OSCR · 2026-10-02
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 $32.13 · 日涨跌 0.47% · 年初至今 114.63%
到期日 2026-10-02；共 92 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261002C00020000 | 看涨 Call | 20.00 | $11.15 | $13.55 | $12.01 | 0 | 1 | 184.11% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:29:49 |
| OSCR261002P00020000 | 看跌 Put | 20.00 | $0.00 | $0.75 | $0.05 | 0 | 2 | 179.34% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:12:42 |
| OSCR261002C00021000 | 看涨 Call | 21.00 | $10.20 | $12.55 | $0.00 | 0 | 0 | 171.26% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00021000 | 看跌 Put | 21.00 | $0.00 | $0.76 | $0.00 | 0 | 0 | 164.80% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00022000 | 看涨 Call | 22.00 | $9.20 | $11.55 | $0.00 | 0 | 0 | 156.11% | 0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00022000 | 看跌 Put | 22.00 | $0.00 | $0.76 | $0.00 | 0 | 0 | 150.24% | -0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00023000 | 看涨 Call | 23.00 | $8.45 | $9.30 | $8.85 | 5 | 0 | 0.00% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:36:39 |
| OSCR261002P00023000 | 看跌 Put | 23.00 | $0.00 | $0.12 | $0.25 | 0 | 29 | 90.53% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:11:24 |
| OSCR261002C00023500 | 看涨 Call | 23.50 | $7.75 | $10.05 | $0.00 | 0 | 0 | 136.68% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00023500 | 看跌 Put | 23.50 | $0.00 | $0.95 | $0.00 | 0 | 0 | 138.15% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00024000 | 看涨 Call | 24.00 | $7.20 | $9.60 | $0.00 | 0 | 0 | 129.59% | 0.97 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00024000 | 看跌 Put | 24.00 | $0.00 | $0.75 | $0.09 | 0 | 24 | 122.07% | -0.03 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:47:19 |
| OSCR261002C00024500 | 看涨 Call | 24.50 | $6.65 | $9.10 | $0.00 | 0 | 0 | 120.46% | 0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00024500 | 看跌 Put | 24.50 | $0.00 | $2.19 | $0.00 | 0 | 0 | 168.22% | -0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00025000 | 看涨 Call | 25.00 | $6.30 | $8.65 | $7.85 | 0 | 4 | 121.62% | 0.96 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:37:04 |
| OSCR261002P00025000 | 看跌 Put | 25.00 | $0.00 | $0.75 | $0.15 | 0 | 20 | 108.84% | -0.04 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:06:42 |
| OSCR261002C00025500 | 看涨 Call | 25.50 | $5.75 | $8.15 | $0.00 | 0 | 0 | 112.70% | 0.95 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00025500 | 看跌 Put | 25.50 | $0.00 | $2.06 | $0.00 | 0 | 0 | 147.75% | -0.05 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00026000 | 看涨 Call | 26.00 | $5.15 | $7.70 | $5.83 | 0 | 4 | 103.95% | 0.94 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-09T14:45:28 |
| OSCR261002P00026000 | 看跌 Put | 26.00 | $0.00 | $0.76 | $0.13 | 0 | 126 | 96.28% | -0.06 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:52:27 |
| OSCR261002C00026500 | 看涨 Call | 26.50 | $4.85 | $6.50 | $0.00 | 0 | 0 | 77.04% | 0.92 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00026500 | 看跌 Put | 26.50 | $0.00 | $2.28 | $0.00 | 0 | 0 | 137.99% | -0.08 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00027000 | 看涨 Call | 27.00 | $4.20 | $6.45 | $5.10 | 0 | 2 | 83.32% | 0.90 | 0.04 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-09T14:45:28 |
| OSCR261002P00027000 | 看跌 Put | 27.00 | $0.00 | $0.75 | $0.13 | 0 | 85 | 83.10% | -0.10 | 0.04 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:32:16 |
| OSCR261002C00027500 | 看涨 Call | 27.50 | $3.65 | $5.25 | $4.65 | 1 | 0 | 26.83% | 0.88 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:54:57 |
| OSCR261002P00027500 | 看跌 Put | 27.50 | $0.12 | $0.35 | $0.30 | 2 | 2 | 66.04% | -0.12 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:00:46 |
| OSCR261002C00028000 | 看涨 Call | 28.00 | $3.55 | $5.20 | $5.79 | 0 | 4 | 73.81% | 0.86 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:11:45 |
| OSCR261002P00028000 | 看跌 Put | 28.00 | $0.25 | $0.37 | $0.30 | 3 | 64 | 65.89% | -0.14 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:51:47 |
| OSCR261002C00028500 | 看涨 Call | 28.50 | $3.00 | $4.95 | $0.00 | 0 | 0 | 73.22% | 0.83 | 0.06 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00028500 | 看跌 Put | 28.50 | $0.29 | $0.53 | $0.44 | 14 | 6 | 66.25% | -0.17 | 0.06 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:52:19 |
| OSCR261002C00029000 | 看涨 Call | 29.00 | $2.60 | $4.50 | $3.62 | 0 | 2 | 70.42% | 0.79 | 0.07 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-16T12:50:11 |
| OSCR261002P00029000 | 看跌 Put | 29.00 | $0.42 | $0.63 | $0.48 | 15 | 84 | 66.02% | -0.21 | 0.07 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:11:24 |
| OSCR261002C00029500 | 看涨 Call | 29.50 | $2.60 | $3.30 | $5.31 | 0 | 1 | 58.02% | 0.76 | 0.08 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:31:35 |
| OSCR261002P00029500 | 看跌 Put | 29.50 | $0.52 | $0.78 | $0.70 | 0 | 1 | 65.78% | -0.25 | 0.08 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:32:42 |
| OSCR261002C00030000 | 看涨 Call | 30.00 | $2.61 | $2.87 | $2.94 | 0 | 241 | 64.99% | 0.71 | 0.08 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:44:25 |
| OSCR261002P00030000 | 看跌 Put | 30.00 | $0.71 | $0.91 | $0.84 | 9 | 75 | 65.92% | -0.29 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:23:02 |
| OSCR261002C00030500 | 看涨 Call | 30.50 | $2.28 | $2.56 | $2.56 | 0 | 18 | 65.02% | 0.67 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:51:10 |
| OSCR261002P00030500 | 看跌 Put | 30.50 | $0.83 | $1.12 | $1.07 | 11 | 6 | 65.23% | -0.33 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:11:50 |
| OSCR261002C00031000 | 看涨 Call | 31.00 | $1.80 | $2.21 | $3.08 | 0 | 106 | 60.05% | 0.62 | 0.10 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:19:55 |
| OSCR261002P00031000 | 看跌 Put | 31.00 | $1.03 | $1.25 | $1.13 | 43 | 107 | 63.60% | -0.38 | 0.10 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:22:20 |
| OSCR261002C00031500 | 看涨 Call | 31.50 | $1.69 | $1.92 | $1.75 | 4 | 3 | 63.11% | 0.57 | 0.10 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:05:30 |
| OSCR261002P00031500 | 看跌 Put | 31.50 | $1.23 | $1.50 | $1.56 | 1 | 1 | 63.49% | -0.43 | 0.10 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:07:50 |
| OSCR261002C00032000 | 看涨 Call | 32.00 | $1.44 | $1.75 | $1.37 | 6 | 94 | 64.62% | 0.52 | 0.10 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:52:50 |
| OSCR261002P00032000 | 看跌 Put | 32.00 | $1.49 | $1.79 | $1.68 | 1 | 23 | 64.37% | -0.48 | 0.10 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:01:39 |
| OSCR261002C00032500 | 看涨 Call | 32.50 | $1.21 | $1.52 | $1.22 | 32 | 21 | 64.33% | 0.47 | 0.10 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:01:05 |
| OSCR261002P00032500 | 看跌 Put | 32.50 | $1.77 | $2.06 | $2.20 | 0 | 9 | 64.26% | -0.53 | 0.10 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-16T12:03:41 |
| OSCR261002C00033000 | 看涨 Call | 33.00 | $1.03 | $1.32 | $1.07 | 14 | 187 | 64.69% | 0.42 | 0.10 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:08:30 |
| OSCR261002P00033000 | 看跌 Put | 33.00 | $2.08 | $2.37 | $2.48 | 0 | 138 | 64.59% | -0.58 | 0.10 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:51:54 |
| OSCR261002C00033500 | 看涨 Call | 33.50 | $0.85 | $1.14 | $0.00 | 0 | 0 | 64.55% | 0.38 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00033500 | 看跌 Put | 33.50 | $2.40 | $2.69 | $2.77 | 5 | 17 | 64.40% | -0.63 | 0.10 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:01:37 |
| OSCR261002C00034000 | 看涨 Call | 34.00 | $0.72 | $0.85 | $0.68 | 29 | 413 | 62.15% | 0.34 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:59:59 |
| OSCR261002P00034000 | 看跌 Put | 34.00 | $2.76 | $3.05 | $1.96 | 0 | 12 | 64.80% | -0.67 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:39:18 |
| OSCR261002C00034500 | 看涨 Call | 34.50 | $0.59 | $0.87 | $0.58 | 13 | 6 | 65.74% | 0.30 | 0.08 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:55:21 |
| OSCR261002P00034500 | 看跌 Put | 34.50 | $3.10 | $3.45 | $3.45 | 0 | 24 | 65.24% | -0.71 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:39:35 |
| OSCR261002C00035000 | 看涨 Call | 35.00 | $0.49 | $0.74 | $0.46 | 63 | 410 | 65.93% | 0.26 | 0.08 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:55:07 |
| OSCR261002P00035000 | 看跌 Put | 35.00 | $3.35 | $5.60 | $4.49 | 0 | 1 | 102.20% | -0.74 | 0.08 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-09T15:15:09 |
| OSCR261002C00035500 | 看涨 Call | 35.50 | $0.21 | $0.72 | $1.30 | 0 | 11 | 63.40% | 0.23 | 0.07 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:34:41 |
| OSCR261002P00035500 | 看跌 Put | 35.50 | $3.00 | $6.05 | $0.00 | 0 | 0 | 88.22% | -0.78 | 0.07 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00036000 | 看涨 Call | 36.00 | $0.33 | $0.54 | $0.35 | 1 | 130 | 66.55% | 0.20 | 0.07 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:36:21 |
