OSCR · 2026-11-20
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 2026-11-20；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261120C00003000 | 看涨 Call | 3.00 | $27.80 | $30.35 | $15.50 | 0 | 11 | 288.46% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-06T11:15:37 |
| OSCR261120P00003000 | 看跌 Put | 3.00 | $0.00 | $0.05 | $0.07 | 0 | 88 | 240.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-20T10:31:44 |
| OSCR261120C00005000 | 看涨 Call | 5.00 | $25.80 | $28.20 | $13.80 | 0 | 49 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-06T09:53:09 |
| OSCR261120P00005000 | 看跌 Put | 5.00 | $0.00 | $0.20 | $0.05 | 0 | 47 | 227.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T11:34:15 |
| OSCR261120C00006000 | 看涨 Call | 6.00 | $25.00 | $27.55 | $0.00 | 0 | 0 | 245.88% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261120P00006000 | 看跌 Put | 6.00 | $0.00 | $0.91 | $0.12 | 0 | 36 | 277.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-12T15:36:11 |
| OSCR261120C00007000 | 看涨 Call | 7.00 | $24.00 | $26.55 | $0.00 | 0 | 0 | 222.04% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261120P00007000 | 看跌 Put | 7.00 | $0.00 | $0.91 | $0.03 | 0 | 83 | 251.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T13:20:00 |
| OSCR261120C00008000 | 看涨 Call | 8.00 | $23.10 | $25.60 | $20.60 | 0 | 4 | 213.28% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T09:30:32 |
| OSCR261120P00008000 | 看跌 Put | 8.00 | $0.01 | $0.05 | $0.02 | 2 | 75 | 143.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:29:34 |
| OSCR261120C00009000 | 看涨 Call | 9.00 | $22.15 | $24.60 | $23.38 | 0 | 5 | 198.23% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:39:36 |
| OSCR261120P00009000 | 看跌 Put | 9.00 | $0.00 | $0.04 | $0.01 | 0 | 25 | 125.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:17:41 |
| OSCR261120C00010000 | 看涨 Call | 10.00 | $21.40 | $22.25 | $21.48 | 0 | 1509 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T10:38:17 |
| OSCR261120P00010000 | 看跌 Put | 10.00 | $0.00 | $0.04 | $0.05 | 0 | 303 | 115.61% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:04:32 |
| OSCR261120C00011000 | 看涨 Call | 11.00 | $20.15 | $22.65 | $12.80 | 0 | 76 | 170.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-15T15:49:01 |
| OSCR261120P00011000 | 看跌 Put | 11.00 | $0.01 | $0.05 | $0.04 | 0 | 154 | 112.07% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:05:27 |
| OSCR261120C00012000 | 看涨 Call | 12.00 | $18.90 | $21.80 | $15.75 | 0 | 73 | 151.29% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T15:19:10 |
| OSCR261120P00012000 | 看跌 Put | 12.00 | $0.00 | $0.06 | $0.01 | 0 | 1284 | 103.49% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:29:27 |
| OSCR261120C00013000 | 看涨 Call | 13.00 | $17.85 | $20.65 | $17.35 | 0 | 46 | 127.61% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T10:30:01 |
| OSCR261120P00013000 | 看跌 Put | 13.00 | $0.00 | $0.27 | $0.04 | 0 | 97 | 120.20% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:13:01 |
| OSCR261120C00014000 | 看涨 Call | 14.00 | $16.85 | $19.70 | $14.81 | 0 | 33 | 120.27% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T10:10:51 |
| OSCR261120P00014000 | 看跌 Put | 14.00 | $0.00 | $0.10 | $0.13 | 0 | 100 | 94.75% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T14:10:56 |
