OSCR · 2026-10-30
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 2026-10-30；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261030C00020000 | 看涨 Call | 20.00 | $11.35 | $12.80 | $11.92 | 3 | 0 | 52.01% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:32:21 |
| OSCR261030P00020000 | 看跌 Put | 20.00 | $0.00 | $0.31 | $0.00 | 0 | 0 | 85.42% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261030C00021000 | 看涨 Call | 21.00 | $10.30 | $12.70 | $0.00 | 0 | 0 | 99.27% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261030P00021000 | 看跌 Put | 21.00 | $0.00 | $0.75 | $0.00 | 0 | 0 | 95.90% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261030C00022000 | 看涨 Call | 22.00 | $9.30 | $11.75 | $0.00 | 0 | 0 | 91.84% | 0.95 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261030P00022000 | 看跌 Put | 22.00 | $0.00 | $0.75 | $0.21 | 0 | 25 | 87.49% | -0.05 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:45:45 |
| OSCR261030C00023000 | 看涨 Call | 23.00 | $8.50 | $10.30 | $0.00 | 0 | 0 | 75.75% | 0.93 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261030P00023000 | 看跌 Put | 23.00 | $0.00 | $0.43 | $0.25 | 0 | 1 | 68.76% | -0.07 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-11T12:42:27 |
| OSCR261030C00024000 | 看涨 Call | 24.00 | $7.55 | $9.95 | $0.00 | 0 | 0 | 85.59% | 0.91 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261030P00024000 | 看跌 Put | 24.00 | $0.17 | $0.38 | $0.37 | 2 | 95 | 65.67% | -0.09 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:13:54 |
| OSCR261030C00025000 | 看涨 Call | 25.00 | $6.65 | $9.10 | $0.00 | 0 | 0 | 81.89% | 0.88 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261030P00025000 | 看跌 Put | 25.00 | $0.36 | $0.49 | $0.50 | 13 | 17 | 66.39% | -0.12 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:16:40 |
| OSCR261030C00026000 | 看涨 Call | 26.00 | $5.90 | $8.25 | $0.00 | 0 | 0 | 80.19% | 0.85 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261030P00026000 | 看跌 Put | 26.00 | $0.50 | $0.85 | $0.51 | 0 | 5 | 69.08% | -0.15 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:15:23 |
| OSCR261030C00027000 | 看涨 Call | 27.00 | $5.15 | $7.00 | $0.00 | 0 | 0 | 70.98% | 0.81 | 0.04 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261030P00027000 | 看跌 Put | 27.00 | $0.68 | $0.99 | $0.74 | 3 | 15 | 66.35% | -0.19 | 0.04 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:02:55 |
| OSCR261030C00028000 | 看涨 Call | 28.00 | $4.55 | $5.45 | $5.30 | 4 | 0 | 59.54% | 0.77 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:44:49 |
| OSCR261030P00028000 | 看跌 Put | 28.00 | $0.92 | $1.24 | $1.20 | 6 | 44 | 65.23% | -0.24 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:19:39 |
| OSCR261030C00029000 | 看涨 Call | 29.00 | $4.20 | $4.70 | $5.79 | 0 | 1 | 63.26% | 0.72 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-15T10:11:45 |
| OSCR261030P00029000 | 看跌 Put | 29.00 | $1.18 | $1.65 | $1.50 | 1 | 10 | 65.25% | -0.29 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:53:55 |
| OSCR261030C00030000 | 看涨 Call | 30.00 | $3.55 | $4.00 | $4.12 | 0 | 2 | 61.63% | 0.66 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:22:52 |
| OSCR261030P00030000 | 看跌 Put | 30.00 | $1.58 | $2.04 | $1.89 | 4 | 35 | 65.30% | -0.34 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:33:20 |
| OSCR261030C00031000 | 看涨 Call | 31.00 | $3.00 | $3.55 | $3.23 | 30 | 1 | 62.94% | 0.61 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:56:43 |
