CRWV · 2029-01-19

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-19 00:24:19

到期日 2029-01-19；共 38 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	Delta	Gamma	Theta	Vega	合约乘数	乘数依据	最近成交时间
CRWV290119C00045000	看涨 Call	45.00	$52.40	$53.65	$52.71	2	29	82.19%	0.89	0.00	-0.01	0.24	100	assumed standard contract	2026-09-18T15:51:46
CRWV290119P00045000	看跌 Put	45.00	$11.55	$12.30	$11.64	23	67	82.21%	-0.12	0.00	-0.01	0.25	100	assumed standard contract	2026-09-18T15:43:51
CRWV290119C00050000	看涨 Call	50.00	$50.10	$51.35	$48.93	0	27	81.19%	0.87	0.00	-0.01	0.27	100	assumed standard contract	2026-09-17T14:49:34
CRWV290119P00050000	看跌 Put	50.00	$13.80	$14.05	$14.31	0	10	80.28%	-0.14	0.00	-0.01	0.28	100	assumed standard contract	2026-09-17T15:30:52
CRWV290119C00055000	看涨 Call	55.00	$47.90	$49.20	$47.70	0	2	80.30%	0.85	0.00	-0.01	0.29	100	assumed standard contract	2026-09-17T15:55:01
CRWV290119P00055000	看跌 Put	55.00	$15.60	$16.95	$0.00	0	0	79.40%	-0.16	0.00	-0.01	0.30	100	assumed standard contract	未提供
CRWV290119C00060000	看涨 Call	60.00	$45.90	$47.20	$45.55	37	12	79.69%	0.83	0.00	-0.01	0.31	100	assumed standard contract	2026-09-18T14:37:41
CRWV290119P00060000	看跌 Put	60.00	$18.70	$19.50	$19.20	10	5	79.57%	-0.18	0.00	-0.01	0.32	100	assumed standard contract	2026-09-18T12:19:36
CRWV290119C00065000	看涨 Call	65.00	$43.95	$45.25	$43.90	1	8	78.95%	0.82	0.00	-0.01	0.33	100	assumed standard contract	2026-09-18T14:22:40
CRWV290119P00065000	看跌 Put	65.00	$20.80	$22.25	$22.20	0	6	78.22%	-0.20	0.00	-0.01	0.34	100	assumed standard contract	2026-09-17T13:43:48
CRWV290119C00070000	看涨 Call	70.00	$42.15	$43.45	$42.10	2	18	78.42%	0.80	0.00	-0.01	0.35	100	assumed standard contract	2026-09-18T14:50:29
CRWV290119P00070000	看跌 Put	70.00	$24.05	$24.75	$24.55	3	3	77.92%	-0.22	0.00	-0.02	0.36	100	assumed standard contract	2026-09-18T14:25:56
CRWV290119C00075000	看涨 Call	75.00	$40.70	$41.70	$41.25	32	56	78.21%	0.78	0.00	-0.01	0.37	100	assumed standard contract	2026-09-18T15:56:20
CRWV290119P00075000	看跌 Put	75.00	$26.90	$28.05	$27.63	26	27	77.87%	-0.24	0.00	-0.02	0.38	100	assumed standard contract	2026-09-18T14:13:45
CRWV290119C00080000	看涨 Call	80.00	$38.80	$40.00	$38.60	10	122	77.27%	0.76	0.00	-0.01	0.39	100	assumed standard contract	2026-09-18T14:53:36
CRWV290119P00080000	看跌 Put	80.00	$29.45	$31.00	$30.90	1	378	76.74%	-0.26	0.00	-0.02	0.40	100	assumed standard contract	2026-09-18T09:30:01
CRWV290119C00085000	看涨 Call	85.00	$37.25	$38.60	$37.10	14	98	77.00%	0.75	0.00	-0.01	0.40	100	assumed standard contract	2026-09-18T14:10:52
CRWV290119P00085000	看跌 Put	85.00	$32.55	$34.25	$34.24	0	552	76.48%	-0.28	0.00	-0.02	0.41	100	assumed standard contract	2026-09-16T12:26:03
CRWV290119C00090000	看涨 Call	90.00	$35.80	$37.10	$35.77	3	34	76.57%	0.73	0.00	-0.01	0.41	100	assumed standard contract	2026-09-18T11:57:41
CRWV290119P00090000	看跌 Put	90.00	$36.10	$37.50	$36.50	11	8	76.56%	-0.30	0.00	-0.02	0.42	100	assumed standard contract	2026-09-18T15:28:40
CRWV290119C00095000	看涨 Call	95.00	$34.40	$35.75	$34.60	3	4	76.22%	0.71	0.00	-0.01	0.43	100	assumed standard contract	2026-09-18T14:59:47
CRWV290119P00095000	看跌 Put	95.00	$39.05	$40.50	$41.00	0	7	75.45%	-0.32	0.00	-0.02	0.43	100	assumed standard contract	2026-09-17T13:57:30
CRWV290119C00100000	看涨 Call	100.00	$33.10	$34.40	$32.95	3	27	75.85%	0.70	0.00	-0.02	0.44	100	assumed standard contract	2026-09-18T13:40:31
CRWV290119P00100000	看跌 Put	100.00	$42.40	$44.30	$43.50	2	3	75.56%	-0.34	0.00	-0.02	0.44	100	assumed standard contract	2026-09-18T13:53:24
CRWV290119C00105000	看涨 Call	105.00	$31.90	$33.00	$32.47	70	35	75.43%	0.68	0.00	-0.02	0.45	100	assumed standard contract	2026-09-18T15:58:25
CRWV290119P00105000	看跌 Put	105.00	$45.85	$47.80	$0.00	0	0	75.28%	-0.36	0.00	-0.02	0.45	100	assumed standard contract	未提供
CRWV290119C00110000	看涨 Call	110.00	$30.70	$31.95	$33.33	0	1	75.27%	0.67	0.00	-0.02	0.45	100	assumed standard contract	2026-09-15T12:53:11
CRWV290119P00110000	看跌 Put	110.00	$49.40	$51.40	$51.09	0	10	75.07%	-0.38	0.00	-0.02	0.46	100	assumed standard contract	2026-09-14T12:24:22
CRWV290119C00115000	看涨 Call	115.00	$29.55	$30.70	$30.10	10	2	74.85%	0.65	0.00	-0.02	0.46	100	assumed standard contract	2026-09-18T15:49:43
CRWV290119P00115000	看跌 Put	115.00	$53.00	$55.05	$0.00	0	0	74.82%	-0.40	0.01	-0.02	0.46	100	assumed standard contract	未提供
CRWV290119C00120000	看涨 Call	120.00	$28.50	$29.75	$29.15	2	23	74.75%	0.64	0.00	-0.02	0.47	100	assumed standard contract	2026-09-18T15:43:07
CRWV290119P00120000	看跌 Put	120.00	$56.65	$58.80	$57.61	1	5	74.61%	-0.42	0.01	-0.02	0.46	100	assumed standard contract	2026-09-18T15:25:32
CRWV290119C00125000	看涨 Call	125.00	$27.50	$28.75	$27.47	0	6	74.56%	0.62	0.00	-0.02	0.47	100	assumed standard contract	2026-09-17T09:51:56
CRWV290119P00125000	看跌 Put	125.00	$60.45	$62.55	$61.80	84	20	74.43%	-0.43	0.01	-0.02	0.47	100	assumed standard contract	2026-09-18T13:15:27
CRWV290119C00130000	看涨 Call	130.00	$26.50	$27.70	$26.80	0	27	74.23%	0.61	0.00	-0.02	0.48	100	assumed standard contract	2026-09-17T13:11:27
CRWV290119P00130000	看跌 Put	130.00	$64.25	$66.15	$65.35	66	0	73.96%	-0.45	0.01	-0.02	0.47	100	assumed standard contract	2026-09-18T14:55:21
CRWV290119C00135000	看涨 Call	135.00	$25.60	$26.85	$26.27	11	159	74.13%	0.60	0.00	-0.02	0.48	100	assumed standard contract	2026-09-18T15:38:18
CRWV290119P00135000	看跌 Put	135.00	$68.15	$70.35	$69.50	50	0	74.13%	-0.47	0.01	-0.02	0.47	100	assumed standard contract	2026-09-18T14:30:38