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 $32.13 · 日涨跌 0.47% · 年初至今 114.63%
到期日 2027-01-15；共 80 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 | $30.70 | $30.40 | 0 | 206 | 251.50% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:43:30 |
| OSCR270115P00003000 | 看跌 Put | 3.00 | $0.00 | $0.02 | $0.01 | 0 | 145 | 157.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-14T15:42:55 |
| OSCR270115C00005000 | 看涨 Call | 5.00 | $26.25 | $27.30 | $26.15 | 0 | 602 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:41:53 |
| OSCR270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.02 | 0 | 790 | 123.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:37:18 |
| OSCR270115C00010000 | 看涨 Call | 10.00 | $21.50 | $22.15 | $22.90 | 0 | 32073 | 0.00% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:19:31 |
| OSCR270115P00010000 | 看跌 Put | 10.00 | $0.01 | $0.14 | $0.08 | 6 | 8637 | 101.04% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:34:38 |
| OSCR270115C00011000 | 看涨 Call | 11.00 | $20.00 | $22.70 | $0.00 | 0 | 0 | 116.62% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| OSCR270115P00011000 | 看跌 Put | 11.00 | $0.00 | $0.11 | $0.14 | 0 | 13 | 89.08% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T14:21:03 |
| OSCR270115C00012000 | 看涨 Call | 12.00 | $19.20 | $21.75 | $0.00 | 0 | 0 | 116.66% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR270115P00012000 | 看跌 Put | 12.00 | $0.03 | $0.12 | $0.14 | 0 | 66 | 86.27% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T14:31:04 |
| OSCR270115C00013000 | 看涨 Call | 13.00 | $18.30 | $20.80 | $19.67 | 1 | 5515 | 112.12% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:19:04 |
| OSCR270115P00013000 | 看跌 Put | 13.00 | $0.07 | $0.15 | $0.10 | 2 | 7448 | 84.96% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:16:49 |
| OSCR270115C00014000 | 看涨 Call | 14.00 | $17.10 | $19.85 | $16.30 | 0 | 12 | 98.43% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-31T10:30:02 |
| OSCR270115P00014000 | 看跌 Put | 14.00 | $0.02 | $0.22 | $0.22 | 0 | 54 | 79.85% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-19T15:10:50 |
| OSCR270115C00015000 | 看涨 Call | 15.00 | $17.05 | $17.60 | $17.49 | 1 | 9844 | 79.28% | 0.97 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:18:32 |
| OSCR270115P00015000 | 看跌 Put | 15.00 | $0.12 | $0.23 | $0.19 | 0 | 4769 | 79.27% | -0.03 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:27:39 |
| OSCR270115C00016000 | 看涨 Call | 16.00 | $15.60 | $17.95 | $15.68 | 0 | 20 | 98.30% | 0.96 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T11:37:24 |
| OSCR270115P00016000 | 看跌 Put | 16.00 | $0.11 | $0.33 | $0.29 | 0 | 131 | 76.85% | -0.04 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T13:58:03 |
| OSCR270115C00017000 | 看涨 Call | 17.00 | $14.70 | $16.95 | $17.37 | 0 | 44 | 92.70% | 0.96 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-11T11:17:15 |
| OSCR270115P00017000 | 看跌 Put | 17.00 | $0.18 | $0.42 | $0.38 | 0 | 197 | 76.12% | -0.05 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-04T12:28:45 |
| OSCR270115C00018000 | 看涨 Call | 18.00 | $13.95 | $14.85 | $17.04 | 0 | 2287 | 64.65% | 0.94 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:20:48 |
| OSCR270115P00018000 | 看跌 Put | 18.00 | $0.26 | $0.50 | $0.37 | 0 | 5365 | 74.48% | -0.06 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:52:02 |
| OSCR270115C00019000 | 看涨 Call | 19.00 | $12.95 | $15.30 | $13.47 | 0 | 67 | 88.83% | 0.93 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T13:11:36 |
| OSCR270115P00019000 | 看跌 Put | 19.00 | $0.33 | $0.81 | $0.63 | 0 | 135 | 76.70% | -0.07 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:47:42 |
| OSCR270115C00020000 | 看涨 Call | 20.00 | $12.25 | $13.05 | $12.71 | 5 | 16650 | 65.25% | 0.91 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:06:28 |
| OSCR270115P00020000 | 看跌 Put | 20.00 | $0.50 | $0.85 | $0.69 | 0 | 6561 | 74.47% | -0.09 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:48:01 |
| OSCR270115C00021000 | 看涨 Call | 21.00 | $11.55 | $12.45 | $11.82 | 6 | 54 | 71.34% | 0.90 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:05:05 |
| OSCR270115P00021000 | 看跌 Put | 21.00 | $0.58 | $0.98 | $0.77 | 0 | 1483 | 71.84% | -0.11 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:39:57 |
| OSCR270115C00022000 | 看涨 Call | 22.00 | $10.70 | $11.50 | $11.45 | 0 | 7273 | 67.97% | 0.88 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T15:19:49 |
| OSCR270115P00022000 | 看跌 Put | 22.00 | $0.88 | $1.35 | $1.05 | 0 | 972 | 75.04% | -0.13 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T13:38:20 |
| OSCR270115C00023000 | 看涨 Call | 23.00 | $9.95 | $10.75 | $10.85 | 5 | 179 | 68.22% | 0.85 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:58:43 |
| OSCR270115P00023000 | 看跌 Put | 23.00 | $0.94 | $1.81 | $1.21 | 0 | 405 | 75.03% | -0.15 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:58:30 |
| OSCR270115C00024000 | 看涨 Call | 24.00 | $9.05 | $11.10 | $10.50 | 0 | 153 | 77.73% | 0.83 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-08T13:11:24 |
| OSCR270115P00024000 | 看跌 Put | 24.00 | $1.35 | $1.58 | $1.47 | 6 | 290 | 70.73% | -0.17 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:07:51 |
| OSCR270115C00025000 | 看涨 Call | 25.00 | $8.55 | $9.35 | $8.83 | 1 | 7506 | 68.48% | 0.80 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:05:24 |
| OSCR270115P00025000 | 看跌 Put | 25.00 | $1.65 | $2.01 | $1.68 | 7 | 1185 | 71.79% | -0.20 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:11:50 |
| OSCR270115C00026000 | 看涨 Call | 26.00 | $7.75 | $9.55 | $9.00 | 0 | 299 | 74.84% | 0.78 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-10T15:09:13 |
| OSCR270115P00026000 | 看跌 Put | 26.00 | $1.84 | $2.18 | $1.86 | 0 | 233 | 68.71% | -0.23 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T13:00:53 |
| OSCR270115C00027000 | 看涨 Call | 27.00 | $7.20 | $9.10 | $8.35 | 0 | 2464 | 76.40% | 0.75 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:02:24 |
| OSCR270115P00027000 | 看跌 Put | 27.00 | $2.28 | $2.60 | $2.27 | 0 | 235 | 69.66% | -0.26 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T13:00:29 |
| OSCR270115C00028000 | 看涨 Call | 28.00 | $6.75 | $7.45 | $6.91 | 5 | 323 | 68.42% | 0.72 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:35:28 |
| OSCR270115P00028000 | 看跌 Put | 28.00 | $2.69 | $2.99 | $2.80 | 6 | 309 | 69.44% | -0.29 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:06:45 |
| OSCR270115C00029000 | 看涨 Call | 29.00 | $6.05 | $7.05 | $7.00 | 0 | 318 | 68.34% | 0.69 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-10T13:45:05 |
| OSCR270115P00029000 | 看跌 Put | 29.00 | $3.10 | $3.35 | $3.35 | 9 | 154 | 68.47% | -0.32 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:52:25 |
| OSCR270115C00030000 | 看涨 Call | 30.00 | $5.65 | $6.20 | $6.10 | 12 | 3702 | 66.64% | 0.65 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:52:12 |
| OSCR270115P00030000 | 看跌 Put | 30.00 | $3.55 | $3.90 | $3.50 | 0 | 1075 | 68.77% | -0.35 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:44:24 |
| OSCR270115C00031000 | 看涨 Call | 31.00 | $5.25 | $5.70 | $6.40 | 50 | 389 | 67.08% | 0.62 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:31:21 |
| OSCR270115P00031000 | 看跌 Put | 31.00 | $4.00 | $4.50 | $4.12 | 5 | 247 | 68.91% | -0.38 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:23:41 |
| OSCR270115C00032000 | 看涨 Call | 32.00 | $4.80 | $5.25 | $5.17 | 1 | 680 | 67.03% | 0.59 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:26:38 |
| OSCR270115P00032000 | 看跌 Put | 32.00 | $4.60 | $4.95 | $4.95 | 9 | 964 | 68.59% | -0.42 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:53:55 |
| OSCR270115C00033000 | 看涨 Call | 33.00 | $4.35 | $4.80 | $4.50 | 14 | 843 | 66.54% | 0.56 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:35:15 |
| OSCR270115P00033000 | 看跌 Put | 33.00 | $5.05 | $5.55 | $5.48 | 13 | 193 | 67.83% | -0.45 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:46:11 |
| OSCR270115C00034000 | 看涨 Call | 34.00 | $4.00 | $4.40 | $4.66 | 14 | 208 | 66.68% | 0.53 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:45:54 |
| OSCR270115P00034000 | 看跌 Put | 34.00 | $5.80 | $6.15 | $6.15 | 9 | 141 | 68.75% | -0.48 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:53:55 |
| OSCR270115C00035000 | 看涨 Call | 35.00 | $3.75 | $4.05 | $3.80 | 43 | 26034 | 67.46% | 0.50 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:02:38 |
| OSCR270115P00035000 | 看跌 Put | 35.00 | $6.40 | $6.95 | $6.65 | 10 | 271 | 69.60% | -0.51 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:33:25 |
| OSCR270115C00036000 | 看涨 Call | 36.00 | $3.35 | $3.70 | $3.95 | 13 | 910 | 66.83% | 0.47 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:45:54 |
| OSCR270115P00036000 | 看跌 Put | 36.00 | $7.05 | $7.60 | $6.95 | 0 | 99 | 69.39% | -0.54 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T11:55:50 |
| OSCR270115C00037000 | 看涨 Call | 37.00 | $2.85 | $3.45 | $3.83 | 7 | 292 | 65.83% | 0.44 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:45:55 |
| OSCR270115P00037000 | 看跌 Put | 37.00 | $7.60 | $8.10 | $8.20 | 5 | 103 | 67.07% | -0.57 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:53:55 |
| OSCR270115C00038000 | 看涨 Call | 38.00 | $2.75 | $3.20 | $3.37 | 0 | 1371 | 67.29% | 0.42 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T11:53:07 |
| OSCR270115P00038000 | 看跌 Put | 38.00 | $8.45 | $8.80 | $8.95 | 1 | 81 | 67.90% | -0.60 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:53:55 |
| OSCR270115C00039000 | 看涨 Call | 39.00 | $2.49 | $2.97 | $3.17 | 0 | 186 | 67.47% | 0.39 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:18:55 |
| OSCR270115P00039000 | 看跌 Put | 39.00 | $9.05 | $9.75 | $9.20 | 0 | 22 | 68.42% | -0.62 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T15:05:36 |
| OSCR270115C00040000 | 看涨 Call | 40.00 | $2.35 | $2.57 | $2.48 | 16 | 2139 | 66.98% | 0.37 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:01:08 |
| OSCR270115P00040000 | 看跌 Put | 40.00 | $9.85 | $10.70 | $9.85 | 0 | 121 | 70.12% | -0.65 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T11:51:16 |
| OSCR270115C00041000 | 看涨 Call | 41.00 | $2.12 | $2.51 | $2.24 | 8 | 40 | 68.06% | 0.34 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:13:38 |
| OSCR270115P00041000 | 看跌 Put | 41.00 | $10.50 | $11.50 | $12.30 | 0 | 28 | 69.33% | -0.67 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-02T15:39:08 |
| OSCR270115C00042000 | 看涨 Call | 42.00 | $1.95 | $2.33 | $2.36 | 0 | 115 | 68.45% | 0.32 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T10:48:20 |
| OSCR270115P00042000 | 看跌 Put | 42.00 | $11.50 | $12.30 | $11.80 | 0 | 7 | 70.94% | -0.70 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-08-14T15:31:58 |
| OSCR270115C00043000 | 看涨 Call | 43.00 | $1.69 | $2.15 | $2.17 | 0 | 251 | 67.89% | 0.30 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T10:48:20 |
| OSCR270115P00043000 | 看跌 Put | 43.00 | $12.35 | $13.25 | $0.00 | 0 | 0 | 72.37% | -0.72 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270115C00044000 | 看涨 Call | 44.00 | $1.60 | $1.92 | $2.00 | 0 | 174 | 68.02% | 0.28 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T10:48:20 |
| OSCR270115P00044000 | 看跌 Put | 44.00 | $12.90 | $14.10 | $0.00 | 0 | 0 | 70.31% | -0.74 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270115C00045000 | 看涨 Call | 45.00 | $1.34 | $1.83 | $1.61 | 0 | 663 | 67.67% | 0.26 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T13:00:38 |
| OSCR270115P00045000 | 看跌 Put | 45.00 | $13.10 | $14.90 | $0.00 | 0 | 0 | 64.05% | -0.76 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270115C00046000 | 看涨 Call | 46.00 | $1.26 | $1.73 | $2.00 | 0 | 141 | 68.56% | 0.24 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:27:25 |
| OSCR270115P00046000 | 看跌 Put | 46.00 | $13.40 | $15.80 | $19.65 | 0 | 6 | 58.08% | -0.78 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-08-07T11:51:19 |
| OSCR270115C00047000 | 看涨 Call | 47.00 | $1.23 | $1.46 | $1.35 | 13 | 386 | 68.20% | 0.22 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:10:40 |
| OSCR270115P00047000 | 看跌 Put | 47.00 | $14.80 | $16.85 | $20.56 | 0 | 1 | 65.39% | -0.80 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-08-07T11:51:18 |