| OSCR261030P00031000 | 看跌 Put | 31.00 | $2.09 | $2.48 | $2.35 | 30 | 19 | 65.85% | -0.40 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:24:14 |
| OSCR261030C00032000 | 看涨 Call | 32.00 | $2.51 | $3.05 | $3.36 | 0 | 5 | 62.87% | 0.55 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:31:51 |
| OSCR261030P00032000 | 看跌 Put | 32.00 | $2.52 | $2.99 | $2.22 | 0 | 3 | 64.90% | -0.45 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-14T14:06:20 |
| OSCR261030C00033000 | 看涨 Call | 33.00 | $2.08 | $2.62 | $2.44 | 0 | 32 | 62.97% | 0.50 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:57:19 |
| OSCR261030P00033000 | 看跌 Put | 33.00 | $3.10 | $3.60 | $3.05 | 0 | 8 | 65.56% | -0.51 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:31:59 |
| OSCR261030C00034000 | 看涨 Call | 34.00 | $1.69 | $2.12 | $2.60 | 0 | 729 | 61.44% | 0.44 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:18:10 |
| OSCR261030P00034000 | 看跌 Put | 34.00 | $3.75 | $4.20 | $4.20 | 0 | 1 | 65.70% | -0.56 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-16T13:19:08 |
| OSCR261030C00035000 | 看涨 Call | 35.00 | $1.40 | $1.80 | $1.60 | 5 | 9 | 61.97% | 0.39 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:09:25 |
| OSCR261030P00035000 | 看跌 Put | 35.00 | $4.30 | $4.90 | $4.35 | 0 | 10 | 64.62% | -0.62 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-15T13:47:29 |
| OSCR261030C00036000 | 看涨 Call | 36.00 | $1.15 | $1.55 | $1.50 | 0 | 28 | 62.74% | 0.34 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-16T12:43:02 |
| OSCR261030P00036000 | 看跌 Put | 36.00 | $5.05 | $5.60 | $0.00 | 0 | 0 | 64.82% | -0.67 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261030C00037000 | 看涨 Call | 37.00 | $0.94 | $1.37 | $1.75 | 0 | 6 | 63.94% | 0.30 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-15T10:50:02 |
| OSCR261030P00037000 | 看跌 Put | 37.00 | $5.90 | $6.35 | $0.00 | 0 | 0 | 65.95% | -0.71 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261030C00038000 | 看涨 Call | 38.00 | $0.76 | $1.13 | $1.06 | 0 | 1 | 63.82% | 0.26 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:47:05 |
| OSCR261030P00038000 | 看跌 Put | 38.00 | $6.20 | $8.15 | $0.00 | 0 | 0 | 73.17% | -0.75 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261030C00039000 | 看涨 Call | 39.00 | $0.63 | $1.06 | $0.96 | 0 | 1 | 66.06% | 0.23 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:39:50 |
| OSCR261030P00039000 | 看跌 Put | 39.00 | $6.15 | $8.75 | $0.00 | 0 | 0 | 55.75% | -0.79 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261030C00040000 | 看涨 Call | 40.00 | $0.51 | $0.81 | $0.68 | 4 | 11 | 64.90% | 0.20 | 0.04 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:08:14 |
| OSCR261030P00040000 | 看跌 Put | 40.00 | $7.05 | $9.75 | $0.00 | 0 | 0 | 58.27% | -0.82 | 0.04 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261030C00041000 | 看涨 Call | 41.00 | $0.36 | $0.80 | $0.53 | 0 | 133 | 66.50% | 0.17 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-16T13:34:32 |
| OSCR261030P00041000 | 看跌 Put | 41.00 | $8.20 | $10.75 | $0.00 | 0 | 0 | 65.68% | -0.85 | 0.04 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261030C00042000 | 看涨 Call | 42.00 | $0.36 | $0.72 | $0.49 | 1 | 0 | 69.14% | 0.15 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:55:36 |
| OSCR261030P00042000 | 看跌 Put | 42.00 | $8.90 | $11.40 | $0.00 | 0 | 0 | 51.64% | -0.87 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |