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 $32.13 · 日涨跌 0.47% · 年初至今 114.63%
到期日 2027-06-17；共 30 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 | $19.15 | $21.55 | $19.19 | 0 | 6 | 84.71% | 0.97 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-27T13:05:54 |
| OSCR270617P00013000 | 看跌 Put | 13.00 | $0.36 | $0.82 | $0.70 | 0 | 31 | 82.31% | -0.05 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-27T10:07:43 |
| OSCR270617C00015000 | 看涨 Call | 15.00 | $17.50 | $19.90 | $14.17 | 0 | 9 | 81.59% | 0.95 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-06T09:30:14 |
| OSCR270617P00015000 | 看跌 Put | 15.00 | $0.59 | $0.80 | $0.78 | 0 | 64 | 74.60% | -0.06 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:27:00 |
| OSCR270617C00018000 | 看涨 Call | 18.00 | $15.15 | $17.50 | $14.48 | 0 | 2 | 77.12% | 0.91 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-08-28T11:11:12 |
| OSCR270617P00018000 | 看跌 Put | 18.00 | $1.08 | $1.65 | $1.50 | 0 | 237 | 75.09% | -0.10 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-04T12:55:25 |
| OSCR270617C00020000 | 看涨 Call | 20.00 | $13.75 | $16.20 | $14.25 | 0 | 17 | 77.01% | 0.88 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-03T13:37:29 |
| OSCR270617P00020000 | 看跌 Put | 20.00 | $1.66 | $2.09 | $2.20 | 0 | 8 | 74.02% | -0.13 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-08-27T15:35:20 |
| OSCR270617C00023000 | 看涨 Call | 23.00 | $11.80 | $14.20 | $13.68 | 0 | 16 | 74.95% | 0.83 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-11T10:54:33 |
| OSCR270617P00023000 | 看跌 Put | 23.00 | $2.56 | $3.10 | $3.05 | 0 | 5 | 72.77% | -0.19 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-09T10:06:16 |
| OSCR270617C00025000 | 看涨 Call | 25.00 | $10.90 | $11.55 | $11.30 | 0 | 270 | 66.80% | 0.79 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-04T12:38:57 |
| OSCR270617P00025000 | 看跌 Put | 25.00 | $3.35 | $3.75 | $3.55 | 6 | 4816 | 71.57% | -0.22 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:19:22 |
| OSCR270617C00027000 | 看涨 Call | 27.00 | $9.90 | $10.65 | $11.00 | 0 | 57 | 68.22% | 0.75 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-16T10:01:37 |
| OSCR270617P00027000 | 看跌 Put | 27.00 | $3.95 | $5.05 | $5.00 | 0 | 5 | 72.01% | -0.26 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-08-21T11:53:36 |
| OSCR270617C00030000 | 看涨 Call | 30.00 | $8.45 | $9.30 | $9.50 | 0 | 328 | 68.42% | 0.69 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:31:45 |
| OSCR270617P00030000 | 看跌 Put | 30.00 | $5.60 | $6.15 | $6.27 | 0 | 8 | 70.28% | -0.33 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-03T11:01:16 |
| OSCR270617C00032000 | 看涨 Call | 32.00 | $7.55 | $8.50 | $8.40 | 0 | 316 | 68.28% | 0.65 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-14T10:15:42 |
| OSCR270617P00032000 | 看跌 Put | 32.00 | $6.70 | $7.30 | $8.15 | 0 | 267 | 70.21% | -0.37 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-08-31T11:48:14 |
| OSCR270617C00035000 | 看涨 Call | 35.00 | $6.40 | $7.20 | $8.00 | 0 | 500 | 67.21% | 0.60 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-17T10:40:03 |
| OSCR270617P00035000 | 看跌 Put | 35.00 | $8.50 | $9.15 | $8.05 | 0 | 10 | 70.05% | -0.43 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-11T12:06:14 |
| OSCR270617C00037000 | 看涨 Call | 37.00 | $5.75 | $6.85 | $7.35 | 0 | 29 | 68.59% | 0.56 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-14T12:47:06 |
| OSCR270617P00037000 | 看跌 Put | 37.00 | $9.70 | $10.60 | $0.00 | 0 | 0 | 70.07% | -0.47 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 未提供 |
| OSCR270617C00040000 | 看涨 Call | 40.00 | $4.90 | $6.05 | $6.80 | 0 | 8887 | 68.89% | 0.51 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-14T15:03:05 |
| OSCR270617P00040000 | 看跌 Put | 40.00 | $11.90 | $12.65 | $12.87 | 0 | 4 | 70.25% | -0.52 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-08-20T15:27:27 |
| OSCR270617C00042000 | 看涨 Call | 42.00 | $4.45 | $5.50 | $5.85 | 0 | 17 | 68.93% | 0.48 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-14T12:51:41 |
| OSCR270617P00042000 | 看跌 Put | 42.00 | $13.45 | $14.20 | $0.00 | 0 | 0 | 70.94% | -0.56 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 未提供 |
| OSCR270617C00045000 | 看涨 Call | 45.00 | $3.80 | $4.85 | $4.30 | 0 | 174 | 69.07% | 0.43 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-08T13:07:00 |
| OSCR270617P00045000 | 看跌 Put | 45.00 | $15.60 | $16.60 | $15.82 | 0 | 3 | 70.60% | -0.61 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-08-20T12:05:56 |
| OSCR270617C00047000 | 看涨 Call | 47.00 | $3.45 | $4.45 | $4.03 | 0 | 2176 | 69.22% | 0.40 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:27:13 |
| OSCR270617P00047000 | 看跌 Put | 47.00 | $17.30 | $18.15 | $0.00 | 0 | 0 | 70.87% | -0.64 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 未提供 |