OSCR · 2026-12-18
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 2026-12-18；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR261218C00015000 | 看涨 Call | 15.00 | $15.70 | $19.20 | $19.21 | 0 | 5 | 114.66% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T11:47:15 |
| OSCR261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.30 | $0.04 | 0 | 32 | 125.22% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:22:43 |
| OSCR261218C00020000 | 看涨 Call | 20.00 | $10.75 | $13.10 | $10.02 | 0 | 1 | 0.00% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:21:48 |
| OSCR261218P00020000 | 看跌 Put | 20.00 | $0.01 | $0.41 | $0.16 | 0 | 163 | 89.51% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T11:45:01 |
| OSCR261218C00021000 | 看涨 Call | 21.00 | $9.95 | $12.25 | $10.69 | 1 | 2 | 0.00% | 0.95 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:01:07 |
| OSCR261218P00021000 | 看跌 Put | 21.00 | $0.01 | $0.25 | $0.25 | 0 | 44 | 74.07% | -0.05 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T15:09:58 |
| OSCR261218C00022000 | 看涨 Call | 22.00 | $9.00 | $11.25 | $0.00 | 0 | 0 | 0.00% | 0.94 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR261218P00022000 | 看跌 Put | 22.00 | $0.05 | $0.35 | $0.27 | 10 | 81 | 73.82% | -0.06 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:36:56 |
| OSCR261218C00023000 | 看涨 Call | 23.00 | $8.05 | $10.45 | $7.90 | 0 | 10 | 0.00% | 0.92 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:13:06 |
| OSCR261218P00023000 | 看跌 Put | 23.00 | $0.01 | $0.58 | $0.42 | 0 | 6 | 73.53% | -0.08 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-26T10:05:35 |
| OSCR261218C00024000 | 看涨 Call | 24.00 | $7.15 | $9.55 | $8.25 | 0 | 1 | 0.00% | 0.90 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-27T11:26:41 |
| OSCR261218P00024000 | 看跌 Put | 24.00 | $0.11 | $0.92 | $0.62 | 0 | 134 | 77.93% | -0.10 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-30T15:20:47 |
| OSCR261218C00025000 | 看涨 Call | 25.00 | $6.45 | $8.65 | $6.03 | 0 | 3 | 48.79% | 0.87 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-30T15:16:46 |
| OSCR261218P00025000 | 看跌 Put | 25.00 | $0.48 | $0.65 | $0.66 | 13 | 44 | 72.28% | -0.13 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:39:26 |
| OSCR261218C00026000 | 看涨 Call | 26.00 | $6.30 | $7.70 | $6.85 | 2 | 114 | 65.06% | 0.84 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:29:52 |
| OSCR261218P00026000 | 看跌 Put | 26.00 | $0.65 | $0.99 | $0.88 | 6 | 84 | 74.09% | -0.16 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:02:08 |
| OSCR261218C00027000 | 看涨 Call | 27.00 | $5.20 | $7.10 | $4.50 | 0 | 581 | 62.50% | 0.80 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-02T09:59:10 |
| OSCR261218P00027000 | 看跌 Put | 27.00 | $0.74 | $1.23 | $0.97 | 110 | 148 | 71.16% | -0.20 | 0.03 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:32:35 |
| OSCR261218C00028000 | 看涨 Call | 28.00 | $4.70 | $6.25 | $4.55 | 0 | 26 | 64.32% | 0.76 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:09:28 |
| OSCR261218P00028000 | 看跌 Put | 28.00 | $1.19 | $1.36 | $1.24 | 16 | 115 | 71.02% | -0.24 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:42:42 |
| OSCR261218C00029000 | 看涨 Call | 29.00 | $4.80 | $6.25 | $4.70 | 2 | 8 | 83.13% | 0.72 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:29:52 |
| OSCR261218P00029000 | 看跌 Put | 29.00 | $1.38 | $1.94 | $1.76 | 2 | 104 | 72.05% | -0.28 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:37:18 |
| OSCR261218C00030000 | 看涨 Call | 30.00 | $4.40 | $4.60 | $4.40 | 30 | 145 | 72.07% | 0.67 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:53:04 |
| OSCR261218P00030000 | 看跌 Put | 30.00 | $1.80 | $2.10 | $1.99 | 34 | 149 | 69.37% | -0.33 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:46:11 |
| OSCR261218C00031000 | 看涨 Call | 31.00 | $3.70 | $4.15 | $3.20 | 3 | 37 | 71.36% | 0.62 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:09:12 |
| OSCR261218P00031000 | 看跌 Put | 31.00 | $2.13 | $2.74 | $2.41 | 12 | 104 | 70.27% | -0.38 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:37:48 |
| OSCR261218C00032000 | 看涨 Call | 32.00 | $3.20 | $3.65 | $3.40 | 9 | 70 | 71.24% | 0.57 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:31:08 |
| OSCR261218P00032000 | 看跌 Put | 32.00 | $2.49 | $3.30 | $3.25 | 1 | 51 | 69.38% | -0.43 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:45:07 |
| OSCR261218C00033000 | 看涨 Call | 33.00 | $2.59 | $3.25 | $2.96 | 17 | 130 | 69.93% | 0.52 | 0.05 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:11 |
| OSCR261218P00033000 | 看跌 Put | 33.00 | $2.80 | $3.95 | $3.48 | 2 | 62 | 67.83% | -0.48 | 0.05 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:37:48 |
| OSCR261218C00034000 | 看涨 Call | 34.00 | $2.24 | $2.78 | $2.55 | 25 | 115 | 69.68% | 0.48 | 0.05 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:31:32 |
| OSCR261218P00034000 | 看跌 Put | 34.00 | $3.90 | $4.50 | $4.10 | 1 | 71 | 72.85% | -0.53 | 0.05 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:31:45 |
| OSCR261218C00035000 | 看涨 Call | 35.00 | $1.90 | $2.45 | $2.25 | 113 | 382 | 67.84% | 0.43 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:31:18 |
| OSCR261218P00035000 | 看跌 Put | 35.00 | $4.50 | $4.95 | $4.70 | 3 | 45 | 70.22% | -0.57 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:18:02 |
| OSCR261218C00036000 | 看涨 Call | 36.00 | $1.51 | $2.06 | $1.95 | 3 | 125 | 68.28% | 0.39 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:48:08 |
| OSCR261218P00036000 | 看跌 Put | 36.00 | $5.15 | $5.80 | $5.30 | 0 | 32 | 71.69% | -0.61 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-10-15T11:04:20 |
| OSCR261218C00037000 | 看涨 Call | 37.00 | $1.32 | $1.78 | $1.65 | 34 | 228 | 69.13% | 0.35 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:48:08 |
| OSCR261218P00037000 | 看跌 Put | 37.00 | $5.90 | $6.55 | $7.00 | 0 | 36 | 72.36% | -0.66 | 0.05 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-10-26T14:41:36 |
| OSCR261218C00038000 | 看涨 Call | 38.00 | $1.20 | $1.50 | $1.37 | 39 | 119 | 70.04% | 0.31 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:48:10 |
| OSCR261218P00038000 | 看跌 Put | 38.00 | $5.90 | $7.90 | $6.20 | 0 | 66 | 70.30% | -0.69 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-10-21T11:50:06 |
| OSCR261218C00039000 | 看涨 Call | 39.00 | $0.91 | $1.39 | $1.20 | 531 | 100 | 70.21% | 0.27 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:40:02 |
| OSCR261218P00039000 | 看跌 Put | 39.00 | $7.30 | $8.40 | $0.00 | 0 | 0 | 74.50% | -0.73 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR261218C00040000 | 看涨 Call | 40.00 | $0.73 | $1.15 | $1.05 | 14 | 188 | 69.30% | 0.24 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:19:34 |
| OSCR261218P00040000 | 看跌 Put | 40.00 | $8.05 | $10.10 | $7.93 | 0 | 2 | 85.60% | -0.76 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-10-15T13:19:07 |
| OSCR261218C00041000 | 看涨 Call | 41.00 | $0.63 | $0.93 | $0.77 | 1 | 35 | 69.00% | 0.21 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:53:33 |
| OSCR261218P00041000 | 看跌 Put | 41.00 | $8.95 | $10.95 | $0.00 | 0 | 0 | 87.30% | -0.79 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| OSCR261218C00042000 | 看涨 Call | 42.00 | $0.65 | $0.81 | $0.74 | 44 | 99 | 71.63% | 0.19 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:31:31 |
| OSCR261218P00042000 | 看跌 Put | 42.00 | $9.45 | $11.85 | $11.83 | 0 | 1 | 83.56% | -0.82 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:20:23 |
| OSCR261218C00045000 | 看涨 Call | 45.00 | $0.39 | $0.61 | $0.50 | 12 | 608 | 74.49% | 0.13 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:31:58 |
| OSCR261218P00045000 | 看跌 Put | 45.00 | $12.55 | $14.65 | $11.55 | 0 | 25 | 94.60% | -0.88 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-13T13:08:29 |
| OSCR261218C00050000 | 看涨 Call | 50.00 | $0.00 | $0.43 | $0.19 | 40 | 116 | 74.66% | 0.06 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:47:49 |
| OSCR261218P00050000 | 看跌 Put | 50.00 | $17.35 | $19.55 | $0.00 | 0 | 0 | 107.45% | -0.95 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |