CRWV · 2028-12-15
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 2028-12-15；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV281215C00035000 | 看涨 Call | 35.00 | $57.10 | $58.30 | $55.50 | 0 | 822 | 84.32% | 0.92 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-09-17T10:15:03 |
| CRWV281215P00035000 | 看跌 Put | 35.00 | $6.80 | $8.00 | $7.50 | 214 | 53852 | 83.60% | -0.09 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:36:53 |
| CRWV281215C00037500 | 看涨 Call | 37.50 | $55.70 | $56.95 | $66.10 | 0 | 841 | 83.46% | 0.91 | 0.00 | -0.00 | 0.20 | 100 | assumed standard contract | 2026-09-10T13:59:44 |
| CRWV281215P00037500 | 看跌 Put | 37.50 | $7.65 | $8.95 | $8.85 | 0 | 299 | 82.85% | -0.09 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-15T14:25:45 |
| CRWV281215C00040000 | 看涨 Call | 40.00 | $54.45 | $55.65 | $53.10 | 0 | 229 | 82.96% | 0.90 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-17T13:42:43 |
| CRWV281215P00040000 | 看跌 Put | 40.00 | $9.15 | $9.90 | $9.55 | 0 | 3807 | 83.44% | -0.10 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-17T12:59:32 |
| CRWV281215C00042500 | 看涨 Call | 42.50 | $53.15 | $54.40 | $52.30 | 0 | 11 | 82.32% | 0.90 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-17T09:53:34 |
| CRWV281215P00042500 | 看跌 Put | 42.50 | $10.20 | $10.65 | $10.60 | 0 | 1109 | 82.36% | -0.11 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-17T10:59:04 |
| CRWV281215C00045000 | 看涨 Call | 45.00 | $51.95 | $53.15 | $56.10 | 0 | 38 | 81.79% | 0.89 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-14T13:35:16 |
| CRWV281215P00045000 | 看跌 Put | 45.00 | $11.20 | $11.95 | $11.89 | 0 | 155 | 82.23% | -0.12 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-15T11:34:58 |
| CRWV281215C00047500 | 看涨 Call | 47.50 | $50.75 | $52.00 | $51.30 | 0 | 59 | 81.35% | 0.88 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-02T14:44:38 |
| CRWV281215P00047500 | 看跌 Put | 47.50 | $12.10 | $13.05 | $12.61 | 50 | 134 | 81.34% | -0.13 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-18T13:35:48 |
| CRWV281215C00050000 | 看涨 Call | 50.00 | $49.60 | $50.85 | $49.25 | 13 | 251 | 80.91% | 0.87 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:33:15 |
| CRWV281215P00050000 | 看跌 Put | 50.00 | $12.90 | $13.95 | $13.95 | 1 | 1686 | 79.89% | -0.14 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T09:49:47 |
| CRWV281215C00055000 | 看涨 Call | 55.00 | $47.40 | $48.65 | $61.03 | 0 | 134 | 80.09% | 0.85 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-08T09:54:14 |
| CRWV281215P00055000 | 看跌 Put | 55.00 | $15.80 | $16.35 | $16.00 | 1 | 653 | 80.08% | -0.16 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:39:56 |
| CRWV281215C00060000 | 看涨 Call | 60.00 | $45.30 | $46.60 | $45.10 | 5 | 165 | 79.38% | 0.83 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-18T13:44:43 |
| CRWV281215P00060000 | 看跌 Put | 60.00 | $17.90 | $19.15 | $18.65 | 41 | 8191 | 79.17% | -0.18 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T13:28:10 |
| CRWV281215C00065000 | 看涨 Call | 65.00 | $43.35 | $44.65 | $43.60 | 0 | 143 | 78.76% | 0.81 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-17T09:48:16 |
| CRWV281215P00065000 | 看跌 Put | 65.00 | $20.45 | $21.85 | $21.66 | 1 | 411 | 78.48% | -0.20 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-18T10:15:13 |
| CRWV281215C00067500 | 看涨 Call | 67.50 | $42.40 | $43.70 | $42.75 | 0 | 32 | 78.43% | 0.81 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-02T15:59:27 |
| CRWV281215P00067500 | 看跌 Put | 67.50 | $21.80 | $23.25 | $21.68 | 0 | 663 | 78.20% | -0.21 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-08T09:31:23 |
| CRWV281215C00070000 | 看涨 Call | 70.00 | $41.50 | $42.75 | $41.20 | 2 | 512 | 78.12% | 0.80 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-18T13:34:50 |
| CRWV281215P00070000 | 看跌 Put | 70.00 | $23.20 | $24.25 | $23.98 | 6 | 3580 | 77.38% | -0.22 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:25:24 |
| CRWV281215C00072500 | 看涨 Call | 72.50 | $40.60 | $41.90 | $40.35 | 0 | 239 | 77.88% | 0.79 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-17T09:54:07 |
| CRWV281215P00072500 | 看跌 Put | 72.50 | $24.60 | $26.10 | $24.45 | 0 | 63 | 77.66% | -0.23 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-09T11:09:44 |
| CRWV281215C00075000 | 看涨 Call | 75.00 | $39.85 | $41.05 | $40.50 | 26 | 607 | 77.80% | 0.78 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:36:54 |
| CRWV281215P00075000 | 看跌 Put | 75.00 | $26.05 | $27.60 | $27.50 | 0 | 884 | 77.46% | -0.24 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-17T09:33:06 |
| CRWV281215C00077500 | 看涨 Call | 77.50 | $38.95 | $40.20 | $43.38 | 0 | 221 | 77.46% | 0.77 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-14T13:36:04 |
| CRWV281215P00077500 | 看跌 Put | 77.50 | $27.55 | $29.10 | $29.00 | 0 | 124 | 77.27% | -0.25 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-17T13:29:51 |
| CRWV281215C00080000 | 看涨 Call | 80.00 | $38.35 | $39.40 | $38.60 | 8 | 720 | 77.52% | 0.76 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:57:11 |
| CRWV281215P00080000 | 看跌 Put | 80.00 | $29.20 | $30.45 | $30.55 | 50 | 1771 | 77.01% | -0.26 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-18T09:33:12 |
| CRWV281215C00082500 | 看涨 Call | 82.50 | $37.30 | $38.60 | $38.20 | 10 | 283 | 76.96% | 0.75 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:42:46 |
| CRWV281215P00082500 | 看跌 Put | 82.50 | $30.60 | $32.20 | $29.96 | 0 | 1218 | 76.89% | -0.27 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-09T10:22:54 |
| CRWV281215C00085000 | 看涨 Call | 85.00 | $36.60 | $37.85 | $36.25 | 4 | 542 | 76.87% | 0.74 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-18T14:32:39 |
| CRWV281215P00085000 | 看跌 Put | 85.00 | $32.15 | $33.80 | $33.65 | 0 | 316 | 76.71% | -0.28 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-17T12:02:38 |
| CRWV281215C00087500 | 看涨 Call | 87.50 | $35.80 | $37.10 | $39.20 | 0 | 132 | 76.60% | 0.74 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-14T15:37:31 |
| CRWV281215P00087500 | 看跌 Put | 87.50 | $33.75 | $35.40 | $35.35 | 0 | 172 | 76.54% | -0.29 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-17T15:44:42 |
| CRWV281215C00090000 | 看涨 Call | 90.00 | $35.05 | $36.35 | $35.54 | 15 | 598 | 76.36% | 0.73 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:48:22 |
| CRWV281215P00090000 | 看跌 Put | 90.00 | $35.60 | $37.05 | $36.40 | 1 | 582 | 76.68% | -0.30 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-18T14:24:58 |
| CRWV281215C00092500 | 看涨 Call | 92.50 | $34.35 | $35.65 | $34.48 | 3 | 172 | 76.20% | 0.72 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T11:57:41 |
| CRWV281215P00092500 | 看跌 Put | 92.50 | $36.95 | $38.70 | $38.80 | 0 | 35 | 76.18% | -0.31 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-16T12:32:27 |
| CRWV281215C00095000 | 看涨 Call | 95.00 | $33.85 | $34.95 | $34.30 | 7 | 793 | 76.24% | 0.71 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:48:42 |
| CRWV281215P00095000 | 看跌 Put | 95.00 | $38.65 | $40.35 | $40.44 | 0 | 792 | 76.05% | -0.32 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-16T09:42:56 |
| CRWV281215C00097500 | 看涨 Call | 97.50 | $33.00 | $34.25 | $33.08 | 1 | 98 | 75.84% | 0.70 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T14:01:47 |
| CRWV281215P00097500 | 看跌 Put | 97.50 | $40.30 | $42.10 | $40.57 | 0 | 477 | 75.92% | -0.33 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-11T13:43:17 |
| CRWV281215C00100000 | 看涨 Call | 100.00 | $32.35 | $33.60 | $33.25 | 60 | 5525 | 75.68% | 0.69 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:40:53 |
| CRWV281215P00100000 | 看跌 Put | 100.00 | $42.00 | $43.80 | $43.62 | 13 | 838 | 75.76% | -0.34 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T12:24:15 |
| CRWV281215C00105000 | 看涨 Call | 105.00 | $31.10 | $33.10 | $31.77 | 0 | 1294 | 75.01% | 0.68 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-17T12:48:52 |
| CRWV281215P00105000 | 看跌 Put | 105.00 | $45.45 | $47.30 | $47.59 | 0 | 576 | 75.48% | -0.36 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-15T10:39:32 |
| CRWV281215C00110000 | 看涨 Call | 110.00 | $29.90 | $31.15 | $30.48 | 1 | 3036 | 75.11% | 0.66 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-18T09:32:32 |
| CRWV281215P00110000 | 看跌 Put | 110.00 | $49.00 | $50.90 | $50.80 | 0 | 3529 | 75.27% | -0.38 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-16T09:35:15 |
| CRWV281215C00115000 | 看涨 Call | 115.00 | $28.75 | $30.00 | $28.60 | 0 | 478 | 74.82% | 0.65 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-17T10:44:44 |
| CRWV281215P00115000 | 看跌 Put | 115.00 | $52.60 | $54.55 | $48.24 | 0 | 187 | 75.02% | -0.40 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-08-14T09:42:45 |
| CRWV281215C00120000 | 看涨 Call | 120.00 | $27.65 | $28.90 | $27.60 | 1 | 2059 | 74.53% | 0.63 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T12:14:30 |
| CRWV281215P00120000 | 看跌 Put | 120.00 | $56.30 | $58.25 | $57.75 | 0 | 828 | 74.80% | -0.42 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-17T11:06:44 |
| CRWV281215C00125000 | 看涨 Call | 125.00 | $26.65 | $27.85 | $27.00 | 1 | 1050 | 74.31% | 0.62 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:15:03 |
| CRWV281215P00125000 | 看跌 Put | 125.00 | $60.05 | $62.05 | $61.50 | 2 | 679 | 74.56% | -0.44 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T13:15:22 |
| CRWV281215C00130000 | 看涨 Call | 130.00 | $25.65 | $26.85 | $25.30 | 0 | 453 | 74.05% | 0.60 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-17T13:50:46 |
| CRWV281215P00130000 | 看跌 Put | 130.00 | $63.85 | $65.90 | $67.15 | 0 | 416 | 74.41% | -0.46 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-15T14:49:33 |
| CRWV281215C00135000 | 看涨 Call | 135.00 | $24.75 | $25.95 | $23.98 | 0 | 1648 | 73.91% | 0.59 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-17T10:13:36 |
| CRWV281215P00135000 | 看跌 Put | 135.00 | $67.70 | $69.85 | $65.65 | 0 | 307 | 74.20% | -0.48 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-09T12:24:11 |
| CRWV281215C00140000 | 看涨 Call | 140.00 | $23.85 | $25.05 | $24.30 | 0 | 1993 | 73.70% | 0.57 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-17T12:22:22 |
| CRWV281215P00140000 | 看跌 Put | 140.00 | $71.65 | $73.55 | $67.21 | 0 | 161 | 73.76% | -0.50 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-08T11:13:09 |
| CRWV281215C00145000 | 看涨 Call | 145.00 | $23.00 | $24.20 | $23.10 | 0 | 587 | 73.46% | 0.56 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-17T14:47:25 |
| CRWV281215P00145000 | 看跌 Put | 145.00 | $75.65 | $77.80 | $71.48 | 0 | 293 | 73.86% | -0.51 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-08T11:14:03 |
| CRWV281215C00150000 | 看涨 Call | 150.00 | $22.40 | $23.40 | $22.10 | 36 | 3748 | 73.51% | 0.55 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:11:31 |
| CRWV281215P00150000 | 看跌 Put | 150.00 | $79.70 | $81.90 | $81.45 | 0 | 1971 | 73.76% | -0.53 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-14T11:17:54 |
| CRWV281215C00155000 | 看涨 Call | 155.00 | $21.40 | $22.60 | $22.15 | 0 | 336 | 73.09% | 0.54 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-17T12:45:28 |
| CRWV281215P00155000 | 看跌 Put | 155.00 | $83.80 | $86.00 | $82.80 | 0 | 470 | 73.61% | -0.55 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-04T13:55:32 |
| CRWV281215C00160000 | 看涨 Call | 160.00 | $21.20 | $21.80 | $21.38 | 13 | 2589 | 73.47% | 0.52 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:48:26 |
| CRWV281215P00160000 | 看跌 Put | 160.00 | $87.95 | $90.15 | $89.55 | 0 | 456 | 73.47% | -0.57 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-14T15:05:37 |
| CRWV281215C00165000 | 看涨 Call | 165.00 | $20.50 | $21.15 | $20.80 | 0 | 226 | 73.43% | 0.51 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-17T15:32:21 |
| CRWV281215P00165000 | 看跌 Put | 165.00 | $92.15 | $94.40 | $93.55 | 0 | 124 | 73.41% | -0.58 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-14T15:06:23 |
| CRWV281215C00170000 | 看涨 Call | 170.00 | $19.30 | $20.50 | $19.67 | 0 | 212 | 72.68% | 0.50 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-17T15:59:50 |
| CRWV281215P00170000 | 看跌 Put | 170.00 | $96.40 | $98.65 | $97.90 | 0 | 188 | 73.30% | -0.60 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-08-28T15:41:34 |
| CRWV281215C00175000 | 看涨 Call | 175.00 | $19.20 | $19.85 | $18.65 | 0 | 1121 | 73.11% | 0.49 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-17T14:50:37 |
| CRWV281215P00175000 | 看跌 Put | 175.00 | $100.70 | $102.95 | $103.00 | 0 | 49 | 73.23% | -0.62 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-15T11:33:00 |
| CRWV281215C00180000 | 看涨 Call | 180.00 | $18.05 | $19.25 | $18.40 | 0 | 1252 | 72.45% | 0.48 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-17T14:14:51 |
| CRWV281215P00180000 | 看跌 Put | 180.00 | $105.00 | $107.30 | $106.75 | 0 | 258 | 73.13% | -0.63 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-14T11:15:48 |
| CRWV281215C00185000 | 看涨 Call | 185.00 | $17.45 | $18.65 | $17.45 | 0 | 553 | 72.31% | 0.47 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-17T14:50:42 |
| CRWV281215P00185000 | 看跌 Put | 185.00 | $109.40 | $111.65 | $112.00 | 0 | 341 | 73.07% | -0.65 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-17T15:51:07 |
| CRWV281215C00190000 | 看涨 Call | 190.00 | $17.45 | $18.10 | $16.92 | 3 | 984 | 72.80% | 0.46 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:07:18 |
| CRWV281215P00190000 | 看跌 Put | 190.00 | $113.80 | $116.05 | $115.71 | 2 | 713 | 72.97% | -0.66 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-18T13:19:54 |
| CRWV281215C00195000 | 看涨 Call | 195.00 | $16.35 | $17.55 | $16.88 | 0 | 1853 | 72.11% | 0.45 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-17T14:18:54 |
| CRWV281215P00195000 | 看跌 Put | 195.00 | $118.25 | $120.50 | $115.60 | 0 | 191 | 72.93% | -0.68 | 0.01 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-11T12:18:32 |
| CRWV281215C00200000 | 看涨 Call | 200.00 | $16.40 | $16.90 | $16.53 | 248 | 22403 | 72.46% | 0.44 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:57:09 |
| CRWV281215P00200000 | 看跌 Put | 200.00 | $122.70 | $125.00 | $124.00 | 0 | 6970 | 72.88% | -0.70 | 0.01 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-14T15:30:14 |