OSCR · 2026-10-09
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 2026-10-09；共 46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261009C00020000 | 看涨 Call | 20.00 | $10.95 | $13.75 | $12.90 | 0 | 4 | 147.44% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:44:47 |
| OSCR261009P00020000 | 看跌 Put | 20.00 | $0.00 | $0.10 | $0.06 | 1 | 1 | 97.93% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:41:24 |
| OSCR261009C00021000 | 看涨 Call | 21.00 | $9.85 | $12.50 | $0.00 | 0 | 0 | 115.78% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261009P00021000 | 看跌 Put | 21.00 | $0.00 | $1.15 | $0.16 | 0 | 30 | 151.84% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-01T12:45:35 |
| OSCR261009C00022000 | 看涨 Call | 22.00 | $9.15 | $11.55 | $0.00 | 0 | 0 | 122.70% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261009P00022000 | 看跌 Put | 22.00 | $0.00 | $1.65 | $0.01 | 0 | 1 | 156.36% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-02T15:35:18 |
| OSCR261009C00023000 | 看涨 Call | 23.00 | $8.15 | $10.55 | $0.00 | 0 | 0 | 111.03% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261009P00023000 | 看跌 Put | 23.00 | $0.00 | $1.15 | $0.35 | 0 | 2 | 126.40% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-01T11:34:07 |
| OSCR261009C00024000 | 看涨 Call | 24.00 | $7.30 | $9.60 | $6.00 | 0 | 1 | 107.17% | 0.95 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-01T13:01:50 |
| OSCR261009P00024000 | 看跌 Put | 24.00 | $0.00 | $1.79 | $0.00 | 0 | 0 | 133.73% | -0.05 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261009C00025000 | 看涨 Call | 25.00 | $6.15 | $8.65 | $7.45 | 0 | 1 | 92.32% | 0.93 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:59:50 |
| OSCR261009P00025000 | 看跌 Put | 25.00 | $0.00 | $0.95 | $0.20 | 0 | 10 | 96.15% | -0.07 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T12:41:23 |
| OSCR261009C00026000 | 看涨 Call | 26.00 | $5.45 | $7.20 | $0.00 | 0 | 0 | 76.37% | 0.91 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261009P00026000 | 看跌 Put | 26.00 | $0.01 | $0.42 | $0.31 | 0 | 44 | 66.91% | -0.09 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:03:35 |
| OSCR261009C00027000 | 看涨 Call | 27.00 | $4.60 | $5.70 | $5.87 | 1 | 0 | 53.36% | 0.87 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:25:01 |
| OSCR261009P00027000 | 看跌 Put | 27.00 | $0.27 | $0.44 | $0.34 | 5 | 59 | 67.05% | -0.13 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:18:16 |
| OSCR261009C00028000 | 看涨 Call | 28.00 | $3.75 | $4.80 | $5.12 | 1 | 1 | 52.76% | 0.82 | 0.05 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:25:01 |
| OSCR261009P00028000 | 看跌 Put | 28.00 | $0.44 | $0.64 | $0.52 | 12 | 78 | 66.50% | -0.18 | 0.05 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:01:08 |
| OSCR261009C00029000 | 看涨 Call | 29.00 | $3.55 | $3.95 | $0.00 | 0 | 0 | 65.86% | 0.76 | 0.06 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261009P00029000 | 看跌 Put | 29.00 | $0.65 | $0.96 | $0.80 | 3 | 22 | 66.67% | -0.24 | 0.06 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:48:57 |
| OSCR261009C00030000 | 看涨 Call | 30.00 | $2.91 | $3.25 | $4.06 | 0 | 5 | 64.79% | 0.69 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-10T09:48:37 |
| OSCR261009P00030000 | 看跌 Put | 30.00 | $0.94 | $1.29 | $1.26 | 20 | 551 | 65.73% | -0.31 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:24:46 |
| OSCR261009C00031000 | 看涨 Call | 31.00 | $2.30 | $2.65 | $2.26 | 3 | 14 | 64.26% | 0.61 | 0.08 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:28:51 |
| OSCR261009P00031000 | 看跌 Put | 31.00 | $1.31 | $1.70 | $1.62 | 1 | 36 | 64.80% | -0.39 | 0.08 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:41:24 |
| OSCR261009C00032000 | 看涨 Call | 32.00 | $1.78 | $2.17 | $1.83 | 1 | 97 | 64.54% | 0.53 | 0.08 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:09:47 |
| OSCR261009P00032000 | 看跌 Put | 32.00 | $1.82 | $2.19 | $2.15 | 8 | 25 | 65.21% | -0.47 | 0.08 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:40:24 |
| OSCR261009C00033000 | 看涨 Call | 33.00 | $1.36 | $1.60 | $1.40 | 10 | 35 | 62.36% | 0.45 | 0.08 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:08:59 |
| OSCR261009P00033000 | 看跌 Put | 33.00 | $2.40 | $2.75 | $2.61 | 6 | 4 | 65.15% | -0.55 | 0.08 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:38:37 |
| OSCR261009C00034000 | 看涨 Call | 34.00 | $1.02 | $1.27 | $1.17 | 4 | 82 | 62.93% | 0.38 | 0.08 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:05:37 |
| OSCR261009P00034000 | 看跌 Put | 34.00 | $3.05 | $3.40 | $3.60 | 0 | 73 | 65.26% | -0.63 | 0.08 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-16T09:40:06 |
| OSCR261009C00035000 | 看涨 Call | 35.00 | $0.76 | $0.96 | $1.26 | 10 | 86 | 62.87% | 0.31 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:32:10 |
| OSCR261009P00035000 | 看跌 Put | 35.00 | $3.75 | $4.15 | $0.00 | 0 | 0 | 65.66% | -0.70 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261009C00036000 | 看涨 Call | 36.00 | $0.57 | $0.80 | $0.65 | 1 | 82 | 64.86% | 0.25 | 0.06 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:39:48 |
| OSCR261009P00036000 | 看跌 Put | 36.00 | $4.55 | $4.90 | $4.06 | 0 | 1 | 65.77% | -0.76 | 0.06 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-11T09:47:10 |
| OSCR261009C00037000 | 看涨 Call | 37.00 | $0.41 | $0.60 | $0.49 | 1 | 6 | 64.80% | 0.20 | 0.06 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:39:15 |
| OSCR261009P00037000 | 看跌 Put | 37.00 | $4.55 | $6.50 | $0.00 | 0 | 0 | 64.66% | -0.81 | 0.06 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261009C00038000 | 看涨 Call | 38.00 | $0.32 | $0.50 | $0.58 | 0 | 25 | 67.05% | 0.16 | 0.05 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-17T13:55:39 |
| OSCR261009P00038000 | 看跌 Put | 38.00 | $5.20 | $7.30 | $0.00 | 0 | 0 | 55.15% | -0.85 | 0.05 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261009C00039000 | 看涨 Call | 39.00 | $0.23 | $0.44 | $0.24 | 1 | 39 | 69.21% | 0.13 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:38:22 |
| OSCR261009P00039000 | 看跌 Put | 39.00 | $5.90 | $8.30 | $0.00 | 0 | 0 | 0.00% | -0.88 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261009C00040000 | 看涨 Call | 40.00 | $0.01 | $0.36 | $0.20 | 1 | 50 | 64.51% | 0.10 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:37:53 |
| OSCR261009P00040000 | 看跌 Put | 40.00 | $6.65 | $9.10 | $0.00 | 0 | 0 | 0.00% | -0.91 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261009C00041000 | 看涨 Call | 41.00 | $0.01 | $0.64 | $0.30 | 0 | 39 | 80.19% | 0.08 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:54:27 |
| OSCR261009P00041000 | 看跌 Put | 41.00 | $8.15 | $10.35 | $0.00 | 0 | 0 | 71.86% | -0.93 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261009C00042000 | 看涨 Call | 42.00 | $0.01 | $0.95 | $0.00 | 0 | 0 | 95.32% | 0.06 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261009P00042000 | 看跌 Put | 42.00 | $8.40 | $11.30 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |