OSCR · 2027-06-17
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 2027-06-17；共 32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR270617C00013000 | 看涨 Call | 13.00 | $18.20 | $20.85 | $21.59 | 0 | 5 | 0.00% | 0.97 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-20T14:47:32 |
| OSCR270617P00013000 | 看跌 Put | 13.00 | $0.00 | $1.25 | $0.46 | 0 | 62 | 91.50% | -0.03 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:14:32 |
| OSCR270617C00015000 | 看涨 Call | 15.00 | $16.50 | $19.65 | $14.17 | 0 | 9 | 65.40% | 0.95 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-06T09:30:14 |
| OSCR270617P00015000 | 看跌 Put | 15.00 | $0.24 | $1.23 | $0.61 | 0 | 89 | 82.97% | -0.05 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-16T15:57:41 |
| OSCR270617C00018000 | 看涨 Call | 18.00 | $14.00 | $17.05 | $14.48 | 0 | 2 | 64.56% | 0.91 | 0.01 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-28T11:11:12 |
| OSCR270617P00018000 | 看跌 Put | 18.00 | $0.54 | $2.22 | $1.10 | 0 | 232 | 82.49% | -0.08 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T09:41:31 |
| OSCR270617C00020000 | 看涨 Call | 20.00 | $12.50 | $15.50 | $12.54 | 0 | 21 | 65.28% | 0.88 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-30T10:59:33 |
| OSCR270617P00020000 | 看跌 Put | 20.00 | $0.46 | $2.80 | $1.59 | 0 | 6 | 76.43% | -0.12 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:43:35 |
| OSCR270617C00023000 | 看涨 Call | 23.00 | $10.70 | $13.05 | $10.76 | 0 | 12 | 65.02% | 0.83 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-29T15:57:45 |
| OSCR270617P00023000 | 看跌 Put | 23.00 | $1.73 | $2.68 | $2.40 | 0 | 8 | 70.24% | -0.17 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-30T09:43:50 |
| OSCR270617C00025000 | 看涨 Call | 25.00 | $9.50 | $11.95 | $10.50 | 0 | 272 | 66.56% | 0.79 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-23T13:22:15 |
| OSCR270617P00025000 | 看跌 Put | 25.00 | $2.10 | $3.30 | $3.13 | 0 | 6799 | 66.95% | -0.21 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T15:45:10 |
| OSCR270617C00027000 | 看涨 Call | 27.00 | $8.60 | $10.65 | $10.93 | 0 | 53 | 66.97% | 0.75 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-22T11:15:40 |
| OSCR270617P00027000 | 看跌 Put | 27.00 | $3.30 | $3.70 | $3.35 | 0 | 46 | 66.66% | -0.26 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-22T12:23:53 |
| OSCR270617C00030000 | 看涨 Call | 30.00 | $6.85 | $9.05 | $7.30 | 0 | 377 | 65.00% | 0.68 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T14:24:44 |
| OSCR270617P00030000 | 看跌 Put | 30.00 | $4.45 | $5.60 | $5.45 | 0 | 228 | 67.61% | -0.33 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-29T15:59:09 |
| OSCR270617C00032000 | 看涨 Call | 32.00 | $6.60 | $7.75 | $6.71 | 0 | 316 | 66.12% | 0.63 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-23T15:04:59 |
| OSCR270617P00032000 | 看跌 Put | 32.00 | $5.45 | $6.55 | $6.60 | 0 | 373 | 66.39% | -0.37 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-26T15:37:44 |
| OSCR270617C00035000 | 看涨 Call | 35.00 | $5.25 | $6.75 | $4.80 | 0 | 597 | 65.85% | 0.57 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-30T12:46:17 |
| OSCR270617P00035000 | 看跌 Put | 35.00 | $7.20 | $8.45 | $7.95 | 0 | 182 | 66.61% | -0.44 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-23T12:20:22 |
| OSCR270617C00037000 | 看涨 Call | 37.00 | $4.60 | $6.15 | $4.15 | 0 | 2031 | 66.23% | 0.52 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-30T12:00:36 |
| OSCR270617P00037000 | 看跌 Put | 37.00 | $8.35 | $9.90 | $8.55 | 0 | 67 | 66.53% | -0.49 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-22T12:33:13 |
| OSCR270617C00040000 | 看涨 Call | 40.00 | $3.80 | $4.95 | $3.45 | 0 | 8942 | 64.87% | 0.46 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-30T12:24:46 |
| OSCR270617P00040000 | 看跌 Put | 40.00 | $10.45 | $12.00 | $12.87 | 0 | 4 | 66.52% | -0.55 | 0.03 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-08-20T15:27:27 |
| OSCR270617C00042000 | 看涨 Call | 42.00 | $3.35 | $4.25 | $3.70 | 16 | 518 | 64.06% | 0.43 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:49:11 |
| OSCR270617P00042000 | 看跌 Put | 42.00 | $12.35 | $13.20 | $0.00 | 0 | 0 | 67.20% | -0.59 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 未提供 |
| OSCR270617C00045000 | 看涨 Call | 45.00 | $2.47 | $3.90 | $3.00 | 0 | 235 | 64.27% | 0.38 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-23T15:11:13 |
| OSCR270617P00045000 | 看跌 Put | 45.00 | $14.70 | $15.25 | $15.05 | 5 | 3 | 65.79% | -0.65 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:44:55 |
| OSCR270617C00047000 | 看涨 Call | 47.00 | $2.49 | $3.45 | $2.20 | 0 | 2181 | 65.86% | 0.35 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T10:22:54 |
| OSCR270617P00047000 | 看跌 Put | 47.00 | $15.75 | $17.65 | $0.00 | 0 | 0 | 66.92% | -0.68 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| OSCR270617C00050000 | 看涨 Call | 50.00 | $2.23 | $2.72 | $2.39 | 5 | 54 | 65.64% | 0.30 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:32:07 |
| OSCR270617P00050000 | 看跌 Put | 50.00 | $18.60 | $20.65 | $0.00 | 0 | 0 | 71.74% | -0.73 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |