期权分析

OSCR · 2027-04-16

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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。

OSCR 全部到期日 · 本页 JSON

股价 $32.41 · 日涨跌 4.55% · 年初至今 116.50%

股票行情时间（源站原文） 2026-11-03 16:04:39；期权行情时间（源站原文） 2026-11-03 22:44:47

到期日 2027-04-16；共 44 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
OSCR270416C00020000看涨 Call20.00$11.85$14.15$12.050851.87%0.900.01-0.000.04100assumed standard contract2026-10-29T14:22:19
OSCR270416P00020000看跌 Put20.00$0.81$1.04$0.931113671.86%-0.100.01-0.010.04100assumed standard contract2026-11-03T11:44:09
OSCR270416C00022000看涨 Call22.00$10.35$12.75$13.780858.48%0.860.01-0.010.05100assumed standard contract2026-10-14T15:14:18
OSCR270416P00022000看跌 Put22.00$0.87$1.56$1.2923067.85%-0.140.01-0.010.05100assumed standard contract2026-11-03T14:45:16
OSCR270416C00023000看涨 Call23.00$9.60$11.90$11.970557.74%0.840.02-0.010.05100assumed standard contract2026-09-16T10:21:40
OSCR270416P00023000看跌 Put23.00$1.27$1.91$1.6807969.92%-0.160.02-0.010.05100assumed standard contract2026-11-02T14:17:42
OSCR270416C00024000看涨 Call24.00$8.95$11.05$9.000057.47%0.820.02-0.010.06100assumed standard contract2026-10-30T12:35:22
OSCR270416P00024000看跌 Put24.00$1.47$2.03$1.82124867.30%-0.180.02-0.010.06100assumed standard contract2026-11-03T14:45:16
OSCR270416C00025000看涨 Call25.00$8.65$10.40$8.1701861.42%0.800.02-0.010.06100assumed standard contract2026-10-30T14:00:19
OSCR270416P00025000看跌 Put25.00$1.80$2.51$2.3205768.54%-0.200.02-0.010.06100assumed standard contract2026-11-02T14:18:58
OSCR270416C00026000看涨 Call26.00$7.95$9.70$7.620360.60%0.770.02-0.010.07100assumed standard contract2026-10-30T15:47:51
OSCR270416P00026000看跌 Put26.00$1.85$2.70$2.7004164.75%-0.230.02-0.010.07100assumed standard contract2026-11-02T14:16:14
OSCR270416C00027000看涨 Call27.00$7.35$9.35$7.070462.70%0.750.02-0.010.07100assumed standard contract2026-10-30T15:47:51
OSCR270416P00027000看跌 Put27.00$2.49$2.96$2.956301065.71%-0.250.02-0.010.07100assumed standard contract2026-11-03T11:00:54
OSCR270416C00028000看涨 Call28.00$6.85$8.40$6.890460.62%0.720.02-0.010.07100assumed standard contract2026-10-29T15:25:17
OSCR270416P00028000看跌 Put28.00$2.73$3.30$3.7505763.93%-0.280.02-0.010.07100assumed standard contract2026-10-30T10:37:16
OSCR270416C00029000看涨 Call29.00$7.30$7.80$7.2067366.90%0.700.02-0.010.08100assumed standard contract2026-11-03T10:46:31
OSCR270416P00029000看跌 Put29.00$3.25$3.95$4.2502265.75%-0.310.02-0.010.08100assumed standard contract2026-10-30T10:35:05
OSCR270416C00030000看涨 Call30.00$5.90$7.75$5.57010264.03%0.670.03-0.010.08100assumed standard contract2026-10-30T14:57:53
OSCR270416P00030000看跌 Put30.00$3.75$4.55$4.500666.60%-0.340.03-0.020.08100assumed standard contract2026-11-02T14:15:44
OSCR270416C00031000看涨 Call31.00$5.50$6.80$6.1532761.58%0.640.03-0.010.08100assumed standard contract2026-11-03T10:35:08
OSCR270416P00031000看跌 Put31.00$3.95$5.40$5.4003266.71%-0.360.03-0.020.08100assumed standard contract2026-10-30T10:21:52
OSCR270416C00032000看涨 Call32.00$5.70$6.30$5.7543565.23%0.610.03-0.020.08100assumed standard contract2026-11-03T11:17:51
OSCR270416P00032000看跌 Put32.00$4.60$5.80$5.30293966.48%-0.390.03-0.020.08100assumed standard contract2026-11-03T13:12:11
OSCR270416C00033000看涨 Call33.00$4.75$5.90$5.30715762.18%0.590.03-0.020.08100assumed standard contract2026-11-03T11:04:05
OSCR270416P00033000看跌 Put33.00$4.95$6.55$5.8475666.22%-0.420.03-0.020.08100assumed standard contract2026-11-03T13:15:04
OSCR270416C00034000看涨 Call34.00$5.05$5.50$5.042114266.21%0.560.03-0.020.09100assumed standard contract2026-11-03T13:12:11
OSCR270416P00034000看跌 Put34.00$5.70$6.95$6.5351665.95%-0.450.03-0.020.09100assumed standard contract2026-11-03T13:12:11
OSCR270416C00035000看涨 Call35.00$4.00$5.20$4.5047162.62%0.540.03-0.020.09100assumed standard contract2026-11-03T11:39:24
OSCR270416P00035000看跌 Put35.00$6.50$7.35$7.1735965.68%-0.470.03-0.020.09100assumed standard contract2026-11-03T10:39:41
OSCR270416C00036000看涨 Call36.00$4.25$5.20$4.33152268.04%0.510.03-0.020.09100assumed standard contract2026-11-03T13:12:11
OSCR270416P00036000看跌 Put36.00$6.90$8.30$8.650765.99%-0.500.03-0.020.09100assumed standard contract2026-10-30T10:35:05
OSCR270416C00037000看涨 Call37.00$3.60$4.85$3.997765.94%0.490.03-0.020.09100assumed standard contract2026-11-03T13:15:04
OSCR270416P00037000看跌 Put37.00$7.80$9.05$9.0502767.78%-0.520.03-0.020.09100assumed standard contract2026-10-29T11:03:13
OSCR270416C00038000看涨 Call38.00$3.65$4.50$3.6561767.67%0.460.03-0.020.09100assumed standard contract2026-11-03T12:49:34
OSCR270416P00038000看跌 Put38.00$8.65$9.15$9.3012765.23%-0.550.03-0.020.09100assumed standard contract2026-11-03T10:28:34
OSCR270416C00039000看涨 Call39.00$3.05$4.10$3.3573865.08%0.440.03-0.020.09100assumed standard contract2026-11-03T11:49:02
OSCR270416P00039000看跌 Put39.00$8.70$10.60$9.9725265.64%-0.570.03-0.020.08100assumed standard contract2026-11-03T13:15:04
OSCR270416C00040000看涨 Call40.00$3.15$3.60$2.7905065.78%0.420.03-0.020.08100assumed standard contract2026-10-29T11:09:07
OSCR270416P00040000看跌 Put40.00$10.10$10.80$11.1005566.43%-0.600.03-0.020.08100assumed standard contract2026-10-29T10:45:55
OSCR270416C00045000看涨 Call45.00$2.11$2.54$2.3549165.78%0.320.02-0.010.08100assumed standard contract2026-11-03T13:59:19
OSCR270416P00045000看跌 Put45.00$13.35$15.35$15.05010266.06%-0.700.03-0.010.07100assumed standard contract2026-10-27T15:47:56
OSCR270416C00050000看涨 Call50.00$1.26$2.02$1.61524666.40%0.240.02-0.010.07100assumed standard contract2026-11-03T14:17:39
OSCR270416P00050000看跌 Put50.00$17.30$20.20$0.000068.04%-0.790.02-0.010.06100assumed standard contract未提供