OSCR · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261211C00020000 | 看涨 Call | 20.00 | $10.60 | $13.50 | $0.00 | 0 | 0 | 0.00% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00020000 | 看跌 Put | 20.00 | $0.00 | $2.15 | $0.00 | 0 | 0 | 153.90% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00021000 | 看涨 Call | 21.00 | $9.65 | $12.55 | $0.00 | 0 | 0 | 0.00% | 0.95 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00021000 | 看跌 Put | 21.00 | $0.00 | $2.18 | $0.00 | 0 | 0 | 143.07% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00022000 | 看涨 Call | 22.00 | $8.70 | $11.65 | $0.00 | 0 | 0 | 0.00% | 0.94 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00022000 | 看跌 Put | 22.00 | $0.00 | $2.23 | $0.00 | 0 | 0 | 133.08% | -0.06 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00023000 | 看涨 Call | 23.00 | $7.65 | $10.75 | $0.00 | 0 | 0 | 0.00% | 0.92 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00023000 | 看跌 Put | 23.00 | $0.01 | $0.76 | $0.40 | 0 | 3 | 86.15% | -0.07 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:45:31 |
| OSCR261211C00024000 | 看涨 Call | 24.00 | $6.80 | $9.85 | $0.00 | 0 | 0 | 0.00% | 0.90 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00024000 | 看跌 Put | 24.00 | $0.24 | $0.74 | $0.51 | 0 | 1 | 83.70% | -0.09 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:47:03 |
| OSCR261211C00025000 | 看涨 Call | 25.00 | $5.95 | $9.15 | $0.00 | 0 | 0 | 48.74% | 0.88 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00025000 | 看跌 Put | 25.00 | $0.07 | $0.94 | $0.74 | 0 | 4 | 76.02% | -0.12 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:43:58 |
| OSCR261211C00026000 | 看涨 Call | 26.00 | $5.20 | $7.80 | $0.00 | 0 | 0 | 35.60% | 0.85 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00026000 | 看跌 Put | 26.00 | $0.53 | $0.99 | $0.00 | 0 | 0 | 78.51% | -0.15 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00027000 | 看涨 Call | 27.00 | $4.45 | $7.60 | $0.00 | 0 | 0 | 61.61% | 0.81 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00027000 | 看跌 Put | 27.00 | $0.50 | $1.03 | $1.35 | 0 | 2 | 69.80% | -0.19 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:10:36 |
| OSCR261211C00028000 | 看涨 Call | 28.00 | $3.75 | $6.65 | $4.10 | 0 | 0 | 59.57% | 0.77 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-29T09:49:02 |
| OSCR261211P00028000 | 看跌 Put | 28.00 | $0.95 | $1.47 | $1.51 | 0 | 1 | 75.54% | -0.23 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:43:58 |
| OSCR261211C00029000 | 看涨 Call | 29.00 | $4.50 | $5.40 | $0.00 | 0 | 0 | 73.34% | 0.72 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00029000 | 看跌 Put | 29.00 | $0.76 | $1.81 | $2.10 | 0 | 3 | 67.96% | -0.28 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-30T15:59:03 |
| OSCR261211C00030000 | 看涨 Call | 30.00 | $4.30 | $4.85 | $0.00 | 0 | 0 | 79.61% | 0.67 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00030000 | 看跌 Put | 30.00 | $1.57 | $2.00 | $0.00 | 0 | 0 | 71.44% | -0.32 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00031000 | 看涨 Call | 31.00 | $3.55 | $4.00 | $2.79 | 0 | 1 | 73.16% | 0.62 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:05:43 |
| OSCR261211P00031000 | 看跌 Put | 31.00 | $1.97 | $2.59 | $3.09 | 0 | 3 | 72.94% | -0.38 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-10-30T09:38:06 |
| OSCR261211C00032000 | 看涨 Call | 32.00 | $2.96 | $3.80 | $2.88 | 1 | 6 | 75.80% | 0.57 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:17:17 |
| OSCR261211P00032000 | 看跌 Put | 32.00 | $2.51 | $3.35 | $0.00 | 0 | 0 | 76.77% | -0.43 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00033000 | 看涨 Call | 33.00 | $2.60 | $2.99 | $2.40 | 2 | 0 | 72.53% | 0.52 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:29:48 |
| OSCR261211P00033000 | 看跌 Put | 33.00 | $2.78 | $5.10 | $0.00 | 0 | 0 | 87.88% | -0.48 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00034000 | 看涨 Call | 34.00 | $2.17 | $2.64 | $0.00 | 0 | 0 | 72.80% | 0.47 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00034000 | 看跌 Put | 34.00 | $3.40 | $4.15 | $0.00 | 0 | 0 | 69.56% | -0.53 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00035000 | 看涨 Call | 35.00 | $1.66 | $2.16 | $1.43 | 10 | 11 | 69.32% | 0.42 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:34:28 |
| OSCR261211P00035000 | 看跌 Put | 35.00 | $4.25 | $4.80 | $0.00 | 0 | 0 | 72.10% | -0.58 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00036000 | 看涨 Call | 36.00 | $1.50 | $1.93 | $1.70 | 2 | 0 | 72.12% | 0.38 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:54:11 |
| OSCR261211P00036000 | 看跌 Put | 36.00 | $4.90 | $5.70 | $0.00 | 0 | 0 | 74.27% | -0.62 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00037000 | 看涨 Call | 37.00 | $1.24 | $1.66 | $1.43 | 58 | 0 | 72.21% | 0.33 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:07:14 |
| OSCR261211P00037000 | 看跌 Put | 37.00 | $5.70 | $6.40 | $0.00 | 0 | 0 | 74.89% | -0.67 | 0.05 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00038000 | 看涨 Call | 38.00 | $1.03 | $1.43 | $1.23 | 75 | 1 | 72.54% | 0.30 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:18:03 |
| OSCR261211P00038000 | 看跌 Put | 38.00 | $6.35 | $7.25 | $0.00 | 0 | 0 | 74.58% | -0.71 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00039000 | 看涨 Call | 39.00 | $0.78 | $1.47 | $1.06 | 14 | 0 | 75.33% | 0.26 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:21:08 |
| OSCR261211P00039000 | 看跌 Put | 39.00 | $6.60 | $8.95 | $0.00 | 0 | 0 | 79.82% | -0.74 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00040000 | 看涨 Call | 40.00 | $0.51 | $1.23 | $0.67 | 0 | 2 | 72.86% | 0.23 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:43:51 |
| OSCR261211P00040000 | 看跌 Put | 40.00 | $7.75 | $10.30 | $0.00 | 0 | 0 | 92.57% | -0.77 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00041000 | 看涨 Call | 41.00 | $0.42 | $0.91 | $0.47 | 0 | 10 | 70.76% | 0.20 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-29T12:46:41 |
| OSCR261211P00041000 | 看跌 Put | 41.00 | $8.55 | $10.65 | $0.00 | 0 | 0 | 85.44% | -0.80 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00042000 | 看涨 Call | 42.00 | $0.45 | $0.81 | $0.00 | 0 | 0 | 73.98% | 0.17 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00042000 | 看跌 Put | 42.00 | $9.55 | $11.55 | $0.00 | 0 | 0 | 88.81% | -0.83 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00043000 | 看涨 Call | 43.00 | $0.19 | $1.33 | $0.00 | 0 | 0 | 83.15% | 0.15 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00043000 | 看跌 Put | 43.00 | $10.35 | $12.45 | $0.00 | 0 | 0 | 88.50% | -0.85 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00044000 | 看涨 Call | 44.00 | $0.01 | $0.75 | $0.00 | 0 | 0 | 71.42% | 0.13 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00044000 | 看跌 Put | 44.00 | $11.30 | $13.40 | $0.00 | 0 | 0 | 91.14% | -0.87 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211C00045000 | 看涨 Call | 45.00 | $0.00 | $2.35 | $0.00 | 0 | 0 | 105.92% | 0.12 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR261211P00045000 | 看跌 Put | 45.00 | $12.25 | $14.35 | $0.00 | 0 | 0 | 93.51% | -0.89 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |