到期
Puts
对于市场日期September 11, 2025
Calls
对于市场日期September 11, 2025
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS20250919P00067000 | 67.00 | 0.00 | 0.59 | 0.00 | 0 | 377 | 59.00% | -0.09 | 0.03 | -0.07 | 0.02 | -0.00 |
| CVS20250919P00067500 | 67.50 | 0.02 | 0.42 | 0.00 | 0 | 5,006 | 52.48% | -0.08 | 0.03 | -0.05 | 0.02 | -0.00 |
| CVS20250919P00068000 | 68.00 | 0.03 | 0.13 | 0.06 | 478 | 1,203 | 34.45% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| CVS20250919P00069000 | 69.00 | 0.00 | 0.11 | 0.10 | 146 | 958 | 34.24% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| CVS20250919P00070000 | 70.00 | 0.11 | 0.16 | 0.13 | 3,317 | 8,073 | 32.21% | -0.08 | 0.04 | -0.03 | 0.02 | -0.00 |
| CVS20250919P00071000 | 71.00 | 0.18 | 0.24 | 0.19 | 80 | 974 | 30.55% | -0.11 | 0.06 | -0.04 | 0.02 | -0.00 |
| CVS20250919P00072000 | 72.00 | 0.32 | 0.38 | 0.33 | 141 | 1,089 | 28.91% | -0.17 | 0.08 | -0.05 | 0.03 | -0.00 |
| CVS20250919P00072500 | 72.50 | 0.41 | 0.46 | 0.43 | 156 | 3,096 | 28.37% | -0.21 | 0.09 | -0.06 | 0.03 | -0.00 |
| CVS20250919P00073000 | 73.00 | 0.53 | 0.60 | 0.51 | 130 | 653 | 28.09% | -0.26 | 0.10 | -0.06 | 0.04 | -0.00 |
| CVS20250919P00074000 | 74.00 | 0.86 | 0.93 | 0.77 | 67 | 285 | 27.34% | -0.37 | 0.12 | -0.07 | 0.04 | -0.01 |
| CVS20250919P00075000 | 75.00 | 1.31 | 1.38 | 1.24 | 258 | 264 | 26.92% | -0.50 | 0.13 | -0.08 | 0.04 | -0.01 |
| CVS20250919P00076000 | 76.00 | 1.90 | 2.12 | 1.78 | 9 | 67 | 26.28% | -0.64 | 0.13 | -0.07 | 0.04 | -0.01 |
| CVS20250919P00077000 | 77.00 | 2.61 | 2.73 | 3.00 | 15 | 1 | 28.62% | -0.74 | 0.11 | -0.07 | 0.04 | -0.01 |
| CVS20250919P00077500 | 77.50 | 3.00 | 3.15 | 2.91 | 25 | 18 | 21.72% | -0.86 | 0.10 | -0.04 | 0.03 | -0.01 |
| CVS20250919P00078000 | 78.00 | 2.94 | 4.50 | 4.15 | 2 | 0 | 25.22% | -0.86 | 0.08 | -0.04 | 0.02 | -0.01 |
| CVS20250919P00079000 | 79.00 | 4.25 | 4.95 | 4.20 | 1 | 1 | 24.79% | -0.94 | 0.06 | -0.03 | 0.01 | -0.01 |
| CVS20250919P00080000 | 80.00 | 5.20 | 5.45 | 6.75 | 2 | 3 | 32.58% | -0.92 | 0.05 | -0.04 | 0.02 | -0.01 |
| CVS20250919P00081000 | 81.00 | 5.35 | 8.15 | 0.00 | 0 | 0 | 67.41% | -0.77 | 0.04 | -0.14 | 0.03 | -0.01 |
| CVS20250919P00082000 | 82.00 | 6.80 | 9.15 | 0.00 | 0 | 0 | 74.04% | -0.78 | 0.04 | -0.15 | 0.03 | -0.01 |
| CVS20250919P00082500 | 82.50 | 7.70 | 9.65 | 0.00 | 0 | 0 | 76.89% | -0.78 | 0.03 | -0.16 | 0.03 | -0.01 |
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS20250919C00067000 | 67.00 | 7.65 | 7.95 | 0.00 | 0 | 20 | 44.03% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| CVS20250919C00067500 | 67.50 | 7.20 | 7.35 | 7.40 | 21 | 4,618 | 41.57% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| CVS20250919C00068000 | 68.00 | 6.20 | 7.15 | 6.92 | 4 | 50 | 45.07% | 0.93 | 0.03 | -0.04 | 0.02 | 0.01 |
| CVS20250919C00069000 | 69.00 | 5.75 | 6.00 | 0.00 | 0 | 208 | 36.24% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| CVS20250919C00070000 | 70.00 | 4.80 | 4.95 | 4.90 | 511 | 19,307 | 34.24% | 0.91 | 0.04 | -0.04 | 0.02 | 0.01 |
| CVS20250919C00071000 | 71.00 | 3.90 | 4.00 | 4.17 | 5 | 2,737 | 32.26% | 0.87 | 0.06 | -0.04 | 0.02 | 0.01 |
| CVS20250919C00072000 | 72.00 | 2.86 | 3.15 | 3.24 | 52 | 5,909 | 29.85% | 0.82 | 0.08 | -0.05 | 0.03 | 0.01 |
| CVS20250919C00072500 | 72.50 | 2.57 | 2.74 | 2.80 | 81 | 6,235 | 29.50% | 0.78 | 0.09 | -0.06 | 0.03 | 0.01 |
| CVS20250919C00073000 | 73.00 | 2.05 | 2.39 | 2.48 | 72 | 789 | 28.97% | 0.73 | 0.10 | -0.07 | 0.04 | 0.01 |
| CVS20250919C00074000 | 74.00 | 1.58 | 1.66 | 1.77 | 205 | 2,175 | 27.98% | 0.63 | 0.12 | -0.08 | 0.04 | 0.01 |
| CVS20250919C00075000 | 75.00 | 1.03 | 1.12 | 1.15 | 1,468 | 9,191 | 27.31% | 0.50 | 0.13 | -0.08 | 0.04 | 0.01 |
| CVS20250919C00076000 | 76.00 | 0.65 | 0.71 | 0.71 | 653 | 1,553 | 26.91% | 0.37 | 0.13 | -0.07 | 0.04 | 0.01 |
| CVS20250919C00077000 | 77.00 | 0.38 | 0.43 | 0.44 | 150 | 2,312 | 26.92% | 0.26 | 0.11 | -0.06 | 0.04 | 0.00 |
| CVS20250919C00077500 | 77.50 | 0.28 | 0.32 | 0.33 | 161 | 1,201 | 27.02% | 0.21 | 0.09 | -0.05 | 0.03 | 0.00 |
| CVS20250919C00078000 | 78.00 | 0.21 | 0.25 | 0.23 | 212 | 317 | 27.08% | 0.16 | 0.08 | -0.05 | 0.03 | 0.00 |
| CVS20250919C00079000 | 79.00 | 0.11 | 0.14 | 0.25 | 289 | 96 | 27.60% | 0.10 | 0.06 | -0.03 | 0.02 | 0.00 |
| CVS20250919C00080000 | 80.00 | 0.06 | 0.08 | 0.08 | 115 | 3,199 | 27.75% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| CVS20250919C00081000 | 81.00 | 0.00 | 0.16 | 0.05 | 15 | 0 | 32.64% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| CVS20250919C00082000 | 82.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 60.36% | 0.17 | 0.04 | -0.10 | 0.03 | 0.00 |
| CVS20250919C00082500 | 82.50 | 0.00 | 0.73 | 0.00 | 0 | 3,044 | 54.64% | 0.13 | 0.03 | -0.08 | 0.02 | 0.00 |
