $123.50 | $124.35 | 0 | 218 | 74.08% | -0.74 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-17T14:47:17 |