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 $32.13 · 日涨跌 0.47% · 年初至今 114.63%
到期日 2027-02-19；共 68 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 | $18.40 | $21.00 | $0.00 | 0 | 0 | 103.03% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR270219P00013000 | 看跌 Put | 13.00 | $0.13 | $0.24 | $0.18 | 2 | 78 | 82.46% | -0.03 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:16:49 |
| OSCR270219C00014000 | 看涨 Call | 14.00 | $17.65 | $20.05 | $19.83 | 0 | 1 | 101.74% | 0.97 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:56:03 |
| OSCR270219P00014000 | 看跌 Put | 14.00 | $0.13 | $0.35 | $0.39 | 0 | 2 | 80.55% | -0.03 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-21T13:15:40 |
| OSCR270219C00015000 | 看涨 Call | 15.00 | $16.75 | $19.15 | $15.67 | 0 | 5 | 97.83% | 0.96 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-01T13:49:14 |
| OSCR270219P00015000 | 看跌 Put | 15.00 | $0.19 | $0.42 | $0.32 | 0 | 10 | 78.68% | -0.04 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T13:03:24 |
| OSCR270219C00016000 | 看涨 Call | 16.00 | $15.85 | $18.25 | $16.32 | 0 | 2 | 93.89% | 0.95 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T10:29:42 |
| OSCR270219P00016000 | 看跌 Put | 16.00 | $0.27 | $0.52 | $0.65 | 0 | 9 | 77.54% | -0.05 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-01T14:55:45 |
| OSCR270219C00017000 | 看涨 Call | 17.00 | $15.00 | $17.40 | $0.00 | 0 | 0 | 91.55% | 0.94 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR270219P00017000 | 看跌 Put | 17.00 | $0.35 | $0.63 | $0.61 | 0 | 11 | 75.96% | -0.06 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-09T15:52:22 |
| OSCR270219C00018000 | 看涨 Call | 18.00 | $14.15 | $15.40 | $12.84 | 0 | 221 | 70.15% | 0.93 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-07-17T10:41:53 |
| OSCR270219P00018000 | 看跌 Put | 18.00 | $0.46 | $0.76 | $0.64 | 0 | 83 | 74.78% | -0.07 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:39:31 |
| OSCR270219C00019000 | 看涨 Call | 19.00 | $13.30 | $15.75 | $9.66 | 0 | 1 | 86.69% | 0.91 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-07T10:39:19 |
| OSCR270219P00019000 | 看跌 Put | 19.00 | $0.59 | $0.85 | $0.85 | 3 | 88 | 72.75% | -0.09 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:15:24 |
| OSCR270219C00020000 | 看涨 Call | 20.00 | $12.50 | $14.95 | $13.40 | 0 | 55 | 84.87% | 0.90 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-03T12:06:25 |
| OSCR270219P00020000 | 看跌 Put | 20.00 | $0.75 | $1.09 | $0.95 | 0 | 31 | 72.86% | -0.10 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:56:11 |
| OSCR270219C00021000 | 看涨 Call | 21.00 | $11.80 | $14.15 | $10.97 | 0 | 7 | 83.78% | 0.88 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-02T11:13:12 |
| OSCR270219P00021000 | 看跌 Put | 21.00 | $1.07 | $1.68 | $1.08 | 0 | 43 | 78.11% | -0.12 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-14T13:07:07 |
| OSCR270219C00022000 | 看涨 Call | 22.00 | $11.05 | $13.45 | $13.53 | 0 | 605 | 82.74% | 0.86 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-11T09:33:01 |
| OSCR270219P00022000 | 看跌 Put | 22.00 | $1.17 | $1.74 | $1.46 | 0 | 29 | 73.91% | -0.14 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-16T14:19:43 |
| OSCR270219C00023000 | 看涨 Call | 23.00 | $10.40 | $12.75 | $9.70 | 0 | 27 | 82.27% | 0.84 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-08-31T10:17:18 |
| OSCR270219P00023000 | 看跌 Put | 23.00 | $1.39 | $1.99 | $1.60 | 0 | 61 | 72.76% | -0.17 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-15T09:42:08 |
| OSCR270219C00024000 | 看涨 Call | 24.00 | $9.70 | $12.05 | $11.17 | 0 | 4 | 80.93% | 0.82 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:50:04 |
| OSCR270219P00024000 | 看跌 Put | 24.00 | $1.83 | $2.11 | $2.05 | 2 | 4 | 72.02% | -0.19 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:06:47 |
| OSCR270219C00025000 | 看涨 Call | 25.00 | $9.10 | $11.40 | $10.57 | 0 | 17 | 80.48% | 0.79 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:50:04 |
| OSCR270219P00025000 | 看跌 Put | 25.00 | $2.06 | $2.62 | $2.50 | 0 | 9 | 72.33% | -0.21 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T09:48:18 |
| OSCR270219C00026000 | 看涨 Call | 26.00 | $8.45 | $10.80 | $9.27 | 0 | 4 | 79.64% | 0.77 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T14:22:28 |
| OSCR270219P00026000 | 看跌 Put | 26.00 | $2.12 | $2.95 | $2.48 | 0 | 99 | 69.38% | -0.24 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-14T14:14:11 |
| OSCR270219C00027000 | 看涨 Call | 27.00 | $7.90 | $8.75 | $9.65 | 0 | 6 | 68.51% | 0.74 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-15T09:38:20 |
| OSCR270219P00027000 | 看跌 Put | 27.00 | $2.88 | $3.30 | $3.00 | 0 | 88 | 71.60% | -0.26 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-11T11:44:15 |
| OSCR270219C00028000 | 看涨 Call | 28.00 | $7.55 | $8.10 | $7.87 | 1 | 25 | 69.24% | 0.71 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:10:53 |
| OSCR270219P00028000 | 看跌 Put | 28.00 | $3.20 | $3.75 | $3.10 | 0 | 51 | 70.76% | -0.29 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:43:18 |
| OSCR270219C00029000 | 看涨 Call | 29.00 | $7.00 | $7.65 | $7.27 | 1 | 15 | 69.49% | 0.69 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:10:53 |
| OSCR270219P00029000 | 看跌 Put | 29.00 | $3.75 | $4.35 | $3.90 | 0 | 35 | 72.15% | -0.32 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-08T12:42:53 |
| OSCR270219C00030000 | 看涨 Call | 30.00 | $6.50 | $7.25 | $7.62 | 0 | 134 | 69.99% | 0.66 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T14:53:31 |
| OSCR270219P00030000 | 看跌 Put | 30.00 | $4.05 | $4.80 | $4.13 | 0 | 106 | 70.43% | -0.35 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T11:40:37 |
| OSCR270219C00031000 | 看涨 Call | 31.00 | $5.95 | $7.70 | $7.12 | 0 | 411 | 75.21% | 0.63 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T14:53:31 |
| OSCR270219P00031000 | 看跌 Put | 31.00 | $4.75 | $5.30 | $5.27 | 0 | 22 | 71.31% | -0.37 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-16T09:56:23 |
| OSCR270219C00032000 | 看涨 Call | 32.00 | $5.60 | $6.10 | $5.75 | 1 | 118 | 68.28% | 0.61 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:00:46 |
| OSCR270219P00032000 | 看跌 Put | 32.00 | $5.25 | $5.70 | $5.50 | 40 | 95 | 69.94% | -0.40 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:30:03 |
| OSCR270219C00033000 | 看涨 Call | 33.00 | $5.20 | $5.80 | $5.87 | 0 | 5 | 68.98% | 0.58 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-16T09:56:23 |
| OSCR270219P00033000 | 看跌 Put | 33.00 | $5.75 | $6.25 | $6.20 | 36 | 79 | 69.19% | -0.43 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:24:37 |
| OSCR270219C00034000 | 看涨 Call | 34.00 | $4.80 | $5.30 | $5.06 | 36 | 51 | 68.12% | 0.55 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:30:03 |
| OSCR270219P00034000 | 看跌 Put | 34.00 | $6.50 | $6.95 | $6.72 | 50 | 38 | 70.59% | -0.46 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:30:03 |
| OSCR270219C00035000 | 看涨 Call | 35.00 | $4.60 | $5.05 | $4.73 | 12 | 131 | 69.70% | 0.53 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:59:37 |
| OSCR270219P00035000 | 看跌 Put | 35.00 | $7.15 | $7.55 | $7.40 | 35 | 507 | 70.45% | -0.48 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:04:51 |
| OSCR270219C00036000 | 看涨 Call | 36.00 | $4.20 | $4.60 | $4.45 | 36 | 2 | 68.58% | 0.50 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:30:03 |
| OSCR270219P00036000 | 看跌 Put | 36.00 | $7.80 | $8.20 | $8.15 | 55 | 60 | 70.33% | -0.51 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:32:20 |
| OSCR270219C00037000 | 看涨 Call | 37.00 | $3.80 | $4.35 | $4.01 | 13 | 28 | 68.41% | 0.48 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:05:42 |
| OSCR270219P00037000 | 看跌 Put | 37.00 | $8.45 | $8.80 | $8.85 | 7 | 6 | 69.64% | -0.53 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:48:06 |
| OSCR270219C00038000 | 看涨 Call | 38.00 | $3.60 | $4.00 | $3.80 | 4 | 8 | 68.59% | 0.46 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:45:07 |
| OSCR270219P00038000 | 看跌 Put | 38.00 | $9.10 | $9.60 | $9.55 | 9 | 0 | 69.90% | -0.56 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:48:36 |
| OSCR270219C00040000 | 看涨 Call | 40.00 | $3.05 | $3.60 | $4.21 | 0 | 128 | 69.16% | 0.41 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-11T11:18:17 |
| OSCR270219P00040000 | 看跌 Put | 40.00 | $10.35 | $11.40 | $11.20 | 2 | 26 | 70.64% | -0.60 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:16:40 |
| OSCR270219C00041000 | 看涨 Call | 41.00 | $2.76 | $3.65 | $2.68 | 0 | 1 | 70.60% | 0.39 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-08-28T09:32:44 |
| OSCR270219P00041000 | 看跌 Put | 41.00 | $11.40 | $12.00 | $10.45 | 0 | 3 | 71.48% | -0.63 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:33:39 |
| OSCR270219C00042000 | 看涨 Call | 42.00 | $2.53 | $3.50 | $4.80 | 0 | 5 | 70.99% | 0.37 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-07-13T12:27:11 |
| OSCR270219P00042000 | 看跌 Put | 42.00 | $12.00 | $12.95 | $0.00 | 0 | 0 | 71.47% | -0.65 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270219C00043000 | 看涨 Call | 43.00 | $2.35 | $3.35 | $0.00 | 0 | 0 | 71.52% | 0.35 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270219P00043000 | 看跌 Put | 43.00 | $12.60 | $13.75 | $0.00 | 0 | 0 | 70.26% | -0.67 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| OSCR270219C00044000 | 看涨 Call | 44.00 | $1.99 | $2.99 | $3.40 | 0 | 4 | 69.31% | 0.33 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-08-14T09:44:00 |
| OSCR270219P00044000 | 看跌 Put | 44.00 | $12.20 | $14.80 | $0.00 | 0 | 0 | 63.40% | -0.69 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| OSCR270219C00045000 | 看涨 Call | 45.00 | $2.14 | $2.89 | $2.85 | 0 | 20 | 72.03% | 0.32 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-08T15:37:37 |
| OSCR270219P00045000 | 看跌 Put | 45.00 | $14.55 | $15.40 | $16.25 | 0 | 7 | 72.65% | -0.71 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-08-26T09:30:04 |
| OSCR270219C00046000 | 看涨 Call | 46.00 | $1.89 | $2.74 | $0.00 | 0 | 0 | 71.60% | 0.30 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| OSCR270219P00046000 | 看跌 Put | 46.00 | $15.20 | $16.25 | $0.00 | 0 | 0 | 71.49% | -0.72 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| OSCR270219C00047000 | 看涨 Call | 47.00 | $1.85 | $2.59 | $2.56 | 0 | 39 | 72.46% | 0.28 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-11T14:40:16 |
| OSCR270219P00047000 | 看跌 Put | 47.00 | $15.45 | $17.20 | $16.90 | 0 | 3 | 67.76% | -0.74 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-10T10:32:43 |