OSCR · 2027-03-19
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 2027-03-19；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR270319C00013000 | 看涨 Call | 13.00 | $18.75 | $21.10 | $0.00 | 0 | 0 | 104.39% | 0.97 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR270319P00013000 | 看跌 Put | 13.00 | $0.14 | $0.35 | $0.27 | 0 | 86 | 80.46% | -0.03 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T12:03:49 |
| OSCR270319C00014000 | 看涨 Call | 14.00 | $17.80 | $20.20 | $0.00 | 0 | 0 | 99.05% | 0.96 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| OSCR270319P00014000 | 看跌 Put | 14.00 | $0.21 | $0.43 | $0.39 | 0 | 24 | 79.08% | -0.04 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T14:21:56 |
| OSCR270319C00015000 | 看涨 Call | 15.00 | $16.95 | $19.30 | $17.95 | 0 | 4 | 95.67% | 0.95 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-07-13T12:37:32 |
| OSCR270319P00015000 | 看跌 Put | 15.00 | $0.08 | $0.50 | $0.49 | 0 | 20 | 71.79% | -0.05 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T14:24:50 |
| OSCR270319C00016000 | 看涨 Call | 16.00 | $16.10 | $18.45 | $16.52 | 0 | 3 | 92.98% | 0.94 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T10:29:42 |
| OSCR270319P00016000 | 看跌 Put | 16.00 | $0.37 | $0.66 | $0.95 | 0 | 6 | 76.54% | -0.06 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-31T13:54:26 |
| OSCR270319C00017000 | 看涨 Call | 17.00 | $15.25 | $17.60 | $16.40 | 0 | 11 | 90.10% | 0.93 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-04T10:24:14 |
| OSCR270319P00017000 | 看跌 Put | 17.00 | $0.47 | $0.77 | $0.67 | 0 | 9 | 74.76% | -0.07 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-11T15:22:52 |
| OSCR270319C00018000 | 看涨 Call | 18.00 | $14.60 | $15.40 | $14.96 | 5 | 286 | 71.23% | 0.92 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:52:34 |
| OSCR270319P00018000 | 看跌 Put | 18.00 | $0.60 | $0.92 | $1.01 | 0 | 13 | 73.68% | -0.08 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-25T15:52:48 |
| OSCR270319C00019000 | 看涨 Call | 19.00 | $13.65 | $16.00 | $12.50 | 0 | 404 | 86.29% | 0.90 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-02T09:55:36 |
| OSCR270319P00019000 | 看跌 Put | 19.00 | $0.74 | $1.09 | $0.90 | 0 | 2 | 72.51% | -0.10 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-08T15:11:45 |
| OSCR270319C00020000 | 看涨 Call | 20.00 | $13.00 | $14.00 | $13.50 | 1 | 96 | 72.48% | 0.89 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:30:35 |
| OSCR270319P00020000 | 看跌 Put | 20.00 | $0.93 | $1.49 | $0.99 | 0 | 76 | 74.16% | -0.11 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:29:48 |
| OSCR270319C00021000 | 看涨 Call | 21.00 | $12.05 | $13.55 | $12.55 | 0 | 7 | 73.02% | 0.87 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-08-21T12:02:46 |
| OSCR270319P00021000 | 看跌 Put | 21.00 | $1.27 | $1.69 | $1.27 | 0 | 7 | 74.32% | -0.13 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-14T14:19:57 |
| OSCR270319C00022000 | 看涨 Call | 22.00 | $11.30 | $12.35 | $12.44 | 0 | 1 | 67.61% | 0.85 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-08T10:59:52 |
| OSCR270319P00022000 | 看跌 Put | 22.00 | $1.56 | $1.95 | $1.63 | 0 | 1 | 73.99% | -0.15 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-08T15:24:04 |
| OSCR270319C00023000 | 看涨 Call | 23.00 | $10.70 | $13.05 | $12.47 | 0 | 7 | 80.33% | 0.83 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-15T11:09:41 |
| OSCR270319P00023000 | 看跌 Put | 23.00 | $1.65 | $2.03 | $2.25 | 0 | 16 | 69.90% | -0.17 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-03T10:04:47 |
| OSCR270319C00024000 | 看涨 Call | 24.00 | $10.05 | $12.40 | $11.70 | 0 | 3 | 79.58% | 0.81 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-11T15:42:02 |
| OSCR270319P00024000 | 看跌 Put | 24.00 | $2.09 | $2.35 | $2.45 | 0 | 13 | 70.65% | -0.20 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-08-24T10:07:21 |
| OSCR270319C00025000 | 看涨 Call | 25.00 | $9.45 | $10.30 | $11.40 | 0 | 123 | 67.98% | 0.79 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-08-20T09:59:06 |
| OSCR270319P00025000 | 看跌 Put | 25.00 | $2.35 | $2.70 | $2.50 | 0 | 80 | 69.70% | -0.22 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-14T10:04:52 |
| OSCR270319C00026000 | 看涨 Call | 26.00 | $8.85 | $10.90 | $9.91 | 0 | 107 | 76.44% | 0.76 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-10T10:15:58 |
| OSCR270319P00026000 | 看跌 Put | 26.00 | $2.68 | $3.10 | $3.37 | 0 | 5 | 69.28% | -0.24 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-03T10:09:10 |
| OSCR270319C00027000 | 看涨 Call | 27.00 | $8.35 | $9.20 | $10.38 | 0 | 42 | 68.77% | 0.74 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-11T09:39:18 |
| OSCR270319P00027000 | 看跌 Put | 27.00 | $3.15 | $3.55 | $3.55 | 0 | 11 | 69.78% | -0.27 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-10T13:36:38 |
| OSCR270319C00028000 | 看涨 Call | 28.00 | $7.95 | $8.85 | $9.65 | 0 | 21 | 70.80% | 0.71 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:29:48 |
| OSCR270319P00028000 | 看跌 Put | 28.00 | $3.55 | $3.95 | $3.75 | 0 | 5 | 69.06% | -0.29 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T13:16:06 |
| OSCR270319C00029000 | 看涨 Call | 29.00 | $7.25 | $8.25 | $9.02 | 0 | 3 | 68.89% | 0.69 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-10T09:44:46 |
| OSCR270319P00029000 | 看跌 Put | 29.00 | $4.05 | $4.40 | $4.29 | 1 | 10 | 68.98% | -0.32 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:58:34 |
| OSCR270319C00030000 | 看涨 Call | 30.00 | $6.95 | $7.75 | $8.67 | 0 | 234 | 69.80% | 0.66 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:29:48 |
| OSCR270319P00030000 | 看跌 Put | 30.00 | $4.45 | $4.90 | $4.76 | 0 | 12 | 68.26% | -0.34 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-10T15:13:12 |
| OSCR270319C00031000 | 看涨 Call | 31.00 | $6.45 | $7.00 | $8.18 | 0 | 8 | 67.69% | 0.64 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:29:48 |
| OSCR270319P00031000 | 看跌 Put | 31.00 | $5.05 | $5.45 | $0.00 | 0 | 0 | 68.72% | -0.37 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00032000 | 看涨 Call | 32.00 | $6.10 | $6.55 | $6.17 | 1 | 40 | 67.98% | 0.61 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:58:34 |
| OSCR270319P00032000 | 看跌 Put | 32.00 | $5.65 | $6.00 | $6.60 | 0 | 303 | 68.87% | -0.39 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-08-21T11:55:40 |
| OSCR270319C00033000 | 看涨 Call | 33.00 | $5.70 | $6.15 | $7.12 | 0 | 148 | 67.98% | 0.59 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-14T09:44:44 |
| OSCR270319P00033000 | 看跌 Put | 33.00 | $6.25 | $6.65 | $6.50 | 10 | 1 | 69.28% | -0.42 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:25:52 |
| OSCR270319C00034000 | 看涨 Call | 34.00 | $5.30 | $5.85 | $5.80 | 0 | 23 | 68.27% | 0.57 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-10T10:39:36 |
| OSCR270319P00034000 | 看跌 Put | 34.00 | $6.85 | $7.20 | $6.79 | 0 | 129 | 68.86% | -0.45 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-15T11:39:10 |
| OSCR270319C00035000 | 看涨 Call | 35.00 | $4.80 | $5.45 | $5.85 | 0 | 213 | 67.19% | 0.54 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-11T12:56:39 |
| OSCR270319P00035000 | 看跌 Put | 35.00 | $7.40 | $7.85 | $7.45 | 0 | 6 | 68.46% | -0.47 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-11T09:30:04 |
| OSCR270319C00036000 | 看涨 Call | 36.00 | $4.55 | $5.15 | $5.58 | 0 | 189 | 67.83% | 0.52 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-15T11:39:10 |
| OSCR270319P00036000 | 看跌 Put | 36.00 | $8.05 | $8.50 | $8.04 | 0 | 250 | 68.36% | -0.49 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-15T11:39:10 |
| OSCR270319C00037000 | 看涨 Call | 37.00 | $4.15 | $4.80 | $5.70 | 0 | 234 | 67.12% | 0.50 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-14T12:45:43 |
| OSCR270319P00037000 | 看跌 Put | 37.00 | $8.65 | $9.15 | $9.25 | 5 | 0 | 67.76% | -0.52 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:22:19 |
| OSCR270319C00038000 | 看涨 Call | 38.00 | $3.85 | $4.50 | $4.90 | 0 | 256 | 67.03% | 0.47 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-16T11:24:32 |
| OSCR270319P00038000 | 看跌 Put | 38.00 | $9.20 | $9.95 | $9.70 | 14 | 12 | 67.49% | -0.54 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:29:57 |
| OSCR270319C00040000 | 看涨 Call | 40.00 | $3.45 | $4.00 | $4.16 | 0 | 250 | 67.93% | 0.43 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-17T11:09:16 |
| OSCR270319P00040000 | 看跌 Put | 40.00 | $10.95 | $11.30 | $13.25 | 0 | 127 | 68.56% | -0.59 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-08-03T15:36:50 |
| OSCR270319C00041000 | 看涨 Call | 41.00 | $3.25 | $3.75 | $4.55 | 0 | 3 | 68.10% | 0.41 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-14T12:47:24 |
| OSCR270319P00041000 | 看跌 Put | 41.00 | $11.60 | $12.10 | $0.00 | 0 | 0 | 68.24% | -0.61 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00042000 | 看涨 Call | 42.00 | $2.85 | $3.50 | $4.30 | 0 | 10 | 66.95% | 0.39 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-14T12:45:20 |
| OSCR270319P00042000 | 看跌 Put | 42.00 | $12.40 | $13.30 | $0.00 | 0 | 0 | 70.96% | -0.63 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00043000 | 看涨 Call | 43.00 | $2.84 | $3.35 | $3.10 | 31 | 10 | 68.47% | 0.37 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:01:08 |
| OSCR270319P00043000 | 看跌 Put | 43.00 | $13.25 | $14.00 | $0.00 | 0 | 0 | 70.87% | -0.65 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00044000 | 看涨 Call | 44.00 | $2.62 | $3.20 | $2.85 | 3 | 3 | 68.62% | 0.36 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:58:53 |
| OSCR270319P00044000 | 看跌 Put | 44.00 | $13.85 | $14.95 | $0.00 | 0 | 0 | 70.62% | -0.67 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00045000 | 看涨 Call | 45.00 | $2.44 | $2.95 | $2.68 | 3 | 47 | 68.26% | 0.34 | 0.02 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:58:53 |
| OSCR270319P00045000 | 看跌 Put | 45.00 | $14.05 | $15.80 | $0.00 | 0 | 0 | 67.04% | -0.68 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00046000 | 看涨 Call | 46.00 | $2.36 | $2.80 | $0.00 | 0 | 0 | 68.97% | 0.32 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270319P00046000 | 看跌 Put | 46.00 | $15.65 | $16.65 | $0.00 | 0 | 0 | 72.16% | -0.70 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00047000 | 看涨 Call | 47.00 | $2.21 | $2.67 | $2.36 | 52 | 117 | 69.26% | 0.31 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:57:18 |
| OSCR270319P00047000 | 看跌 Put | 47.00 | $16.35 | $17.40 | $0.00 | 0 | 0 | 70.77% | -0.72 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |