OSCR · 2026-10-16
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 2026-10-16；共 88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261016C00003000 | 看涨 Call | 3.00 | $27.75 | $30.70 | $19.65 | 0 | 4 | 537.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-12T12:39:32 |
| OSCR261016P00003000 | 看跌 Put | 3.00 | $0.00 | $0.02 | $0.04 | 0 | 1 | 323.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-06T14:39:21 |
| OSCR261016C00005000 | 看涨 Call | 5.00 | $26.05 | $28.65 | $28.76 | 0 | 12 | 447.49% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:32:22 |
| OSCR261016P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.11 | 0 | 1 | 252.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-21T09:30:02 |
| OSCR261016C00006000 | 看涨 Call | 6.00 | $24.80 | $27.60 | $0.00 | 0 | 0 | 361.88% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261016P00006000 | 看跌 Put | 6.00 | $0.00 | $0.02 | $0.06 | 0 | 4 | 227.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-20T11:22:37 |
| OSCR261016C00007000 | 看涨 Call | 7.00 | $23.85 | $26.15 | $20.00 | 0 | 12 | 246.74% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T11:16:01 |
| OSCR261016P00007000 | 看跌 Put | 7.00 | $0.00 | $0.02 | $0.02 | 0 | 62 | 207.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-08T11:21:05 |
| OSCR261016C00008000 | 看涨 Call | 8.00 | $22.80 | $25.70 | $16.84 | 0 | 6 | 310.86% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-18T09:51:45 |
| OSCR261016P00008000 | 看跌 Put | 8.00 | $0.00 | $0.02 | $0.02 | 0 | 23 | 189.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:35:49 |
| OSCR261016C00009000 | 看涨 Call | 9.00 | $21.85 | $24.55 | $7.50 | 0 | 8 | 273.84% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-16T11:17:13 |
| OSCR261016P00009000 | 看跌 Put | 9.00 | $0.00 | $0.02 | $0.02 | 0 | 8 | 173.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:32:56 |
| OSCR261016C00010000 | 看涨 Call | 10.00 | $20.55 | $23.75 | $13.70 | 0 | 9 | 240.10% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-12T13:42:21 |
| OSCR261016P00010000 | 看跌 Put | 10.00 | $0.00 | $0.03 | $0.02 | 0 | 112 | 166.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:33:55 |
| OSCR261016C00011000 | 看涨 Call | 11.00 | $19.85 | $22.05 | $10.77 | 0 | 8 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-11T10:28:21 |
| OSCR261016P00011000 | 看跌 Put | 11.00 | $0.00 | $0.12 | $0.03 | 0 | 62 | 183.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T12:24:30 |
| OSCR261016C00012000 | 看涨 Call | 12.00 | $19.00 | $21.70 | $10.60 | 0 | 27 | 238.65% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-11T11:08:48 |
| OSCR261016P00012000 | 看跌 Put | 12.00 | $0.00 | $0.60 | $0.07 | 0 | 67 | 226.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T15:42:24 |
| OSCR261016C00013000 | 看涨 Call | 13.00 | $18.20 | $20.15 | $20.21 | 0 | 899 | 192.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:24:48 |
| OSCR261016P00013000 | 看跌 Put | 13.00 | $0.00 | $0.08 | $0.05 | 0 | 72 | 148.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T11:59:10 |
| OSCR261016C00014000 | 看涨 Call | 14.00 | $16.90 | $19.75 | $19.32 | 0 | 45 | 200.90% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:15:46 |
| OSCR261016P00014000 | 看跌 Put | 14.00 | $0.00 | $0.07 | $0.02 | 0 | 55 | 134.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T12:02:04 |
| OSCR261016C00015000 | 看涨 Call | 15.00 | $16.10 | $18.75 | $17.56 | 0 | 457 | 197.66% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:19:59 |
| OSCR261016P00015000 | 看跌 Put | 15.00 | $0.00 | $0.06 | $0.05 | 0 | 51 | 121.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:16:14 |
| OSCR261016C00016000 | 看涨 Call | 16.00 | $14.70 | $17.75 | $17.00 | 0 | 58 | 158.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:59:50 |
| OSCR261016P00016000 | 看跌 Put | 16.00 | $0.00 | $0.05 | $0.10 | 0 | 33 | 109.32% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T10:07:18 |
| OSCR261016C00017000 | 看涨 Call | 17.00 | $13.90 | $16.15 | $9.65 | 0 | 102 | 104.99% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T10:39:19 |
| OSCR261016P00017000 | 看跌 Put | 17.00 | $0.00 | $0.25 | $0.02 | 0 | 62 | 128.95% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:03:50 |
| OSCR261016C00018000 | 看涨 Call | 18.00 | $12.10 | $15.35 | $12.50 | 0 | 51 | 0.00% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T09:31:08 |
| OSCR261016P00018000 | 看跌 Put | 18.00 | $0.02 | $0.05 | $1.39 | 0 | 102 | 96.58% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:29:44 |
| OSCR261016C00019000 | 看涨 Call | 19.00 | $12.05 | $14.75 | $12.60 | 0 | 110 | 141.39% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-31T11:52:04 |
| OSCR261016P00019000 | 看跌 Put | 19.00 | $0.00 | $0.06 | $0.07 | 0 | 1163 | 86.50% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:58:58 |
| OSCR261016C00020000 | 看涨 Call | 20.00 | $10.70 | $13.65 | $13.50 | 0 | 290 | 106.69% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:31:04 |
| OSCR261016P00020000 | 看跌 Put | 20.00 | $0.00 | $0.08 | $0.05 | 0 | 1773 | 82.21% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:51:07 |
| OSCR261016C00021000 | 看涨 Call | 21.00 | $10.00 | $12.60 | $9.02 | 0 | 271 | 110.05% | 0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-01T14:53:01 |
| OSCR261016P00021000 | 看跌 Put | 21.00 | $0.00 | $0.10 | $0.18 | 0 | 317 | 77.26% | -0.02 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-31T11:18:57 |
| OSCR261016C00022000 | 看涨 Call | 22.00 | $9.50 | $11.20 | $10.45 | 5 | 277 | 104.08% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:58:43 |
| OSCR261016P00022000 | 看跌 Put | 22.00 | $0.00 | $0.14 | $0.08 | 0 | 248 | 73.86% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:51:08 |
| OSCR261016C00023000 | 看涨 Call | 23.00 | $8.35 | $10.40 | $8.35 | 0 | 35 | 95.93% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-03T09:30:11 |
| OSCR261016P00023000 | 看跌 Put | 23.00 | $0.02 | $0.16 | $0.10 | 20 | 931 | 69.47% | -0.05 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:55:52 |
| OSCR261016C00024000 | 看涨 Call | 24.00 | $7.45 | $9.60 | $8.40 | 0 | 100 | 95.65% | 0.94 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:50:24 |
| OSCR261016P00024000 | 看跌 Put | 24.00 | $0.00 | $0.25 | $0.16 | 0 | 146 | 66.21% | -0.06 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:12:37 |
| OSCR261016C00025000 | 看涨 Call | 25.00 | $6.55 | $8.15 | $7.17 | 0 | 214 | 74.98% | 0.92 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:20:05 |
| OSCR261016P00025000 | 看跌 Put | 25.00 | $0.18 | $0.30 | $0.30 | 19 | 715 | 68.45% | -0.09 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:08:42 |
| OSCR261016C00026000 | 看涨 Call | 26.00 | $5.85 | $7.40 | $7.45 | 0 | 268 | 80.61% | 0.89 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:26:05 |
| OSCR261016P00026000 | 看跌 Put | 26.00 | $0.26 | $0.49 | $0.42 | 1 | 332 | 68.47% | -0.12 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:06:42 |
| OSCR261016C00027000 | 看涨 Call | 27.00 | $4.85 | $6.80 | $5.50 | 0 | 305 | 79.20% | 0.85 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:01:06 |
| OSCR261016P00027000 | 看跌 Put | 27.00 | $0.41 | $0.73 | $0.50 | 8 | 285 | 68.99% | -0.15 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:58:41 |
| OSCR261016C00028000 | 看涨 Call | 28.00 | $4.10 | $4.90 | $4.35 | 0 | 590 | 55.07% | 0.80 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-16T09:42:56 |
| OSCR261016P00028000 | 看跌 Put | 28.00 | $0.62 | $0.81 | $0.73 | 27 | 806 | 65.17% | -0.20 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:55:52 |
| OSCR261016C00029000 | 看涨 Call | 29.00 | $3.85 | $4.10 | $3.98 | 1 | 425 | 63.21% | 0.74 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:54:06 |
| OSCR261016P00029000 | 看跌 Put | 29.00 | $0.87 | $1.09 | $1.07 | 24 | 370 | 64.30% | -0.26 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:38:35 |
| OSCR261016C00030000 | 看涨 Call | 30.00 | $3.15 | $3.45 | $3.20 | 5 | 1357 | 62.32% | 0.68 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:12:40 |
| OSCR261016P00030000 | 看跌 Put | 30.00 | $1.25 | $1.41 | $1.44 | 24 | 461 | 63.98% | -0.32 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:45:41 |
| OSCR261016C00031000 | 看涨 Call | 31.00 | $2.64 | $2.80 | $2.72 | 20 | 570 | 61.19% | 0.61 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:14:58 |
| OSCR261016P00031000 | 看跌 Put | 31.00 | $1.65 | $1.98 | $1.69 | 14 | 213 | 62.32% | -0.39 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:15:39 |
| OSCR261016C00032000 | 看涨 Call | 32.00 | $2.14 | $2.26 | $2.20 | 222 | 1479 | 60.90% | 0.54 | 0.07 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:15:34 |
| OSCR261016P00032000 | 看跌 Put | 32.00 | $2.12 | $2.43 | $2.39 | 95 | 229 | 62.55% | -0.47 | 0.07 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:48:57 |
| OSCR261016C00033000 | 看涨 Call | 33.00 | $1.73 | $1.85 | $1.80 | 95 | 1245 | 62.38% | 0.47 | 0.07 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:15:25 |
| OSCR261016P00033000 | 看跌 Put | 33.00 | $2.68 | $3.05 | $2.88 | 16 | 1553 | 65.29% | -0.54 | 0.07 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:17:48 |
| OSCR261016C00034000 | 看涨 Call | 34.00 | $1.38 | $1.52 | $1.42 | 15 | 381 | 63.50% | 0.40 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:07:51 |
| OSCR261016P00034000 | 看跌 Put | 34.00 | $3.25 | $3.80 | $3.05 | 0 | 118 | 66.00% | -0.60 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:12:57 |
| OSCR261016C00035000 | 看涨 Call | 35.00 | $1.04 | $1.30 | $1.10 | 61 | 1523 | 63.82% | 0.34 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:09:25 |
| OSCR261016P00035000 | 看跌 Put | 35.00 | $4.00 | $4.65 | $3.15 | 0 | 192 | 69.29% | -0.67 | 0.07 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:39:18 |
| OSCR261016C00036000 | 看涨 Call | 36.00 | $0.82 | $1.05 | $0.90 | 21 | 1879 | 64.39% | 0.28 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:12:23 |
| OSCR261016P00036000 | 看跌 Put | 36.00 | $4.75 | $5.40 | $3.60 | 0 | 54 | 69.72% | -0.72 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:35:24 |
| OSCR261016C00037000 | 看涨 Call | 37.00 | $0.59 | $0.89 | $0.70 | 14 | 393 | 64.81% | 0.24 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:38:35 |
| OSCR261016P00037000 | 看跌 Put | 37.00 | $4.65 | $6.35 | $6.30 | 0 | 45 | 55.99% | -0.77 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-08-19T15:31:51 |
| OSCR261016C00038000 | 看涨 Call | 38.00 | $0.48 | $0.63 | $0.62 | 19 | 295 | 64.08% | 0.19 | 0.05 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:10:32 |
| OSCR261016P00038000 | 看跌 Put | 38.00 | $6.30 | $7.15 | $7.82 | 0 | 25 | 71.45% | -0.82 | 0.05 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-08-21T10:00:44 |
| OSCR261016C00039000 | 看涨 Call | 39.00 | $0.35 | $0.48 | $0.78 | 0 | 220 | 63.66% | 0.16 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:26:54 |
| OSCR261016P00039000 | 看跌 Put | 39.00 | $5.80 | $8.20 | $0.00 | 0 | 0 | 0.00% | -0.85 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261016C00040000 | 看涨 Call | 40.00 | $0.29 | $0.35 | $0.30 | 23 | 3418 | 64.03% | 0.13 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:43:48 |
| OSCR261016P00040000 | 看跌 Put | 40.00 | $7.75 | $9.05 | $7.80 | 1 | 1 | 68.43% | -0.88 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:23:37 |
| OSCR261016C00041000 | 看涨 Call | 41.00 | $0.14 | $0.50 | $0.39 | 0 | 350 | 68.92% | 0.11 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:36:57 |
| OSCR261016P00041000 | 看跌 Put | 41.00 | $7.65 | $10.10 | $0.00 | 0 | 0 | 0.00% | -0.91 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261016C00042000 | 看涨 Call | 42.00 | $0.13 | $0.27 | $0.35 | 0 | 76 | 65.66% | 0.09 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:10:25 |
| OSCR261016P00042000 | 看跌 Put | 42.00 | $8.60 | $11.05 | $0.00 | 0 | 0 | 0.00% | -0.93 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261016C00043000 | 看涨 Call | 43.00 | $0.09 | $0.40 | $0.36 | 0 | 26 | 73.18% | 0.07 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:18:19 |
| OSCR261016P00043000 | 看跌 Put | 43.00 | $9.75 | $12.00 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261016C00044000 | 看涨 Call | 44.00 | $0.00 | $0.35 | $0.30 | 0 | 115 | 71.83% | 0.06 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T12:29:51 |
| OSCR261016P00044000 | 看跌 Put | 44.00 | $10.55 | $13.05 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261016C00045000 | 看涨 Call | 45.00 | $0.04 | $0.19 | $0.19 | 0 | 142 | 69.70% | 0.04 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:45:08 |
| OSCR261016P00045000 | 看跌 Put | 45.00 | $11.60 | $13.95 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261016C00046000 | 看涨 Call | 46.00 | $0.05 | $0.19 | $0.20 | 0 | 7 | 73.79% | 0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T12:31:05 |
| OSCR261016P00046000 | 看跌 Put | 46.00 | $12.55 | $14.90 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261016C00047000 | 看涨 Call | 47.00 | $0.01 | $0.11 | $0.07 | 6 | 149 | 68.74% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:56:36 |
| OSCR261016P00047000 | 看跌 Put | 47.00 | $13.65 | $15.90 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |