OSCR · 2027-04-16
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 2027-04-16；共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR270416C00020000 | 看涨 Call | 20.00 | $13.10 | $15.40 | $0.00 | 0 | 0 | 78.04% | 0.89 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00020000 | 看跌 Put | 20.00 | $1.19 | $1.89 | $1.50 | 0 | 5 | 76.57% | -0.12 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-04T13:49:50 |
| OSCR270416C00022000 | 看涨 Call | 22.00 | $11.65 | $13.85 | $0.00 | 0 | 0 | 75.07% | 0.85 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00022000 | 看跌 Put | 22.00 | $1.56 | $2.10 | $1.96 | 0 | 5 | 71.04% | -0.16 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-08T11:26:27 |
| OSCR270416C00023000 | 看涨 Call | 23.00 | $11.00 | $13.15 | $11.97 | 0 | 5 | 74.41% | 0.83 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T10:21:40 |
| OSCR270416P00023000 | 看跌 Put | 23.00 | $1.84 | $2.51 | $0.00 | 0 | 0 | 71.34% | -0.18 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00024000 | 看涨 Call | 24.00 | $10.40 | $12.35 | $0.00 | 0 | 0 | 73.06% | 0.81 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00024000 | 看跌 Put | 24.00 | $2.31 | $2.83 | $0.00 | 0 | 0 | 71.91% | -0.20 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00025000 | 看涨 Call | 25.00 | $9.80 | $10.90 | $10.79 | 0 | 1 | 66.90% | 0.79 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-08-21T15:52:30 |
| OSCR270416P00025000 | 看跌 Put | 25.00 | $2.52 | $3.50 | $3.10 | 0 | 5 | 72.62% | -0.22 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-09T15:17:17 |
| OSCR270416C00026000 | 看涨 Call | 26.00 | $9.25 | $10.85 | $0.00 | 0 | 0 | 70.68% | 0.77 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00026000 | 看跌 Put | 26.00 | $2.85 | $3.80 | $0.00 | 0 | 0 | 71.25% | -0.24 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00027000 | 看涨 Call | 27.00 | $8.70 | $9.65 | $9.85 | 0 | 2 | 66.44% | 0.75 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:02:24 |
| OSCR270416P00027000 | 看跌 Put | 27.00 | $3.45 | $3.90 | $0.00 | 0 | 0 | 70.10% | -0.27 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00028000 | 看涨 Call | 28.00 | $8.35 | $9.15 | $8.70 | 0 | 1 | 67.71% | 0.72 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-08-25T10:40:13 |
| OSCR270416P00028000 | 看跌 Put | 28.00 | $3.65 | $4.45 | $0.00 | 0 | 0 | 69.00% | -0.29 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00029000 | 看涨 Call | 29.00 | $7.70 | $9.55 | $0.00 | 0 | 0 | 72.07% | 0.70 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00029000 | 看跌 Put | 29.00 | $4.35 | $4.90 | $0.00 | 0 | 0 | 70.06% | -0.31 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00030000 | 看涨 Call | 30.00 | $7.35 | $8.20 | $7.00 | 0 | 2 | 67.64% | 0.68 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-08-31T10:45:01 |
| OSCR270416P00030000 | 看跌 Put | 30.00 | $4.80 | $5.60 | $4.79 | 0 | 3 | 70.71% | -0.34 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T10:17:14 |
| OSCR270416C00031000 | 看涨 Call | 31.00 | $6.95 | $8.30 | $0.00 | 0 | 0 | 70.92% | 0.65 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00031000 | 看跌 Put | 31.00 | $4.90 | $6.10 | $0.00 | 0 | 0 | 68.01% | -0.36 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00032000 | 看涨 Call | 32.00 | $6.35 | $7.40 | $7.85 | 0 | 7 | 67.30% | 0.63 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-08T13:09:06 |
| OSCR270416P00032000 | 看跌 Put | 32.00 | $5.95 | $6.65 | $0.00 | 0 | 0 | 70.58% | -0.38 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00033000 | 看涨 Call | 33.00 | $6.10 | $6.75 | $5.37 | 0 | 2 | 66.77% | 0.61 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-01T13:33:34 |
| OSCR270416P00033000 | 看跌 Put | 33.00 | $6.25 | $7.20 | $0.00 | 0 | 0 | 68.81% | -0.41 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00034000 | 看涨 Call | 34.00 | $5.60 | $7.15 | $0.00 | 0 | 0 | 70.22% | 0.59 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00034000 | 看跌 Put | 34.00 | $7.15 | $7.75 | $6.70 | 0 | 11 | 70.00% | -0.43 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-14T12:53:54 |
| OSCR270416C00035000 | 看涨 Call | 35.00 | $5.35 | $6.30 | $5.95 | 0 | 56 | 68.17% | 0.56 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-10T10:37:56 |
| OSCR270416P00035000 | 看跌 Put | 35.00 | $7.70 | $8.50 | $8.50 | 0 | 32 | 70.18% | -0.45 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-10T10:39:53 |
| OSCR270416C00036000 | 看涨 Call | 36.00 | $5.05 | $6.00 | $0.00 | 0 | 0 | 68.54% | 0.54 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00036000 | 看跌 Put | 36.00 | $7.85 | $9.15 | $0.00 | 0 | 0 | 67.54% | -0.48 | 0.03 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00037000 | 看涨 Call | 37.00 | $4.70 | $5.65 | $5.35 | 0 | 1 | 68.20% | 0.52 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-10T14:23:48 |
| OSCR270416P00037000 | 看跌 Put | 37.00 | $9.00 | $11.10 | $0.00 | 0 | 0 | 76.64% | -0.50 | 0.03 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00038000 | 看涨 Call | 38.00 | $4.40 | $5.40 | $0.00 | 0 | 0 | 68.44% | 0.50 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| OSCR270416P00038000 | 看跌 Put | 38.00 | $9.60 | $10.55 | $0.00 | 0 | 0 | 69.71% | -0.52 | 0.03 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00039000 | 看涨 Call | 39.00 | $4.15 | $5.10 | $5.55 | 0 | 2 | 68.50% | 0.48 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-14T12:45:53 |
| OSCR270416P00039000 | 看跌 Put | 39.00 | $10.45 | $11.15 | $0.00 | 0 | 0 | 69.87% | -0.54 | 0.03 | -0.02 | 0.10 | 100 | assumed standard contract | 未提供 |
| OSCR270416C00040000 | 看涨 Call | 40.00 | $3.90 | $4.85 | $5.25 | 0 | 20 | 68.66% | 0.46 | 0.02 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-14T12:47:40 |
| OSCR270416P00040000 | 看跌 Put | 40.00 | $11.20 | $12.05 | $11.80 | 0 | 46 | 70.90% | -0.56 | 0.03 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-10T10:37:19 |
| OSCR270416C00045000 | 看涨 Call | 45.00 | $2.75 | $3.80 | $3.75 | 0 | 20 | 68.81% | 0.37 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-08T15:43:12 |
| OSCR270416P00045000 | 看跌 Put | 45.00 | $15.00 | $16.00 | $0.00 | 0 | 0 | 71.16% | -0.66 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 未提供 |