| OSCR261002P00036000 | 看跌 Put | 36.00 | $3.25 | $5.60 | $4.75 | 0 | 5 | 62.31% | -0.81 | 0.07 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-08-20T10:33:11 |
| OSCR261002C00036500 | 看涨 Call | 36.50 | $0.20 | $0.46 | $0.59 | 0 | 12 | 64.70% | 0.17 | 0.06 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:16:53 |
| OSCR261002P00036500 | 看跌 Put | 36.50 | $3.30 | $6.30 | $0.00 | 0 | 0 | 57.99% | -0.83 | 0.06 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00037000 | 看涨 Call | 37.00 | $0.19 | $0.40 | $0.25 | 126 | 103 | 66.56% | 0.15 | 0.06 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:53:25 |
| OSCR261002P00037000 | 看跌 Put | 37.00 | $3.80 | $6.45 | $5.40 | 0 | 5 | 39.37% | -0.86 | 0.06 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-08-20T10:34:16 |
| OSCR261002C00037500 | 看涨 Call | 37.50 | $0.19 | $0.61 | $0.42 | 1 | 79 | 77.71% | 0.13 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:30:31 |
| OSCR261002P00037500 | 看跌 Put | 37.50 | $4.50 | $6.85 | $0.00 | 0 | 0 | 52.88% | -0.88 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00038000 | 看涨 Call | 38.00 | $0.07 | $0.72 | $0.25 | 0 | 48 | 81.50% | 0.11 | 0.04 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:57:19 |
| OSCR261002P00038000 | 看跌 Put | 38.00 | $4.95 | $7.55 | $4.68 | 0 | 1 | 65.04% | -0.89 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:43:22 |
| OSCR261002C00038500 | 看涨 Call | 38.50 | $0.01 | $0.74 | $0.00 | 0 | 0 | 84.12% | 0.10 | 0.04 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00038500 | 看跌 Put | 38.50 | $6.30 | $7.65 | $0.00 | 0 | 0 | 86.74% | -0.91 | 0.04 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00039000 | 看涨 Call | 39.00 | $0.01 | $0.95 | $0.40 | 0 | 60 | 95.02% | 0.08 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:43:34 |
| OSCR261002P00039000 | 看跌 Put | 39.00 | $6.10 | $8.05 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00039500 | 看涨 Call | 39.50 | $0.00 | $1.22 | $0.00 | 0 | 0 | 107.04% | 0.07 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00039500 | 看跌 Put | 39.50 | $6.05 | $8.65 | $0.00 | 0 | 0 | 0.00% | -0.94 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00040000 | 看涨 Call | 40.00 | $0.00 | $0.30 | $0.22 | 0 | 88 | 75.56% | 0.06 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:01:03 |
| OSCR261002P00040000 | 看跌 Put | 40.00 | $6.70 | $9.10 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00040500 | 看涨 Call | 40.50 | $0.00 | $0.79 | $0.00 | 0 | 0 | 100.43% | 0.05 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00040500 | 看跌 Put | 40.50 | $7.70 | $9.35 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00041000 | 看涨 Call | 41.00 | $0.00 | $0.74 | $0.01 | 1 | 45 | 102.05% | 0.05 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:16:02 |
| OSCR261002P00041000 | 看跌 Put | 41.00 | $8.20 | $9.90 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00041500 | 看涨 Call | 41.50 | $0.00 | $1.09 | $0.00 | 0 | 0 | 118.01% | 0.04 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00041500 | 看跌 Put | 41.50 | $8.50 | $10.35 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00042000 | 看涨 Call | 42.00 | $0.00 | $1.17 | $0.00 | 0 | 0 | 124.20% | 0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00042000 | 看跌 Put | 42.00 | $8.55 | $10.95 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00042500 | 看涨 Call | 42.50 | $0.00 | $0.97 | $0.00 | 0 | 0 | 120.77% | 0.03 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00042500 | 看跌 Put | 42.50 | $9.25 | $11.40 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00043000 | 看涨 Call | 43.00 | $0.00 | $0.81 | $0.00 | 0 | 0 | 118.04% | 0.03 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00043000 | 看跌 Put | 43.00 | $9.90 | $11.90 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00043500 | 看涨 Call | 43.50 | $0.00 | $0.95 | $0.00 | 0 | 0 | 126.60% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002P00043500 | 看跌 Put | 43.50 | $10.00 | $12.40 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261002C00045000 | 看涨 Call | 45.00 | $0.00 | $0.96 | $0.05 | 0 | 7 | 136.35% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:22:53 |
| OSCR261002P00045000 | 看跌 Put | 45.00 | $11.60 | $13.80 | $12.72 | 2 | 0 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:35:56 |