| OSCR261120C00015000 | 看涨 Call | 15.00 | $15.90 | $18.35 | $12.37 | 0 | 114 | 86.23% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-06T12:49:58 |
| OSCR261120P00015000 | 看跌 Put | 15.00 | $0.00 | $0.12 | $0.05 | 0 | 302 | 89.95% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:53:20 |
| OSCR261120C00016000 | 看涨 Call | 16.00 | $15.15 | $17.70 | $16.13 | 0 | 208 | 115.20% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-25T11:24:44 |
| OSCR261120P00016000 | 看跌 Put | 16.00 | $0.00 | $0.13 | $0.08 | 1 | 118 | 84.06% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:36:11 |
| OSCR261120C00017000 | 看涨 Call | 17.00 | $14.10 | $16.70 | $15.40 | 0 | 453 | 104.10% | 0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-04T09:40:29 |
| OSCR261120P00017000 | 看跌 Put | 17.00 | $0.00 | $0.19 | $0.13 | 0 | 155 | 82.49% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:42:15 |
| OSCR261120C00018000 | 看涨 Call | 18.00 | $13.45 | $15.50 | $15.30 | 0 | 220 | 100.92% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:40:41 |
| OSCR261120P00018000 | 看跌 Put | 18.00 | $0.01 | $0.24 | $0.04 | 0 | 761 | 79.79% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:00:58 |
| OSCR261120C00019000 | 看涨 Call | 19.00 | $12.50 | $13.45 | $13.04 | 7 | 52 | 0.00% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:10:54 |
| OSCR261120P00019000 | 看跌 Put | 19.00 | $0.05 | $0.30 | $0.20 | 0 | 1536 | 78.35% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:00:07 |
| OSCR261120C00020000 | 看涨 Call | 20.00 | $11.75 | $12.50 | $13.40 | 0 | 789 | 43.15% | 0.95 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T12:33:36 |
| OSCR261120P00020000 | 看跌 Put | 20.00 | $0.20 | $0.39 | $0.21 | 30 | 1248 | 80.81% | -0.06 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:33:09 |
| OSCR261120C00021000 | 看涨 Call | 21.00 | $10.60 | $13.00 | $13.16 | 0 | 59 | 93.24% | 0.93 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T15:08:03 |
| OSCR261120P00021000 | 看跌 Put | 21.00 | $0.24 | $0.40 | $0.33 | 0 | 124 | 75.50% | -0.07 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:29:15 |
| OSCR261120C00022000 | 看涨 Call | 22.00 | $9.85 | $10.80 | $10.40 | 1 | 543 | 60.77% | 0.91 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:37:21 |
| OSCR261120P00022000 | 看跌 Put | 22.00 | $0.30 | $0.73 | $0.48 | 0 | 184 | 78.59% | -0.09 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T13:41:10 |
| OSCR261120C00023000 | 看涨 Call | 23.00 | $9.05 | $10.20 | $8.00 | 0 | 113 | 70.21% | 0.89 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-31T14:55:55 |
| OSCR261120P00023000 | 看跌 Put | 23.00 | $0.52 | $0.89 | $0.67 | 0 | 266 | 79.17% | -0.11 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:26:17 |
| OSCR261120C00024000 | 看涨 Call | 24.00 | $8.25 | $9.80 | $9.32 | 18 | 154 | 77.83% | 0.87 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:00:31 |
| OSCR261120P00024000 | 看跌 Put | 24.00 | $0.69 | $0.99 | $0.83 | 0 | 710 | 76.55% | -0.14 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-15T15:00:31 |
| OSCR261120C00025000 | 看涨 Call | 25.00 | $7.60 | $8.40 | $9.03 | 1 | 1639 | 69.33% | 0.84 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:21:33 |
| OSCR261120P00025000 | 看跌 Put | 25.00 | $0.84 | $1.11 | $1.02 | 4 | 10960 | 73.34% | -0.17 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:59:54 |
| OSCR261120C00026000 | 看涨 Call | 26.00 | $6.75 | $7.65 | $7.27 | 20 | 501 | 67.68% | 0.81 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:48:04 |
| OSCR261120P00026000 | 看跌 Put | 26.00 | $1.15 | $1.36 | $1.28 | 22 | 180 | 73.62% | -0.20 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:00:02 |
| OSCR261120C00027000 | 看涨 Call | 27.00 | $6.20 | $6.85 | $7.79 | 0 | 105 | 68.41% | 0.77 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:54:20 |
| OSCR261120P00027000 | 看跌 Put | 27.00 | $1.33 | $1.68 | $1.55 | 5 | 283 | 72.05% | -0.23 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:31:50 |
| OSCR261120C00028000 | 看涨 Call | 28.00 | $5.80 | $6.25 | $6.83 | 0 | 122 | 72.00% | 0.73 | 0.03 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:22:37 |
| OSCR261120P00028000 | 看跌 Put | 28.00 | $1.70 | $2.04 | $1.95 | 27 | 1962 | 72.33% | -0.27 | 0.03 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:50:10 |
| OSCR261120C00029000 | 看涨 Call | 29.00 | $5.00 | $5.65 | $5.25 | 1 | 105 | 69.80% | 0.69 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:54:06 |
| OSCR261120P00029000 | 看跌 Put | 29.00 | $2.17 | $2.48 | $2.35 | 4 | 916 | 73.52% | -0.31 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:56:23 |
| OSCR261120C00030000 | 看涨 Call | 30.00 | $4.60 | $5.00 | $4.75 | 3 | 1596 | 70.48% | 0.65 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:05:22 |
| OSCR261120P00030000 | 看跌 Put | 30.00 | $2.53 | $3.00 | $2.47 | 0 | 594 | 73.40% | -0.35 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T13:05:13 |
| OSCR261120C00031000 | 看涨 Call | 31.00 | $4.10 | $4.50 | $4.20 | 16 | 296 | 70.71% | 0.61 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:07:23 |
| OSCR261120P00031000 | 看跌 Put | 31.00 | $3.05 | $3.30 | $3.15 | 31 | 333 | 71.83% | -0.39 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:09:36 |
| OSCR261120C00032000 | 看涨 Call | 32.00 | $3.75 | $3.95 | $3.80 | 27 | 1190 | 71.06% | 0.57 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:14:58 |
| OSCR261120P00032000 | 看跌 Put | 32.00 | $3.60 | $3.90 | $3.75 | 25 | 639 | 72.69% | -0.44 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:03:55 |
| OSCR261120C00033000 | 看涨 Call | 33.00 | $3.25 | $3.60 | $3.30 | 53 | 474 | 71.08% | 0.53 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:08:24 |
| OSCR261120P00033000 | 看跌 Put | 33.00 | $4.15 | $4.50 | $4.35 | 21 | 412 | 72.74% | -0.48 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:47:39 |
| OSCR261120C00034000 | 看涨 Call | 34.00 | $2.78 | $3.15 | $3.05 | 5 | 486 | 69.70% | 0.49 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:05:37 |
| OSCR261120P00034000 | 看跌 Put | 34.00 | $4.75 | $5.10 | $5.00 | 5 | 174 | 72.52% | -0.52 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:25:26 |
| OSCR261120C00035000 | 看涨 Call | 35.00 | $2.46 | $2.87 | $2.80 | 0 | 1670 | 70.62% | 0.45 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:55:29 |
| OSCR261120P00035000 | 看跌 Put | 35.00 | $5.40 | $5.85 | $5.10 | 0 | 319 | 73.51% | -0.56 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:33:21 |
| OSCR261120C00036000 | 看涨 Call | 36.00 | $2.17 | $2.49 | $2.67 | 1 | 508 | 70.22% | 0.41 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:10:47 |
| OSCR261120P00036000 | 看跌 Put | 36.00 | $6.10 | $6.50 | $5.25 | 0 | 123 | 73.36% | -0.60 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:31:31 |
| OSCR261120C00037000 | 看涨 Call | 37.00 | $1.85 | $2.33 | $2.07 | 5 | 1592 | 71.04% | 0.38 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:37:12 |
| OSCR261120P00037000 | 看跌 Put | 37.00 | $6.80 | $7.80 | $8.13 | 0 | 2 | 79.00% | -0.63 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-08-19T10:15:16 |
| OSCR261120C00038000 | 看涨 Call | 38.00 | $1.66 | $2.00 | $1.70 | 10 | 788 | 70.88% | 0.34 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:16:43 |
| OSCR261120P00038000 | 看跌 Put | 38.00 | $7.55 | $8.80 | $6.55 | 0 | 104 | 81.80% | -0.67 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:36:08 |
| OSCR261120C00039000 | 看涨 Call | 39.00 | $1.47 | $1.84 | $1.81 | 1 | 731 | 71.94% | 0.31 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:24:15 |
| OSCR261120P00039000 | 看跌 Put | 39.00 | $8.35 | $9.35 | $7.55 | 0 | 55 | 80.08% | -0.70 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:47:34 |
| OSCR261120C00040000 | 看涨 Call | 40.00 | $1.28 | $1.55 | $1.42 | 143 | 2417 | 71.09% | 0.28 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:29:32 |
| OSCR261120P00040000 | 看跌 Put | 40.00 | $9.15 | $9.90 | $9.29 | 2 | 6 | 77.70% | -0.73 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:35:52 |
| OSCR261120C00041000 | 看涨 Call | 41.00 | $0.92 | $1.50 | $1.25 | 1 | 118 | 70.43% | 0.26 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:46:07 |
| OSCR261120P00041000 | 看跌 Put | 41.00 | $8.65 | $11.05 | $12.35 | 0 | 2 | 65.90% | -0.76 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-07-13T14:39:29 |
| OSCR261120C00042000 | 看涨 Call | 42.00 | $0.94 | $1.29 | $1.72 | 0 | 355 | 71.93% | 0.23 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:32:04 |
| OSCR261120P00042000 | 看跌 Put | 42.00 | $9.75 | $11.80 | $13.00 | 0 | 50 | 67.64% | -0.78 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-07-13T15:24:18 |
| OSCR261120C00043000 | 看涨 Call | 43.00 | $0.86 | $1.13 | $1.08 | 0 | 103 | 72.46% | 0.21 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:57:04 |
| OSCR261120P00043000 | 看跌 Put | 43.00 | $10.20 | $12.70 | $0.00 | 0 | 0 | 61.07% | -0.81 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261120C00044000 | 看涨 Call | 44.00 | $0.65 | $1.13 | $0.84 | 1 | 188 | 73.01% | 0.19 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:49:48 |
| OSCR261120P00044000 | 看跌 Put | 44.00 | $11.10 | $13.50 | $0.00 | 0 | 0 | 58.20% | -0.83 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261120C00045000 | 看涨 Call | 45.00 | $0.57 | $0.88 | $1.26 | 0 | 114 | 71.40% | 0.17 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:31:23 |
| OSCR261120P00045000 | 看跌 Put | 45.00 | $13.15 | $14.35 | $0.00 | 0 | 0 | 77.21% | -0.85 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261120C00046000 | 看涨 Call | 46.00 | $0.42 | $0.81 | $1.10 | 0 | 123 | 70.88% | 0.15 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-14T10:33:04 |
| OSCR261120P00046000 | 看跌 Put | 46.00 | $12.90 | $15.40 | $0.00 | 0 | 0 | 54.12% | -0.86 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261120C00047000 | 看涨 Call | 47.00 | $0.53 | $0.83 | $0.65 | 30 | 1745 | 75.86% | 0.14 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:29:32 |
| OSCR261120P00047000 | 看跌 Put | 47.00 | $13.85 | $16.30 | $0.00 | 0 | 0 | 0.00% | -0.88 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |