OSCR · 2027-12-17

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。

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 2027-12-17；共 40 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	Delta	Gamma	Theta	Vega	合约乘数	乘数依据	最近成交时间
OSCR271217C00003000	看涨 Call	3.00	$27.30	$31.50	$28.50	0	17	0.00%	0.99	0.00	0.00	0.00	100	assumed standard contract	2026-07-29T11:30:46
OSCR271217P00003000	看跌 Put	3.00	$0.00	$1.72	$0.04	0	17	198.11%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-13T09:42:59
OSCR271217C00005000	看涨 Call	5.00	$25.50	$29.70	$26.80	0	19	88.43%	0.99	0.00	0.00	0.01	100	assumed standard contract	2026-07-30T14:40:23
OSCR271217P00005000	看跌 Put	5.00	$0.01	$0.57	$0.09	0	51	112.27%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-10-30T12:33:21
OSCR271217C00007000	看涨 Call	7.00	$23.50	$27.95	$22.41	0	52	77.94%	0.98	0.00	0.00	0.01	100	assumed standard contract	2026-08-12T09:47:10
OSCR271217P00007000	看跌 Put	7.00	$0.00	$0.88	$0.35	0	213	101.29%	-0.02	0.00	-0.00	0.01	100	assumed standard contract	2026-08-28T12:55:50
OSCR271217C00010000	看涨 Call	10.00	$21.00	$25.45	$24.00	0	123	80.45%	0.96	0.00	0.00	0.03	100	assumed standard contract	2026-10-15T09:54:26
OSCR271217P00010000	看跌 Put	10.00	$0.01	$0.70	$0.32	0	394	75.26%	-0.03	0.00	-0.00	0.02	100	assumed standard contract	2026-10-21T15:17:18
OSCR271217C00013000	看涨 Call	13.00	$18.80	$21.55	$18.85	0	470	56.80%	0.94	0.00	-0.00	0.04	100	assumed standard contract	2026-11-02T09:30:18
OSCR271217P00013000	看跌 Put	13.00	$0.20	$1.75	$0.90	0	3693	78.76%	-0.06	0.00	-0.00	0.04	100	assumed standard contract	2026-10-15T10:31:31
OSCR271217C00015000	看涨 Call	15.00	$17.50	$19.85	$17.57	0	1419	61.36%	0.92	0.01	-0.00	0.05	100	assumed standard contract	2026-11-02T15:12:38
OSCR271217P00015000	看跌 Put	15.00	$1.08	$1.65	$1.35	0	1599	76.67%	-0.08	0.01	-0.00	0.05	100	assumed standard contract	2026-10-30T09:30:01
OSCR271217C00017000	看涨 Call	17.00	$15.85	$19.30	$17.03	0	565	68.90%	0.90	0.01	-0.00	0.06	100	assumed standard contract	2026-10-28T10:57:53
OSCR271217P00017000	看跌 Put	17.00	$1.45	$2.03	$1.68	0	523	73.36%	-0.10	0.01	-0.01	0.06	100	assumed standard contract	2026-10-14T11:47:52
OSCR271217C00020000	看涨 Call	20.00	$13.50	$17.25	$15.12	18	867	65.32%	0.86	0.01	-0.00	0.08	100	assumed standard contract	2026-11-03T10:25:42
OSCR271217P00020000	看跌 Put	20.00	$2.19	$2.55	$2.45	5	1659	68.52%	-0.14	0.01	-0.01	0.08	100	assumed standard contract	2026-11-03T15:55:03
OSCR271217C00022000	看涨 Call	22.00	$12.70	$15.90	$13.15	0	465	66.87%	0.83	0.01	-0.01	0.09	100	assumed standard contract	2026-10-30T13:52:56
OSCR271217P00022000	看跌 Put	22.00	$2.85	$3.35	$3.45	0	235	68.42%	-0.17	0.01	-0.01	0.09	100	assumed standard contract	2026-10-26T15:20:56
OSCR271217C00025000	看涨 Call	25.00	$11.70	$13.30	$12.04	1	1985	64.97%	0.78	0.01	-0.01	0.10	100	assumed standard contract	2026-11-03T09:53:05
OSCR271217P00025000	看跌 Put	25.00	$3.90	$4.70	$4.50	15	1132	67.60%	-0.22	0.01	-0.01	0.10	100	assumed standard contract	2026-11-03T10:15:48
OSCR271217C00027000	看涨 Call	27.00	$10.55	$12.95	$13.43	0	1834	67.12%	0.75	0.01	-0.01	0.11	100	assumed standard contract	2026-10-14T10:11:28
OSCR271217P00027000	看跌 Put	27.00	$4.65	$5.85	$5.50	0	120	67.53%	-0.25	0.01	-0.01	0.11	100	assumed standard contract	2026-10-29T10:18:17
OSCR271217C00030000	看涨 Call	30.00	$8.60	$10.85	$9.00	0	2820	61.01%	0.70	0.01	-0.01	0.12	100	assumed standard contract	2026-11-02T11:23:06
OSCR271217P00030000	看跌 Put	30.00	$6.50	$7.20	$7.10	50	1246	67.62%	-0.31	0.02	-0.01	0.12	100	assumed standard contract	2026-11-03T09:53:55
OSCR271217C00032000	看涨 Call	32.00	$8.30	$10.65	$8.25	0	430	65.54%	0.67	0.02	-0.01	0.12	100	assumed standard contract	2026-11-02T10:36:42
OSCR271217P00032000	看跌 Put	32.00	$7.50	$8.60	$7.55	0	73	67.99%	-0.34	0.02	-0.01	0.12	100	assumed standard contract	2026-10-22T13:01:39
OSCR271217C00035000	看涨 Call	35.00	$7.25	$9.25	$7.50	0	3725	64.27%	0.62	0.02	-0.01	0.13	100	assumed standard contract	2026-11-02T11:40:33
OSCR271217P00035000	看跌 Put	35.00	$7.00	$11.35	$9.30	0	114	62.38%	-0.39	0.02	-0.01	0.13	100	assumed standard contract	2026-10-21T12:07:32
OSCR271217C00037000	看涨 Call	37.00	$5.50	$10.00	$7.15	0	41	65.30%	0.59	0.02	-0.01	0.13	100	assumed standard contract	2026-10-26T15:42:19
OSCR271217P00037000	看跌 Put	37.00	$10.30	$11.50	$13.05	0	43	65.57%	-0.42	0.02	-0.01	0.13	100	assumed standard contract	2026-08-19T09:30:02
OSCR271217C00040000	看涨 Call	40.00	$6.20	$7.65	$7.10	12	318	65.50%	0.54	0.02	-0.01	0.14	100	assumed standard contract	2026-11-03T15:17:11
OSCR271217P00040000	看跌 Put	40.00	$12.45	$14.00	$14.45	0	138	67.48%	-0.47	0.02	-0.01	0.13	100	assumed standard contract	2026-09-23T13:26:13
OSCR271217C00042000	看涨 Call	42.00	$5.05	$7.40	$6.21	7	148	64.11%	0.52	0.02	-0.01	0.14	100	assumed standard contract	2026-11-03T13:49:04
OSCR271217P00042000	看跌 Put	42.00	$13.55	$15.25	$0.00	0	0	65.48%	-0.50	0.02	-0.01	0.13	100	assumed standard contract	未提供
OSCR271217C00045000	看涨 Call	45.00	$3.85	$6.35	$4.95	0	279	60.87%	0.48	0.02	-0.01	0.14	100	assumed standard contract	2026-11-02T12:55:28
OSCR271217P00045000	看跌 Put	45.00	$15.90	$17.60	$17.94	0	8	66.22%	-0.55	0.02	-0.01	0.13	100	assumed standard contract	2026-08-17T10:25:12
OSCR271217C00047000	看涨 Call	47.00	$4.30	$5.85	$4.60	0	256	63.72%	0.45	0.02	-0.01	0.14	100	assumed standard contract	2026-11-02T12:56:31
OSCR271217P00047000	看跌 Put	47.00	$17.25	$19.20	$0.00	0	0	65.62%	-0.58	0.02	-0.01	0.13	100	assumed standard contract	未提供
OSCR271217C00050000	看涨 Call	50.00	$3.35	$5.30	$4.35	0	119	62.22%	0.42	0.02	-0.01	0.13	100	assumed standard contract	2026-11-02T14:04:10
OSCR271217P00050000	看跌 Put	50.00	$19.50	$21.65	$0.00	0	0	65.22%	-0.62	0.02	-0.01	0.13	100	assumed standard contract	未提供