OSCR · 2026-11-27
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 $32.41 · 日涨跌 4.55% · 年初至今 116.50%
到期日 2026-11-27；共 52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261127C00020000 | 看涨 Call | 20.00 | $11.35 | $14.20 | $11.28 | 1 | 6 | 144.31% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:35:00 |
| OSCR261127P00020000 | 看跌 Put | 20.00 | $0.00 | $0.19 | $0.00 | 0 | 0 | 104.58% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00021000 | 看涨 Call | 21.00 | $9.60 | $12.40 | $0.00 | 0 | 0 | 0.00% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00021000 | 看跌 Put | 21.00 | $0.00 | $2.17 | $0.00 | 0 | 0 | 179.28% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00022000 | 看涨 Call | 22.00 | $8.80 | $11.45 | $0.00 | 0 | 0 | 0.00% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00022000 | 看跌 Put | 22.00 | $0.00 | $2.15 | $0.00 | 0 | 0 | 164.69% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00023000 | 看涨 Call | 23.00 | $7.70 | $10.10 | $0.00 | 0 | 0 | 0.00% | 0.94 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00023000 | 看跌 Put | 23.00 | $0.00 | $0.50 | $0.38 | 0 | 37 | 96.34% | -0.06 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-16T15:45:37 |
| OSCR261127C00024000 | 看涨 Call | 24.00 | $6.60 | $9.10 | $0.00 | 0 | 0 | 0.00% | 0.92 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00024000 | 看跌 Put | 24.00 | $0.01 | $0.59 | $0.29 | 2 | 2 | 90.95% | -0.08 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:36:39 |
| OSCR261127C00025000 | 看涨 Call | 25.00 | $5.80 | $8.15 | $0.00 | 0 | 0 | 0.00% | 0.90 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00025000 | 看跌 Put | 25.00 | $0.00 | $0.70 | $0.55 | 0 | 67 | 84.92% | -0.10 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:02:01 |
| OSCR261127C00026000 | 看涨 Call | 26.00 | $4.95 | $8.35 | $0.00 | 0 | 0 | 70.36% | 0.87 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00026000 | 看跌 Put | 26.00 | $0.16 | $0.72 | $0.70 | 0 | 38 | 80.81% | -0.13 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-29T15:25:44 |
| OSCR261127C00027000 | 看涨 Call | 27.00 | $4.05 | $7.00 | $0.00 | 0 | 0 | 51.84% | 0.83 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00027000 | 看跌 Put | 27.00 | $0.31 | $1.09 | $1.50 | 0 | 11 | 84.05% | -0.17 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-10-30T09:36:48 |
| OSCR261127C00028000 | 看涨 Call | 28.00 | $4.95 | $5.95 | $5.35 | 1 | 2 | 88.86% | 0.79 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:28:44 |
| OSCR261127P00028000 | 看跌 Put | 28.00 | $0.69 | $1.19 | $1.19 | 0 | 34 | 83.36% | -0.21 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:40:04 |
| OSCR261127C00029000 | 看涨 Call | 29.00 | $3.40 | $5.40 | $2.85 | 0 | 11 | 74.83% | 0.74 | 0.05 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:57:55 |
| OSCR261127P00029000 | 看跌 Put | 29.00 | $0.75 | $1.52 | $1.72 | 0 | 12 | 79.07% | -0.26 | 0.05 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:36:37 |
| OSCR261127C00030000 | 看涨 Call | 30.00 | $3.70 | $4.20 | $3.09 | 1 | 1 | 81.66% | 0.68 | 0.05 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:37:41 |
| OSCR261127P00030000 | 看跌 Put | 30.00 | $1.29 | $1.68 | $1.94 | 0 | 8 | 78.77% | -0.32 | 0.05 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-29T12:52:41 |
| OSCR261127C00031000 | 看涨 Call | 31.00 | $3.00 | $3.55 | $2.65 | 0 | 41 | 78.34% | 0.62 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:58:58 |
| OSCR261127P00031000 | 看跌 Put | 31.00 | $1.62 | $2.23 | $2.47 | 0 | 3 | 79.37% | -0.37 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-28T09:40:23 |
| OSCR261127C00032000 | 看涨 Call | 32.00 | $2.58 | $3.00 | $2.83 | 2 | 55 | 79.23% | 0.56 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:08:50 |
| OSCR261127P00032000 | 看跌 Put | 32.00 | $1.91 | $2.69 | $3.46 | 0 | 3 | 75.99% | -0.43 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-30T14:58:40 |
| OSCR261127C00033000 | 看涨 Call | 33.00 | $2.02 | $2.55 | $2.35 | 8 | 6 | 77.61% | 0.50 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:52:51 |
| OSCR261127P00033000 | 看跌 Put | 33.00 | $2.48 | $3.25 | $3.10 | 0 | 39 | 76.61% | -0.50 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-19T10:16:42 |
| OSCR261127C00034000 | 看涨 Call | 34.00 | $1.67 | $2.10 | $1.90 | 109 | 183 | 77.40% | 0.44 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:39:13 |
| OSCR261127P00034000 | 看跌 Put | 34.00 | $3.25 | $3.75 | $3.55 | 0 | 1 | 77.52% | -0.55 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-12T13:12:21 |
| OSCR261127C00035000 | 看涨 Call | 35.00 | $1.34 | $1.70 | $1.50 | 6 | 15 | 76.52% | 0.39 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:51:17 |
| OSCR261127P00035000 | 看跌 Put | 35.00 | $3.70 | $5.10 | $3.90 | 0 | 1 | 85.06% | -0.61 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-12T12:54:52 |
| OSCR261127C00036000 | 看涨 Call | 36.00 | $1.17 | $1.42 | $1.35 | 4 | 39 | 78.52% | 0.34 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:19:03 |
| OSCR261127P00036000 | 看跌 Put | 36.00 | $4.25 | $5.15 | $6.49 | 0 | 1 | 71.74% | -0.66 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:38:11 |
| OSCR261127C00037000 | 看涨 Call | 37.00 | $0.93 | $1.35 | $0.71 | 0 | 32 | 81.62% | 0.29 | 0.05 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:38:22 |
| OSCR261127P00037000 | 看跌 Put | 37.00 | $5.40 | $6.15 | $7.44 | 0 | 1 | 82.68% | -0.71 | 0.05 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:38:11 |
| OSCR261127C00038000 | 看涨 Call | 38.00 | $0.77 | $0.92 | $0.83 | 4 | 14 | 78.38% | 0.25 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:48 |
| OSCR261127P00038000 | 看跌 Put | 38.00 | $5.20 | $8.10 | $0.00 | 0 | 0 | 85.98% | -0.75 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00039000 | 看涨 Call | 39.00 | $0.54 | $0.87 | $0.55 | 0 | 26 | 79.56% | 0.21 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-10-29T11:35:30 |
| OSCR261127P00039000 | 看跌 Put | 39.00 | $6.00 | $9.15 | $0.00 | 0 | 0 | 90.35% | -0.78 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00040000 | 看涨 Call | 40.00 | $0.50 | $0.92 | $0.50 | 7 | 20 | 86.13% | 0.18 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:31:15 |
| OSCR261127P00040000 | 看跌 Put | 40.00 | $7.55 | $10.05 | $0.00 | 0 | 0 | 105.74% | -0.82 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00041000 | 看涨 Call | 41.00 | $0.39 | $0.77 | $0.45 | 0 | 5 | 86.15% | 0.15 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-29T11:13:42 |
| OSCR261127P00041000 | 看跌 Put | 41.00 | $8.50 | $10.90 | $0.00 | 0 | 0 | 108.49% | -0.84 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00042000 | 看涨 Call | 42.00 | $0.00 | $1.95 | $0.00 | 0 | 0 | 109.43% | 0.13 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00042000 | 看跌 Put | 42.00 | $9.40 | $11.15 | $0.00 | 0 | 0 | 96.48% | -0.87 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00043000 | 看涨 Call | 43.00 | $0.00 | $0.54 | $0.70 | 0 | 1 | 78.84% | 0.11 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-21T15:14:54 |
| OSCR261127P00043000 | 看跌 Put | 43.00 | $10.30 | $12.75 | $0.00 | 0 | 0 | 113.35% | -0.89 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00044000 | 看涨 Call | 44.00 | $0.00 | $1.35 | $0.23 | 0 | 35 | 106.99% | 0.09 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-28T13:07:41 |
| OSCR261127P00044000 | 看跌 Put | 44.00 | $11.25 | $13.70 | $0.00 | 0 | 0 | 116.71% | -0.91 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127C00045000 | 看涨 Call | 45.00 | $0.00 | $2.28 | $0.00 | 0 | 0 | 133.06% | 0.08 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261127P00045000 | 看跌 Put | 45.00 | $12.30 | $14.65 | $0.00 | 0 | 0 | 122.02% | -0.92 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |