CRWV · 2029-01-19
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 $53.74 · 日涨跌 7.16% · 年初至今 -32.25%
到期日 2029-01-19；共 54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV290119C00005000 | 看涨 Call | 5.00 | $48.50 | $52.00 | $49.35 | 20 | 143 | 147.42% | 0.98 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:17:46 |
| CRWV290119P00005000 | 看跌 Put | 5.00 | $0.90 | $0.95 | $0.95 | 12 | 4089 | 124.95% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:38:43 |
| CRWV290119C00010000 | 看涨 Call | 10.00 | $44.00 | $48.50 | $47.90 | 0 | 67 | 112.35% | 0.96 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T09:30:01 |
| CRWV290119P00010000 | 看跌 Put | 10.00 | $1.80 | $2.29 | $2.13 | 3 | 1583 | 109.51% | -0.03 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:49:01 |
| CRWV290119C00015000 | 看涨 Call | 15.00 | $41.00 | $45.50 | $43.09 | 12 | 41 | 106.14% | 0.94 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:21:01 |
| CRWV290119P00015000 | 看跌 Put | 15.00 | $2.65 | $5.30 | $3.55 | 2 | 274 | 108.11% | -0.05 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:49:45 |
| CRWV290119C00020000 | 看涨 Call | 20.00 | $38.00 | $42.50 | $39.50 | 7 | 45 | 99.28% | 0.92 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:28:07 |
| CRWV290119P00020000 | 看跌 Put | 20.00 | $4.30 | $5.45 | $5.35 | 4 | 4014 | 94.37% | -0.07 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T09:45:34 |
| CRWV290119C00025000 | 看涨 Call | 25.00 | $35.50 | $40.00 | $34.45 | 0 | 65 | 96.44% | 0.89 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-11-02T15:49:21 |
| CRWV290119P00025000 | 看跌 Put | 25.00 | $5.75 | $9.50 | $7.17 | 0 | 138 | 97.33% | -0.10 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T14:25:49 |
| CRWV290119C00030000 | 看涨 Call | 30.00 | $33.00 | $38.00 | $36.75 | 0 | 87 | 94.42% | 0.87 | 0.00 | -0.00 | 0.16 | 100 | assumed standard contract | 2026-11-02T09:30:01 |
| CRWV290119P00030000 | 看跌 Put | 30.00 | $9.10 | $10.35 | $9.66 | 503 | 348 | 93.63% | -0.12 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:51:57 |
| CRWV290119C00035000 | 看涨 Call | 35.00 | $31.00 | $34.50 | $30.00 | 0 | 339 | 88.94% | 0.84 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-02T15:40:07 |
| CRWV290119P00035000 | 看跌 Put | 35.00 | $11.45 | $12.60 | $12.27 | 0 | 65 | 90.73% | -0.15 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-02T14:47:59 |
| CRWV290119C00040000 | 看涨 Call | 40.00 | $29.20 | $32.45 | $29.40 | 1 | 192 | 87.76% | 0.82 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T09:31:51 |
| CRWV290119P00040000 | 看跌 Put | 40.00 | $14.15 | $14.90 | $14.80 | 8 | 1827 | 88.44% | -0.17 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T09:47:06 |
| CRWV290119C00045000 | 看涨 Call | 45.00 | $28.20 | $31.10 | $28.30 | 1 | 481 | 89.48% | 0.79 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-03T11:36:58 |
| CRWV290119P00045000 | 看跌 Put | 45.00 | $16.75 | $17.75 | $17.55 | 26 | 1225 | 86.77% | -0.20 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-03T12:12:41 |
| CRWV290119C00050000 | 看涨 Call | 50.00 | $26.95 | $28.60 | $27.85 | 87 | 479 | 87.35% | 0.77 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:48:07 |
| CRWV290119P00050000 | 看跌 Put | 50.00 | $19.35 | $20.70 | $20.40 | 3 | 1990 | 84.88% | -0.23 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-03T14:56:36 |
| CRWV290119C00055000 | 看涨 Call | 55.00 | $25.40 | $27.50 | $26.20 | 79 | 1379 | 87.22% | 0.75 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:46:38 |
| CRWV290119P00055000 | 看跌 Put | 55.00 | $23.25 | $24.50 | $23.94 | 10 | 3508 | 86.90% | -0.26 | 0.01 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T10:31:09 |
| CRWV290119C00060000 | 看涨 Call | 60.00 | $23.55 | $25.90 | $23.83 | 46 | 1065 | 85.14% | 0.72 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T12:42:20 |
| CRWV290119P00060000 | 看跌 Put | 60.00 | $26.05 | $27.50 | $26.90 | 21 | 551 | 84.68% | -0.28 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T13:14:36 |
| CRWV290119C00065000 | 看涨 Call | 65.00 | $21.90 | $24.05 | $22.40 | 9 | 620 | 82.79% | 0.70 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:29:24 |
| CRWV290119P00065000 | 看跌 Put | 65.00 | $29.55 | $30.90 | $30.55 | 10 | 230 | 84.22% | -0.31 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T10:31:09 |
| CRWV290119C00070000 | 看涨 Call | 70.00 | $21.20 | $22.90 | $21.60 | 135 | 380 | 83.24% | 0.68 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:14:51 |
| CRWV290119P00070000 | 看跌 Put | 70.00 | $33.20 | $33.95 | $33.83 | 89 | 446 | 83.08% | -0.34 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:41:49 |
| CRWV290119C00075000 | 看涨 Call | 75.00 | $20.65 | $21.20 | $21.00 | 32 | 517 | 82.69% | 0.65 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:47:50 |
| CRWV290119P00075000 | 看跌 Put | 75.00 | $35.80 | $38.70 | $37.84 | 0 | 305 | 82.74% | -0.36 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-02T14:18:00 |
| CRWV290119C00080000 | 看涨 Call | 80.00 | $19.05 | $20.60 | $19.30 | 8 | 1039 | 82.01% | 0.63 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T14:30:42 |
| CRWV290119P00080000 | 看跌 Put | 80.00 | $39.90 | $42.15 | $41.70 | 0 | 2972 | 82.56% | -0.39 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-02T14:18:00 |
| CRWV290119C00085000 | 看涨 Call | 85.00 | $18.70 | $19.50 | $18.60 | 7 | 406 | 82.41% | 0.61 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:31:22 |
| CRWV290119P00085000 | 看跌 Put | 85.00 | $44.10 | $46.05 | $43.70 | 0 | 682 | 83.01% | -0.41 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-23T09:55:00 |
| CRWV290119C00090000 | 看涨 Call | 90.00 | $17.50 | $18.45 | $17.40 | 3 | 384 | 81.28% | 0.59 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:25:29 |
| CRWV290119P00090000 | 看跌 Put | 90.00 | $47.60 | $49.95 | $48.50 | 0 | 6421 | 82.04% | -0.44 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-02T12:01:30 |
| CRWV290119C00095000 | 看涨 Call | 95.00 | $16.80 | $18.00 | $15.10 | 0 | 217 | 81.81% | 0.57 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T14:18:00 |
| CRWV290119P00095000 | 看跌 Put | 95.00 | $51.55 | $53.95 | $50.30 | 0 | 273 | 81.77% | -0.46 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-30T10:25:14 |
| CRWV290119C00100000 | 看涨 Call | 100.00 | $15.60 | $16.50 | $16.05 | 33 | 1754 | 79.66% | 0.56 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:36:11 |
| CRWV290119P00100000 | 看跌 Put | 100.00 | $55.20 | $58.20 | $52.30 | 0 | 386 | 81.22% | -0.49 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-28T10:45:33 |
| CRWV290119C00105000 | 看涨 Call | 105.00 | $15.05 | $16.80 | $14.55 | 3 | 849 | 81.34% | 0.54 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T12:46:24 |
| CRWV290119P00105000 | 看跌 Put | 105.00 | $60.05 | $62.40 | $59.65 | 0 | 1 | 82.40% | -0.51 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-02T10:03:48 |
| CRWV290119C00110000 | 看涨 Call | 110.00 | $13.60 | $15.15 | $14.70 | 7 | 262 | 78.33% | 0.52 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T10:18:58 |
| CRWV290119P00110000 | 看跌 Put | 110.00 | $64.05 | $66.70 | $58.45 | 0 | 15 | 82.16% | -0.53 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-16T13:09:45 |
| CRWV290119C00115000 | 看涨 Call | 115.00 | $13.60 | $15.25 | $13.40 | 3 | 161 | 80.31% | 0.51 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T12:03:37 |
| CRWV290119P00115000 | 看跌 Put | 115.00 | $67.55 | $71.05 | $68.45 | 0 | 9 | 80.97% | -0.56 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-23T10:17:31 |
| CRWV290119C00120000 | 看涨 Call | 120.00 | $12.70 | $13.95 | $12.85 | 11 | 521 | 78.52% | 0.49 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T12:51:03 |
| CRWV290119P00120000 | 看跌 Put | 120.00 | $72.50 | $74.30 | $72.73 | 0 | 177 | 80.20% | -0.58 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-30T14:42:35 |
| CRWV290119C00125000 | 看涨 Call | 125.00 | $11.55 | $13.00 | $12.85 | 1 | 252 | 76.78% | 0.47 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T10:51:51 |
| CRWV290119P00125000 | 看跌 Put | 125.00 | $76.90 | $79.05 | $68.40 | 0 | 44 | 80.94% | -0.60 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-10-14T13:52:06 |
| CRWV290119C00130000 | 看涨 Call | 130.00 | $12.00 | $12.85 | $12.40 | 5 | 802 | 78.79% | 0.46 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| CRWV290119P00130000 | 看跌 Put | 130.00 | $80.00 | $84.00 | $82.60 | 0 | 358 | 79.56% | -0.62 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-02T09:38:18 |
| CRWV290119C00135000 | 看涨 Call | 135.00 | $11.65 | $12.25 | $11.60 | 220 | 1608 | 78.71% | 0.45 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:45:40 |
| CRWV290119P00135000 | 看跌 Put | 135.00 | $85.55 | $87.50 | $86.85 | 3 | 270 | 79.83% | -0.64 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T13:20:09 |