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 $32.41 · 日涨跌 4.55% · 年初至今 116.50%
到期日 2027-03-19；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR270319C00013000 | 看涨 Call | 13.00 | $17.90 | $21.50 | $21.24 | 0 | 2 | 89.46% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-14T11:44:04 |
| OSCR270319P00013000 | 看跌 Put | 13.00 | $0.00 | $0.40 | $0.12 | 0 | 92 | 89.69% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T09:42:26 |
| OSCR270319C00014000 | 看涨 Call | 14.00 | $16.90 | $20.55 | $0.00 | 0 | 0 | 83.63% | 0.97 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| OSCR270319P00014000 | 看跌 Put | 14.00 | $0.01 | $0.46 | $0.35 | 0 | 28 | 85.96% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-23T09:48:15 |
| OSCR270319C00015000 | 看涨 Call | 15.00 | $15.95 | $18.60 | $16.00 | 0 | 4 | 0.00% | 0.97 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-01T11:06:22 |
| OSCR270319P00015000 | 看跌 Put | 15.00 | $0.01 | $0.51 | $0.23 | 0 | 64 | 81.47% | -0.03 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:25:18 |
| OSCR270319C00016000 | 看涨 Call | 16.00 | $15.05 | $17.55 | $16.52 | 0 | 3 | 0.00% | 0.96 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T10:29:42 |
| OSCR270319P00016000 | 看跌 Put | 16.00 | $0.03 | $0.58 | $0.29 | 0 | 19 | 78.29% | -0.04 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-27T10:51:31 |
| OSCR270319C00017000 | 看涨 Call | 17.00 | $14.15 | $16.80 | $16.40 | 0 | 11 | 0.00% | 0.95 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-04T10:24:14 |
| OSCR270319P00017000 | 看跌 Put | 17.00 | $0.03 | $0.67 | $0.57 | 0 | 83 | 74.95% | -0.05 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-15T15:50:59 |
| OSCR270319C00018000 | 看涨 Call | 18.00 | $14.10 | $15.60 | $14.96 | 0 | 291 | 64.87% | 0.94 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:52:34 |
| OSCR270319P00018000 | 看跌 Put | 18.00 | $0.25 | $0.78 | $0.52 | 0 | 15 | 76.62% | -0.06 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-15T11:34:14 |
| OSCR270319C00019000 | 看涨 Call | 19.00 | $12.70 | $14.85 | $13.00 | 9 | 251 | 54.53% | 0.93 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:44:55 |
| OSCR270319P00019000 | 看跌 Put | 19.00 | $0.44 | $0.92 | $0.65 | 0 | 38 | 76.84% | -0.07 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-15T11:51:11 |
| OSCR270319C00020000 | 看涨 Call | 20.00 | $11.80 | $13.70 | $12.28 | 2 | 112 | 47.33% | 0.91 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:39:26 |
| OSCR270319P00020000 | 看跌 Put | 20.00 | $0.46 | $0.83 | $0.78 | 14 | 106 | 69.98% | -0.09 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:09:22 |
| OSCR270319C00021000 | 看涨 Call | 21.00 | $10.80 | $13.05 | $11.64 | 0 | 18 | 51.68% | 0.89 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-27T15:28:19 |
| OSCR270319P00021000 | 看跌 Put | 21.00 | $0.64 | $1.23 | $0.90 | 5 | 3 | 72.86% | -0.11 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:46:30 |
| OSCR270319C00022000 | 看涨 Call | 22.00 | $10.05 | $12.35 | $10.87 | 0 | 17 | 56.36% | 0.87 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-27T15:28:19 |
| OSCR270319P00022000 | 看跌 Put | 22.00 | $0.82 | $1.41 | $1.15 | 0 | 38 | 71.66% | -0.13 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-28T11:55:19 |
| OSCR270319C00023000 | 看涨 Call | 23.00 | $9.30 | $11.70 | $9.59 | 0 | 6 | 59.15% | 0.85 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-28T15:17:50 |
| OSCR270319P00023000 | 看跌 Put | 23.00 | $0.93 | $1.55 | $1.49 | 0 | 99 | 68.78% | -0.15 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:25:06 |
| OSCR270319C00024000 | 看涨 Call | 24.00 | $8.85 | $10.95 | $8.87 | 0 | 46 | 62.58% | 0.83 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-28T15:17:50 |
| OSCR270319P00024000 | 看跌 Put | 24.00 | $1.20 | $1.95 | $1.39 | 0 | 46 | 69.96% | -0.17 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-22T11:25:34 |
| OSCR270319C00025000 | 看涨 Call | 25.00 | $8.35 | $10.15 | $8.85 | 0 | 124 | 63.64% | 0.80 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-27T12:56:42 |
| OSCR270319P00025000 | 看跌 Put | 25.00 | $1.55 | $1.94 | $2.14 | 0 | 108 | 67.29% | -0.20 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-27T14:23:03 |
| OSCR270319C00026000 | 看涨 Call | 26.00 | $7.60 | $9.35 | $8.10 | 0 | 108 | 61.69% | 0.78 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-23T15:32:17 |
| OSCR270319P00026000 | 看跌 Put | 26.00 | $1.91 | $2.42 | $2.27 | 7 | 87 | 68.69% | -0.22 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:52:45 |
| OSCR270319C00027000 | 看涨 Call | 27.00 | $6.90 | $9.55 | $7.65 | 1 | 43 | 67.96% | 0.75 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:54:46 |
| OSCR270319P00027000 | 看跌 Put | 27.00 | $2.38 | $2.73 | $2.57 | 12 | 86 | 68.88% | -0.25 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:39:56 |
| OSCR270319C00028000 | 看涨 Call | 28.00 | $6.45 | $7.95 | $6.52 | 0 | 16 | 61.12% | 0.72 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-29T14:21:44 |
| OSCR270319P00028000 | 看跌 Put | 28.00 | $2.46 | $3.20 | $3.29 | 0 | 41 | 66.80% | -0.28 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-30T15:46:03 |
| OSCR270319C00029000 | 看涨 Call | 29.00 | $6.40 | $7.75 | $5.60 | 0 | 32 | 67.54% | 0.69 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-30T13:51:41 |
| OSCR270319P00029000 | 看跌 Put | 29.00 | $3.10 | $3.60 | $3.51 | 0 | 10 | 67.96% | -0.31 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-23T13:12:38 |
| OSCR270319C00030000 | 看涨 Call | 30.00 | $5.60 | $7.35 | $5.00 | 0 | 323 | 66.32% | 0.66 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T11:05:42 |
| OSCR270319P00030000 | 看跌 Put | 30.00 | $3.35 | $4.10 | $3.85 | 150 | 37 | 66.56% | -0.34 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:47:55 |
| OSCR270319C00031000 | 看涨 Call | 31.00 | $5.85 | $6.60 | $5.77 | 11 | 76 | 69.48% | 0.63 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:11:19 |
| OSCR270319P00031000 | 看跌 Put | 31.00 | $3.90 | $4.85 | $4.45 | 0 | 25 | 68.51% | -0.37 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-15T10:29:52 |
| OSCR270319C00032000 | 看涨 Call | 32.00 | $5.40 | $5.85 | $5.33 | 8 | 1122 | 67.46% | 0.61 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:47:44 |
| OSCR270319P00032000 | 看跌 Put | 32.00 | $4.30 | $5.40 | $5.40 | 0 | 345 | 67.65% | -0.40 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-29T11:03:22 |
| OSCR270319C00033000 | 看涨 Call | 33.00 | $5.00 | $5.75 | $4.90 | 15 | 237 | 69.68% | 0.58 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:06:39 |
| OSCR270319P00033000 | 看跌 Put | 33.00 | $4.80 | $6.30 | $5.62 | 2 | 75 | 69.36% | -0.43 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:25:55 |
| OSCR270319C00034000 | 看涨 Call | 34.00 | $4.25 | $5.70 | $4.32 | 0 | 29 | 69.56% | 0.55 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-28T11:36:03 |
| OSCR270319P00034000 | 看跌 Put | 34.00 | $5.80 | $6.40 | $6.95 | 0 | 190 | 68.73% | -0.46 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-02T11:02:23 |
| OSCR270319C00035000 | 看涨 Call | 35.00 | $4.05 | $4.95 | $4.40 | 152 | 228 | 68.16% | 0.52 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:47:55 |
| OSCR270319P00035000 | 看跌 Put | 35.00 | $5.90 | $7.20 | $6.89 | 2 | 67 | 66.50% | -0.49 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:25:55 |
| OSCR270319C00036000 | 看涨 Call | 36.00 | $3.60 | $4.80 | $3.12 | 0 | 238 | 68.68% | 0.49 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-30T15:15:34 |
| OSCR270319P00036000 | 看跌 Put | 36.00 | $7.00 | $7.95 | $8.34 | 0 | 301 | 70.00% | -0.51 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-30T15:15:34 |
| OSCR270319C00037000 | 看涨 Call | 37.00 | $3.05 | $4.45 | $3.56 | 2 | 323 | 66.98% | 0.47 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:25:55 |
| OSCR270319P00037000 | 看跌 Put | 37.00 | $7.15 | $8.70 | $8.75 | 0 | 42 | 67.12% | -0.54 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-29T11:08:14 |
| OSCR270319C00038000 | 看涨 Call | 38.00 | $2.80 | $3.90 | $2.57 | 0 | 254 | 65.61% | 0.44 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-30T15:15:34 |
| OSCR270319P00038000 | 看跌 Put | 38.00 | $7.85 | $9.45 | $9.50 | 0 | 47 | 67.45% | -0.57 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-29T11:03:08 |
| OSCR270319C00040000 | 看涨 Call | 40.00 | $2.51 | $3.30 | $2.69 | 6 | 348 | 66.62% | 0.39 | 0.03 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:40:25 |
| OSCR270319P00040000 | 看跌 Put | 40.00 | $9.15 | $11.10 | $10.85 | 0 | 134 | 67.60% | -0.62 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-29T13:00:48 |
| OSCR270319C00041000 | 看涨 Call | 41.00 | $2.38 | $3.25 | $2.00 | 0 | 32 | 68.53% | 0.37 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-30T11:17:07 |
| OSCR270319P00041000 | 看跌 Put | 41.00 | $9.90 | $11.35 | $11.65 | 0 | 26 | 63.99% | -0.64 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-29T13:00:46 |
| OSCR270319C00042000 | 看涨 Call | 42.00 | $2.10 | $2.88 | $2.37 | 0 | 65 | 67.06% | 0.35 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-23T13:55:23 |
| OSCR270319P00042000 | 看跌 Put | 42.00 | $11.35 | $12.25 | $11.55 | 0 | 19 | 69.46% | -0.66 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-19T10:34:15 |
| OSCR270319C00043000 | 看涨 Call | 43.00 | $1.84 | $2.71 | $1.93 | 0 | 76 | 66.83% | 0.33 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-29T12:08:16 |
| OSCR270319P00043000 | 看跌 Put | 43.00 | $11.45 | $13.60 | $13.30 | 0 | 75 | 68.48% | -0.69 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-29T13:20:48 |
| OSCR270319C00044000 | 看涨 Call | 44.00 | $1.62 | $2.53 | $2.53 | 0 | 110 | 66.59% | 0.31 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-19T10:43:32 |
| OSCR270319P00044000 | 看跌 Put | 44.00 | $12.10 | $13.65 | $0.00 | 0 | 0 | 61.43% | -0.71 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00045000 | 看涨 Call | 45.00 | $1.63 | $2.29 | $2.66 | 0 | 68 | 67.38% | 0.29 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-15T11:55:01 |
| OSCR270319P00045000 | 看跌 Put | 45.00 | $13.50 | $15.35 | $0.00 | 0 | 0 | 72.42% | -0.73 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00046000 | 看涨 Call | 46.00 | $1.49 | $2.03 | $1.84 | 0 | 550 | 66.72% | 0.27 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-23T10:38:06 |
| OSCR270319P00046000 | 看跌 Put | 46.00 | $13.70 | $16.20 | $0.00 | 0 | 0 | 67.63% | -0.75 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00047000 | 看涨 Call | 47.00 | $1.37 | $2.12 | $1.49 | 0 | 293 | 68.74% | 0.25 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-29T15:16:31 |
| OSCR270319P00047000 | 看跌 Put | 47.00 | $15.10 | $17.35 | $0.00 | 0 | 0 | 74.36% | -0.76 | 0.03 | -0.01 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270319C00050000 | 看涨 Call | 50.00 | $1.02 | $1.46 | $1.25 | 15 | 30 | 66.48% | 0.21 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:17:37 |
| OSCR270319P00050000 | 看跌 Put | 50.00 | $17.30 | $20.05 | $0.00 | 0 | 0 | 71.95% | -0.81 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 未提供 |