OSCR · 2027-01-15
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 2027-01-15；共 82 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR270115C00003000 | 看涨 Call | 3.00 | $27.70 | $30.95 | $30.44 | 0 | 203 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-14T14:00:44 |
| OSCR270115P00003000 | 看跌 Put | 3.00 | $0.00 | $0.02 | $0.01 | 0 | 145 | 202.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-14T15:42:55 |
| OSCR270115C00005000 | 看涨 Call | 5.00 | $25.70 | $28.60 | $25.30 | 0 | 598 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:34:24 |
| OSCR270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.22 | $0.01 | 0 | 754 | 158.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T10:41:25 |
| OSCR270115C00010000 | 看涨 Call | 10.00 | $22.35 | $22.80 | $21.15 | 0 | 19015 | 135.86% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:35:25 |
| OSCR270115P00010000 | 看跌 Put | 10.00 | $0.01 | $0.27 | $0.05 | 0 | 8624 | 143.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:56:06 |
| OSCR270115C00011000 | 看涨 Call | 11.00 | $19.70 | $23.15 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR270115P00011000 | 看跌 Put | 11.00 | $0.00 | $0.48 | $0.06 | 0 | 13 | 146.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T15:39:12 |
| OSCR270115C00012000 | 看涨 Call | 12.00 | $18.65 | $21.90 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR270115P00012000 | 看跌 Put | 12.00 | $0.00 | $0.29 | $0.03 | 0 | 66 | 123.61% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:32:04 |
| OSCR270115C00013000 | 看涨 Call | 13.00 | $18.30 | $20.90 | $18.86 | 1 | 6293 | 111.93% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:09:04 |
| OSCR270115P00013000 | 看跌 Put | 13.00 | $0.00 | $0.08 | $0.04 | 1 | 7358 | 95.06% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:09:04 |
| OSCR270115C00014000 | 看涨 Call | 14.00 | $16.70 | $20.20 | $16.30 | 0 | 12 | 0.00% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T10:30:02 |
| OSCR270115P00014000 | 看跌 Put | 14.00 | $0.00 | $0.32 | $0.02 | 0 | 56 | 108.08% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:02:59 |
| OSCR270115C00015000 | 看涨 Call | 15.00 | $17.40 | $17.90 | $17.65 | 1 | 9688 | 100.14% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:16:03 |
| OSCR270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.22 | $0.07 | 200 | 4733 | 93.59% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:29:14 |
| OSCR270115C00016000 | 看涨 Call | 16.00 | $14.70 | $18.30 | $13.90 | 0 | 20 | 48.78% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:34:53 |
| OSCR270115P00016000 | 看跌 Put | 16.00 | $0.00 | $0.36 | $0.09 | 0 | 91 | 94.90% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:41:01 |
| OSCR270115C00017000 | 看涨 Call | 17.00 | $13.75 | $16.40 | $14.25 | 0 | 42 | 0.00% | 0.97 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-22T09:47:20 |
| OSCR270115P00017000 | 看跌 Put | 17.00 | $0.02 | $0.35 | $0.13 | 5 | 193 | 88.28% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:17:03 |
| OSCR270115C00018000 | 看涨 Call | 18.00 | $14.50 | $15.00 | $12.50 | 0 | 2166 | 85.53% | 0.97 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:59:16 |
| OSCR270115P00018000 | 看跌 Put | 18.00 | $0.03 | $0.40 | $0.27 | 0 | 5387 | 84.13% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:24:50 |
| OSCR270115C00019000 | 看涨 Call | 19.00 | $13.05 | $13.85 | $13.32 | 2 | 58 | 0.00% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:36 |
| OSCR270115P00019000 | 看跌 Put | 19.00 | $0.00 | $0.50 | $0.20 | 0 | 271 | 80.20% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T15:02:26 |
| OSCR270115C00020000 | 看涨 Call | 20.00 | $12.60 | $13.30 | $13.00 | 14 | 16223 | 83.51% | 0.94 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:22:11 |
| OSCR270115P00020000 | 看跌 Put | 20.00 | $0.22 | $0.32 | $0.26 | 12 | 6264 | 75.11% | -0.05 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:52:45 |
| OSCR270115C00021000 | 看涨 Call | 21.00 | $11.45 | $12.00 | $11.72 | 3 | 54 | 62.77% | 0.93 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:50:36 |
| OSCR270115P00021000 | 看跌 Put | 21.00 | $0.16 | $0.69 | $0.44 | 0 | 1904 | 77.32% | -0.07 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:48:08 |
| OSCR270115C00022000 | 看涨 Call | 22.00 | $10.70 | $11.40 | $10.11 | 5 | 7040 | 72.88% | 0.91 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:10:25 |
| OSCR270115P00022000 | 看跌 Put | 22.00 | $0.41 | $0.52 | $0.47 | 9 | 945 | 72.64% | -0.09 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:25:46 |
| OSCR270115C00023000 | 看涨 Call | 23.00 | $8.55 | $10.60 | $8.46 | 0 | 172 | 32.11% | 0.89 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:22:45 |
| OSCR270115P00023000 | 看跌 Put | 23.00 | $0.36 | $0.93 | $0.85 | 0 | 441 | 73.31% | -0.11 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:01:14 |
| OSCR270115C00024000 | 看涨 Call | 24.00 | $7.60 | $9.85 | $9.49 | 0 | 147 | 44.89% | 0.87 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-16T15:51:25 |
| OSCR270115P00024000 | 看跌 Put | 24.00 | $0.39 | $0.96 | $0.80 | 7 | 299 | 67.73% | -0.13 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:50:48 |
| OSCR270115C00025000 | 看涨 Call | 25.00 | $8.15 | $8.95 | $8.22 | 89 | 7625 | 69.40% | 0.84 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:35:05 |
| OSCR270115P00025000 | 看跌 Put | 25.00 | $0.88 | $1.27 | $0.97 | 8 | 1323 | 73.11% | -0.16 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:48:34 |
| OSCR270115C00026000 | 看涨 Call | 26.00 | $6.45 | $8.60 | $6.17 | 0 | 308 | 62.30% | 0.81 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:22:45 |
| OSCR270115P00026000 | 看跌 Put | 26.00 | $1.08 | $1.46 | $1.18 | 8 | 286 | 71.08% | -0.19 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:43:24 |
| OSCR270115C00027000 | 看涨 Call | 27.00 | $6.05 | $7.50 | $6.04 | 0 | 2440 | 61.62% | 0.78 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-29T10:19:07 |
| OSCR270115P00027000 | 看跌 Put | 27.00 | $1.19 | $1.89 | $1.63 | 17 | 359 | 70.20% | -0.22 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:35:14 |
| OSCR270115C00028000 | 看涨 Call | 28.00 | $5.30 | $6.85 | $5.41 | 0 | 320 | 61.17% | 0.74 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-26T13:25:59 |
| OSCR270115P00028000 | 看跌 Put | 28.00 | $1.32 | $1.90 | $1.80 | 32 | 354 | 64.24% | -0.26 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:59:09 |
| OSCR270115C00029000 | 看涨 Call | 29.00 | $5.30 | $6.00 | $4.76 | 0 | 364 | 65.41% | 0.70 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-23T15:49:28 |
| OSCR270115P00029000 | 看跌 Put | 29.00 | $1.93 | $2.64 | $2.30 | 3 | 231 | 70.36% | -0.29 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:51:10 |
| OSCR270115C00030000 | 看涨 Call | 30.00 | $4.85 | $5.40 | $5.00 | 18 | 3048 | 66.35% | 0.67 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:24:00 |
| OSCR270115P00030000 | 看跌 Put | 30.00 | $2.38 | $2.77 | $2.67 | 18 | 1524 | 67.66% | -0.33 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:50:48 |
| OSCR270115C00031000 | 看涨 Call | 31.00 | $4.40 | $4.80 | $4.50 | 13 | 1878 | 66.39% | 0.63 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:54:12 |
| OSCR270115P00031000 | 看跌 Put | 31.00 | $2.39 | $3.40 | $3.00 | 5 | 333 | 64.94% | -0.37 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:58:32 |
| OSCR270115C00032000 | 看涨 Call | 32.00 | $3.85 | $4.50 | $4.28 | 20 | 676 | 67.45% | 0.59 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:38:13 |
| OSCR270115P00032000 | 看跌 Put | 32.00 | $2.85 | $3.75 | $3.85 | 1 | 903 | 63.14% | -0.41 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:30:22 |
| OSCR270115C00033000 | 看涨 Call | 33.00 | $2.95 | $3.90 | $3.73 | 13 | 921 | 62.09% | 0.55 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:20:43 |
| OSCR270115P00033000 | 看跌 Put | 33.00 | $4.00 | $4.30 | $4.40 | 186 | 300 | 68.39% | -0.46 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:41:08 |
| OSCR270115C00034000 | 看涨 Call | 34.00 | $2.83 | $3.65 | $3.40 | 10 | 275 | 65.90% | 0.51 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:22:05 |
| OSCR270115P00034000 | 看跌 Put | 34.00 | $4.40 | $5.30 | $5.90 | 0 | 103 | 70.27% | -0.50 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-10-28T15:57:32 |
| OSCR270115C00035000 | 看涨 Call | 35.00 | $2.75 | $3.30 | $2.93 | 232 | 25549 | 68.52% | 0.47 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| OSCR270115P00035000 | 看跌 Put | 35.00 | $5.20 | $6.05 | $6.00 | 0 | 333 | 72.80% | -0.53 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-10-29T12:31:36 |
| OSCR270115C00036000 | 看涨 Call | 36.00 | $2.11 | $2.74 | $2.23 | 7 | 1072 | 63.81% | 0.43 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:20:50 |
| OSCR270115P00036000 | 看跌 Put | 36.00 | $5.70 | $6.35 | $6.75 | 0 | 137 | 68.22% | -0.57 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-10-29T12:30:26 |
| OSCR270115C00037000 | 看涨 Call | 37.00 | $1.94 | $2.54 | $2.14 | 2 | 351 | 65.79% | 0.40 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:31:36 |
| OSCR270115P00037000 | 看跌 Put | 37.00 | $6.00 | $7.50 | $7.60 | 0 | 899 | 68.73% | -0.61 | 0.04 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-10-29T12:04:35 |
| OSCR270115C00038000 | 看涨 Call | 38.00 | $1.72 | $2.19 | $2.10 | 47 | 1410 | 65.44% | 0.36 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:21:01 |
| OSCR270115P00038000 | 看跌 Put | 38.00 | $7.10 | $8.20 | $8.35 | 0 | 136 | 71.92% | -0.64 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-29T12:07:06 |
| OSCR270115C00039000 | 看涨 Call | 39.00 | $1.53 | $2.02 | $1.37 | 0 | 157 | 66.54% | 0.33 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:26:39 |
| OSCR270115P00039000 | 看跌 Put | 39.00 | $7.05 | $9.35 | $7.40 | 0 | 110 | 68.14% | -0.67 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-22T11:12:12 |
| OSCR270115C00040000 | 看涨 Call | 40.00 | $1.40 | $1.63 | $1.55 | 21 | 1965 | 65.62% | 0.30 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:53:14 |
| OSCR270115P00040000 | 看跌 Put | 40.00 | $8.15 | $9.90 | $10.40 | 0 | 129 | 69.01% | -0.70 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-30T11:30:30 |
| OSCR270115C00041000 | 看涨 Call | 41.00 | $1.13 | $1.55 | $1.41 | 72 | 394 | 65.89% | 0.28 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:12:05 |
| OSCR270115P00041000 | 看跌 Put | 41.00 | $8.70 | $11.00 | $12.30 | 0 | 28 | 69.46% | -0.73 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-02T15:39:08 |
| OSCR270115C00042000 | 看涨 Call | 42.00 | $0.93 | $1.50 | $1.08 | 36 | 117 | 66.82% | 0.25 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:31:11 |
| OSCR270115P00042000 | 看跌 Put | 42.00 | $10.00 | $12.15 | $11.80 | 0 | 7 | 77.93% | -0.76 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-08-14T15:31:58 |
| OSCR270115C00043000 | 看涨 Call | 43.00 | $0.71 | $1.51 | $0.71 | 0 | 292 | 67.87% | 0.23 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:49:23 |
| OSCR270115P00043000 | 看跌 Put | 43.00 | $10.30 | $13.05 | $0.00 | 0 | 0 | 73.06% | -0.78 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR270115C00044000 | 看涨 Call | 44.00 | $0.78 | $1.10 | $0.80 | 1 | 191 | 67.02% | 0.21 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:15:11 |
| OSCR270115P00044000 | 看跌 Put | 44.00 | $11.60 | $13.95 | $0.00 | 0 | 0 | 78.73% | -0.80 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR270115C00045000 | 看涨 Call | 45.00 | $0.54 | $0.99 | $0.84 | 10 | 600 | 65.49% | 0.19 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:56:11 |
| OSCR270115P00045000 | 看跌 Put | 45.00 | $12.40 | $14.85 | $0.00 | 0 | 0 | 78.61% | -0.82 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| OSCR270115C00046000 | 看涨 Call | 46.00 | $0.33 | $1.04 | $0.41 | 0 | 227 | 66.06% | 0.17 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:49:24 |
| OSCR270115P00046000 | 看跌 Put | 46.00 | $13.30 | $15.80 | $19.65 | 0 | 6 | 79.97% | -0.84 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-08-07T11:51:19 |
| OSCR270115C00047000 | 看涨 Call | 47.00 | $0.51 | $0.76 | $0.63 | 4 | 497 | 67.26% | 0.15 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:35:05 |
| OSCR270115P00047000 | 看跌 Put | 47.00 | $13.90 | $16.75 | $20.56 | 0 | 1 | 77.23% | -0.86 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-08-07T11:51:18 |
| OSCR270115C00050000 | 看涨 Call | 50.00 | $0.05 | $0.81 | $0.29 | 0 | 16 | 67.60% | 0.11 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T12:07:46 |
| OSCR270115P00050000 | 看跌 Put | 50.00 | $17.30 | $19.60 | $0.00 | 0 | 0 | 88.86% | -0.90 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |