OSCR · 2026-12-04
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 2026-12-04；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261204C00020000 | 看涨 Call | 20.00 | $10.80 | $14.45 | $11.38 | 1 | 0 | 117.22% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:35:00 |
| OSCR261204P00020000 | 看跌 Put | 20.00 | $0.00 | $2.16 | $0.00 | 0 | 0 | 169.72% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00021000 | 看涨 Call | 21.00 | $9.65 | $12.05 | $0.00 | 0 | 0 | 0.00% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00021000 | 看跌 Put | 21.00 | $0.00 | $2.19 | $0.00 | 0 | 0 | 157.70% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00022000 | 看涨 Call | 22.00 | $8.70 | $11.55 | $0.00 | 0 | 0 | 0.00% | 0.95 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00022000 | 看跌 Put | 22.00 | $0.00 | $2.23 | $0.00 | 0 | 0 | 146.36% | -0.05 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00023000 | 看涨 Call | 23.00 | $7.70 | $10.95 | $0.00 | 0 | 0 | 0.00% | 0.93 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00023000 | 看跌 Put | 23.00 | $0.00 | $2.29 | $0.00 | 0 | 0 | 135.82% | -0.07 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00024000 | 看涨 Call | 24.00 | $6.85 | $9.50 | $0.00 | 0 | 0 | 0.00% | 0.91 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00024000 | 看跌 Put | 24.00 | $0.25 | $0.56 | $0.30 | 3 | 11 | 86.63% | -0.09 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:26:37 |
| OSCR261204C00025000 | 看涨 Call | 25.00 | $5.90 | $8.50 | $0.00 | 0 | 0 | 0.00% | 0.88 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00025000 | 看跌 Put | 25.00 | $0.23 | $0.66 | $0.63 | 0 | 14 | 79.94% | -0.11 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:57:34 |
| OSCR261204C00026000 | 看涨 Call | 26.00 | $5.25 | $7.45 | $0.00 | 0 | 0 | 35.31% | 0.85 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00026000 | 看跌 Put | 26.00 | $0.46 | $0.78 | $0.70 | 1 | 46 | 79.58% | -0.14 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:07:36 |
| OSCR261204C00027000 | 看涨 Call | 27.00 | $4.30 | $6.85 | $0.00 | 0 | 0 | 51.28% | 0.82 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00027000 | 看跌 Put | 27.00 | $0.54 | $0.95 | $1.07 | 0 | 42 | 75.40% | -0.18 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:37:46 |
| OSCR261204C00028000 | 看涨 Call | 28.00 | $3.55 | $6.60 | $4.45 | 0 | 7 | 65.41% | 0.77 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-23T15:45:31 |
| OSCR261204P00028000 | 看跌 Put | 28.00 | $0.83 | $1.34 | $1.58 | 0 | 6 | 78.09% | -0.22 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-29T09:49:02 |
| OSCR261204C00029000 | 看涨 Call | 29.00 | $4.30 | $5.15 | $0.00 | 0 | 0 | 77.21% | 0.73 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00029000 | 看跌 Put | 29.00 | $1.07 | $1.64 | $1.89 | 0 | 1 | 76.23% | -0.27 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-30T12:23:05 |
| OSCR261204C00030000 | 看涨 Call | 30.00 | $3.75 | $4.60 | $3.90 | 2 | 0 | 79.12% | 0.67 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:17:16 |
| OSCR261204P00030000 | 看跌 Put | 30.00 | $1.43 | $1.84 | $0.00 | 0 | 0 | 73.29% | -0.32 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00031000 | 看涨 Call | 31.00 | $3.20 | $3.70 | $2.61 | 0 | 4 | 74.34% | 0.62 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-10-29T15:53:15 |
| OSCR261204P00031000 | 看跌 Put | 31.00 | $1.81 | $2.40 | $2.94 | 0 | 2 | 74.36% | -0.38 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-10-30T12:19:06 |
| OSCR261204C00032000 | 看涨 Call | 32.00 | $2.61 | $3.45 | $2.35 | 0 | 229 | 76.61% | 0.56 | 0.06 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:34:23 |
| OSCR261204P00032000 | 看跌 Put | 32.00 | $2.12 | $2.88 | $2.54 | 0 | 221 | 71.71% | -0.44 | 0.06 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-10-22T14:30:16 |
| OSCR261204C00033000 | 看涨 Call | 33.00 | $2.21 | $2.77 | $2.50 | 3 | 1 | 74.10% | 0.51 | 0.06 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:43 |
| OSCR261204P00033000 | 看跌 Put | 33.00 | $2.82 | $3.35 | $0.00 | 0 | 0 | 72.68% | -0.49 | 0.06 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00034000 | 看涨 Call | 34.00 | $1.79 | $2.52 | $1.65 | 2 | 2 | 75.65% | 0.45 | 0.06 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:39:33 |
| OSCR261204P00034000 | 看跌 Put | 34.00 | $3.40 | $3.95 | $0.00 | 0 | 0 | 72.28% | -0.55 | 0.06 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00035000 | 看涨 Call | 35.00 | $1.43 | $2.21 | $1.80 | 18 | 5 | 75.87% | 0.40 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:16:10 |
| OSCR261204P00035000 | 看跌 Put | 35.00 | $4.05 | $4.60 | $0.00 | 0 | 0 | 72.07% | -0.60 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00036000 | 看涨 Call | 36.00 | $1.13 | $1.73 | $1.55 | 6 | 13 | 73.21% | 0.35 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:22:04 |
| OSCR261204P00036000 | 看跌 Put | 36.00 | $4.50 | $5.30 | $0.00 | 0 | 0 | 68.26% | -0.65 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00037000 | 看涨 Call | 37.00 | $1.03 | $1.59 | $1.59 | 3 | 6 | 77.15% | 0.31 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:17:04 |
| OSCR261204P00037000 | 看跌 Put | 37.00 | $5.40 | $6.50 | $0.00 | 0 | 0 | 77.22% | -0.69 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00038000 | 看涨 Call | 38.00 | $0.76 | $1.20 | $0.91 | 9 | 4 | 73.61% | 0.27 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:18:49 |
| OSCR261204P00038000 | 看跌 Put | 38.00 | $5.65 | $8.45 | $7.58 | 0 | 2 | 87.26% | -0.73 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-27T10:02:05 |
| OSCR261204C00039000 | 看涨 Call | 39.00 | $0.73 | $1.11 | $0.80 | 3 | 0 | 77.77% | 0.23 | 0.04 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:04:06 |
| OSCR261204P00039000 | 看跌 Put | 39.00 | $6.40 | $8.75 | $0.00 | 0 | 0 | 78.52% | -0.77 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00040000 | 看涨 Call | 40.00 | $0.40 | $1.08 | $0.60 | 11 | 1 | 77.02% | 0.20 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:01:31 |
| OSCR261204P00040000 | 看跌 Put | 40.00 | $7.45 | $10.15 | $0.00 | 0 | 0 | 92.09% | -0.80 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00041000 | 看涨 Call | 41.00 | $0.24 | $0.94 | $0.00 | 0 | 0 | 76.30% | 0.17 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00041000 | 看跌 Put | 41.00 | $8.35 | $11.00 | $0.00 | 0 | 0 | 93.59% | -0.83 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00042000 | 看涨 Call | 42.00 | $0.40 | $0.79 | $0.00 | 0 | 0 | 81.42% | 0.15 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00042000 | 看跌 Put | 42.00 | $9.45 | $11.30 | $0.00 | 0 | 0 | 87.75% | -0.85 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00043000 | 看涨 Call | 43.00 | $0.00 | $1.35 | $0.00 | 0 | 0 | 89.58% | 0.13 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00043000 | 看跌 Put | 43.00 | $10.40 | $12.40 | $0.00 | 0 | 0 | 93.72% | -0.87 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00044000 | 看涨 Call | 44.00 | $0.00 | $2.33 | $0.30 | 0 | 221 | 113.24% | 0.11 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-26T09:30:03 |
| OSCR261204P00044000 | 看跌 Put | 44.00 | $11.25 | $13.35 | $0.00 | 0 | 0 | 94.27% | -0.89 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204C00045000 | 看涨 Call | 45.00 | $0.00 | $2.00 | $0.00 | 0 | 0 | 111.86% | 0.09 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261204P00045000 | 看跌 Put | 45.00 | $12.20 | $14.30 | $0.00 | 0 | 0 | 96.53% | -0.91 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |