OSCR · 2027-02-19
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 2027-02-19；共 70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR270219C00013000 | 看涨 Call | 13.00 | $17.70 | $21.40 | $0.00 | 0 | 0 | 94.38% | 0.98 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR270219P00013000 | 看跌 Put | 13.00 | $0.00 | $0.36 | $0.10 | 0 | 76 | 98.12% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T10:52:39 |
| OSCR270219C00014000 | 看涨 Call | 14.00 | $16.75 | $20.35 | $19.83 | 0 | 1 | 86.21% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:56:03 |
| OSCR270219P00014000 | 看跌 Put | 14.00 | $0.00 | $0.40 | $0.12 | 0 | 30 | 92.87% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T12:27:05 |
| OSCR270219C00015000 | 看涨 Call | 15.00 | $15.85 | $18.35 | $16.17 | 0 | 4 | 0.00% | 0.97 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T15:05:23 |
| OSCR270219P00015000 | 看跌 Put | 15.00 | $0.01 | $0.41 | $0.17 | 0 | 25 | 86.95% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:25:18 |
| OSCR270219C00016000 | 看涨 Call | 16.00 | $14.90 | $17.30 | $16.32 | 0 | 2 | 0.00% | 0.96 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T10:29:42 |
| OSCR270219P00016000 | 看跌 Put | 16.00 | $0.01 | $0.49 | $0.24 | 0 | 438 | 83.58% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:23:46 |
| OSCR270219C00017000 | 看涨 Call | 17.00 | $14.00 | $16.45 | $0.00 | 0 | 0 | 0.00% | 0.96 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR270219P00017000 | 看跌 Put | 17.00 | $0.00 | $0.72 | $0.31 | 0 | 138 | 84.13% | -0.04 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-28T10:25:17 |
| OSCR270219C00018000 | 看涨 Call | 18.00 | $13.10 | $15.30 | $13.00 | 0 | 207 | 0.00% | 0.95 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-28T15:52:35 |
| OSCR270219P00018000 | 看跌 Put | 18.00 | $0.14 | $0.61 | $0.47 | 0 | 109 | 78.67% | -0.05 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:22:20 |
| OSCR270219C00019000 | 看涨 Call | 19.00 | $12.35 | $14.80 | $12.80 | 9 | 11 | 54.45% | 0.93 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:44:55 |
| OSCR270219P00019000 | 看跌 Put | 19.00 | $0.32 | $0.72 | $0.48 | 2 | 174 | 79.25% | -0.06 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:35:35 |
| OSCR270219C00020000 | 看涨 Call | 20.00 | $11.35 | $13.80 | $11.75 | 0 | 57 | 48.57% | 0.92 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-01T12:54:38 |
| OSCR270219P00020000 | 看跌 Put | 20.00 | $0.37 | $0.85 | $0.59 | 0 | 271 | 76.63% | -0.08 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:33:35 |
| OSCR270219C00021000 | 看涨 Call | 21.00 | $10.50 | $12.80 | $10.60 | 0 | 14 | 49.31% | 0.90 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:41:29 |
| OSCR270219P00021000 | 看跌 Put | 21.00 | $0.52 | $1.08 | $0.75 | 0 | 187 | 76.95% | -0.09 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:28:20 |
| OSCR270219C00022000 | 看涨 Call | 22.00 | $9.75 | $12.15 | $12.58 | 0 | 637 | 58.52% | 0.88 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-15T15:23:38 |
| OSCR270219P00022000 | 看跌 Put | 22.00 | $0.52 | $1.28 | $1.08 | 0 | 49 | 73.76% | -0.11 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:53:22 |
| OSCR270219C00023000 | 看涨 Call | 23.00 | $9.00 | $11.30 | $9.70 | 0 | 27 | 59.53% | 0.86 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-08-31T10:17:18 |
| OSCR270219P00023000 | 看跌 Put | 23.00 | $0.73 | $1.53 | $1.20 | 0 | 70 | 73.72% | -0.14 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-29T15:09:01 |
| OSCR270219C00024000 | 看涨 Call | 24.00 | $8.25 | $10.35 | $9.06 | 0 | 5 | 57.98% | 0.84 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-27T11:38:14 |
| OSCR270219P00024000 | 看跌 Put | 24.00 | $1.02 | $1.71 | $1.60 | 0 | 9 | 73.03% | -0.16 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:44:18 |
| OSCR270219C00025000 | 看涨 Call | 25.00 | $8.55 | $9.75 | $8.71 | 1 | 72 | 71.60% | 0.81 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:35:05 |
| OSCR270219P00025000 | 看跌 Put | 25.00 | $1.22 | $1.87 | $1.72 | 0 | 34 | 70.56% | -0.19 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-27T14:03:14 |
| OSCR270219C00026000 | 看涨 Call | 26.00 | $7.20 | $9.00 | $7.15 | 0 | 36 | 63.91% | 0.78 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-30T10:13:03 |
| OSCR270219P00026000 | 看跌 Put | 26.00 | $1.45 | $2.43 | $2.12 | 0 | 885 | 71.96% | -0.21 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-29T10:22:20 |
| OSCR270219C00027000 | 看涨 Call | 27.00 | $7.10 | $8.25 | $7.17 | 0 | 27 | 68.17% | 0.75 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-26T11:17:52 |
| OSCR270219P00027000 | 看跌 Put | 27.00 | $1.74 | $2.69 | $2.02 | 0 | 98 | 70.34% | -0.24 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-22T12:51:24 |
| OSCR270219C00028000 | 看涨 Call | 28.00 | $6.60 | $7.45 | $6.20 | 0 | 58 | 67.33% | 0.72 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:51:54 |
| OSCR270219P00028000 | 看跌 Put | 28.00 | $2.00 | $2.90 | $3.05 | 5 | 68 | 67.61% | -0.28 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:30:03 |
| OSCR270219C00029000 | 看涨 Call | 29.00 | $6.00 | $7.05 | $5.65 | 0 | 17 | 68.42% | 0.69 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:51:54 |
| OSCR270219P00029000 | 看跌 Put | 29.00 | $2.25 | $3.55 | $3.30 | 0 | 66 | 68.05% | -0.31 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-29T12:11:00 |
| OSCR270219C00030000 | 看涨 Call | 30.00 | $5.75 | $6.35 | $5.90 | 4 | 224 | 69.24% | 0.66 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:24:05 |
| OSCR270219P00030000 | 看跌 Put | 30.00 | $2.85 | $4.25 | $3.45 | 1 | 218 | 70.98% | -0.34 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:25:19 |
| OSCR270219C00031000 | 看涨 Call | 31.00 | $5.15 | $5.90 | $4.58 | 0 | 438 | 68.72% | 0.63 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-29T09:34:03 |
| OSCR270219P00031000 | 看跌 Put | 31.00 | $3.55 | $4.40 | $3.97 | 15 | 87 | 69.81% | -0.37 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:09:19 |
| OSCR270219C00032000 | 看涨 Call | 32.00 | $4.15 | $5.95 | $4.32 | 0 | 118 | 68.47% | 0.59 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:26:14 |
| OSCR270219P00032000 | 看跌 Put | 32.00 | $2.81 | $5.55 | $5.16 | 0 | 126 | 64.97% | -0.41 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:26:14 |
| OSCR270219C00033000 | 看涨 Call | 33.00 | $3.35 | $5.10 | $4.59 | 6 | 40 | 62.70% | 0.56 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:09:19 |
| OSCR270219P00033000 | 看跌 Put | 33.00 | $4.55 | $5.30 | $5.12 | 6 | 235 | 67.62% | -0.44 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:09:19 |
| OSCR270219C00034000 | 看涨 Call | 34.00 | $3.05 | $5.40 | $3.71 | 0 | 96 | 68.40% | 0.53 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:26:14 |
| OSCR270219P00034000 | 看跌 Put | 34.00 | $4.50 | $6.20 | $6.15 | 0 | 126 | 65.16% | -0.47 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:44:32 |
| OSCR270219C00035000 | 看涨 Call | 35.00 | $3.45 | $4.55 | $3.82 | 6 | 159 | 70.40% | 0.50 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:09:19 |
| OSCR270219P00035000 | 看跌 Put | 35.00 | $5.90 | $7.30 | $6.20 | 5 | 555 | 74.08% | -0.50 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:44:24 |
| OSCR270219C00036000 | 看涨 Call | 36.00 | $2.85 | $3.95 | $3.60 | 0 | 13 | 66.62% | 0.47 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-26T10:53:10 |
| OSCR270219P00036000 | 看跌 Put | 36.00 | $6.50 | $7.30 | $6.46 | 0 | 141 | 68.98% | -0.53 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-20T11:56:33 |
| OSCR270219C00037000 | 看涨 Call | 37.00 | $2.95 | $3.60 | $3.38 | 1 | 55 | 69.29% | 0.44 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:26:03 |
| OSCR270219P00037000 | 看跌 Put | 37.00 | $6.65 | $8.90 | $8.55 | 0 | 106 | 71.76% | -0.56 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-23T15:46:13 |
| OSCR270219C00038000 | 看涨 Call | 38.00 | $2.26 | $3.50 | $2.35 | 0 | 79 | 67.69% | 0.41 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-28T14:04:27 |
| OSCR270219P00038000 | 看跌 Put | 38.00 | $7.25 | $9.20 | $8.15 | 0 | 35 | 68.00% | -0.59 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-20T10:07:09 |
| OSCR270219C00040000 | 看涨 Call | 40.00 | $1.94 | $2.98 | $1.78 | 0 | 144 | 68.91% | 0.36 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T10:26:28 |
| OSCR270219P00040000 | 看跌 Put | 40.00 | $8.50 | $10.95 | $11.20 | 0 | 28 | 68.17% | -0.65 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:16:40 |
| OSCR270219C00041000 | 看涨 Call | 41.00 | $1.67 | $2.46 | $2.40 | 0 | 55 | 66.17% | 0.33 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-23T11:58:48 |
| OSCR270219P00041000 | 看跌 Put | 41.00 | $9.55 | $11.35 | $10.45 | 0 | 3 | 67.35% | -0.67 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:33:39 |
| OSCR270219C00042000 | 看涨 Call | 42.00 | $1.39 | $2.44 | $2.34 | 0 | 16 | 66.93% | 0.31 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-22T09:30:01 |
| OSCR270219P00042000 | 看跌 Put | 42.00 | $10.70 | $11.95 | $0.00 | 0 | 0 | 68.62% | -0.70 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270219C00043000 | 看涨 Call | 43.00 | $1.18 | $2.17 | $0.00 | 0 | 0 | 65.93% | 0.29 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270219P00043000 | 看跌 Put | 43.00 | $11.10 | $13.10 | $0.00 | 0 | 0 | 67.96% | -0.72 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270219C00044000 | 看涨 Call | 44.00 | $1.04 | $2.06 | $1.87 | 0 | 32 | 66.58% | 0.27 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-28T10:17:12 |
| OSCR270219P00044000 | 看跌 Put | 44.00 | $12.15 | $14.60 | $0.00 | 0 | 0 | 75.59% | -0.74 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270219C00045000 | 看涨 Call | 45.00 | $0.99 | $1.94 | $1.37 | 2 | 31 | 67.74% | 0.25 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:35:05 |
| OSCR270219P00045000 | 看跌 Put | 45.00 | $13.35 | $15.35 | $16.25 | 0 | 7 | 78.07% | -0.76 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-08-26T09:30:04 |
| OSCR270219C00046000 | 看涨 Call | 46.00 | $0.83 | $1.83 | $1.75 | 0 | 3 | 67.79% | 0.23 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-16T11:18:26 |
| OSCR270219P00046000 | 看跌 Put | 46.00 | $13.55 | $16.20 | $0.00 | 0 | 0 | 72.44% | -0.78 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 未提供 |
| OSCR270219C00047000 | 看涨 Call | 47.00 | $0.75 | $1.61 | $1.03 | 0 | 54 | 67.30% | 0.21 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-29T12:26:27 |
| OSCR270219P00047000 | 看跌 Put | 47.00 | $15.10 | $16.85 | $18.00 | 0 | 3 | 76.89% | -0.80 | 0.03 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-22T11:33:31 |
| OSCR270219C00050000 | 看涨 Call | 50.00 | $0.69 | $1.13 | $0.80 | 3 | 23 | 68.16% | 0.17 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:02:07 |
| OSCR270219P00050000 | 看跌 Put | 50.00 | $17.80 | $19.90 | $0.00 | 0 | 0 | 81.85% | -0.85 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |