OSCR · 2027-12-17

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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%

股票行情时间（源站原文） 2026-09-18 16:05:15；期权行情时间（源站原文） 2026-09-18 18:30:59

到期日 2027-12-17；共 38 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	$27.10	$31.00	$28.50	0	17	0.00%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-07-29T11:30:46
OSCR271217P00003000	看跌 Put	3.00	$0.00	$0.41	$0.10	0	14	128.10%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-15T11:32:11
OSCR271217C00005000	看涨 Call	5.00	$25.50	$29.50	$26.80	0	19	76.94%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-07-30T14:40:23
OSCR271217P00005000	看跌 Put	5.00	$0.05	$0.25	$0.15	0	34	93.68%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-11T15:42:07
OSCR271217C00007000	看涨 Call	7.00	$23.00	$27.70	$22.41	0	52	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-08-12T09:47:10
OSCR271217P00007000	看跌 Put	7.00	$0.17	$0.58	$0.35	0	213	92.76%	-0.02	0.00	-0.00	0.02	100	assumed standard contract	2026-08-28T12:55:50
OSCR271217C00010000	看涨 Call	10.00	$22.45	$24.75	$23.88	0	137	89.55%	0.97	0.00	0.00	0.03	100	assumed standard contract	2026-09-08T14:51:53
OSCR271217P00010000	看跌 Put	10.00	$0.47	$0.73	$0.55	0	448	81.30%	-0.04	0.00	-0.00	0.03	100	assumed standard contract	2026-09-16T11:46:25
OSCR271217C00013000	看涨 Call	13.00	$19.95	$21.45	$21.30	0	472	69.93%	0.95	0.00	-0.00	0.04	100	assumed standard contract	2026-09-17T14:30:34
OSCR271217P00013000	看跌 Put	13.00	$0.89	$1.38	$1.00	0	3682	78.69%	-0.06	0.00	-0.00	0.04	100	assumed standard contract	2026-09-14T14:32:34
OSCR271217C00015000	看涨 Call	15.00	$18.45	$19.90	$19.85	0	1429	68.53%	0.93	0.01	-0.00	0.05	100	assumed standard contract	2026-09-17T15:28:48
OSCR271217P00015000	看跌 Put	15.00	$1.31	$1.80	$1.62	0	1583	76.53%	-0.08	0.01	-0.00	0.05	100	assumed standard contract	2026-09-10T14:14:59
OSCR271217C00017000	看涨 Call	17.00	$17.10	$18.60	$19.48	0	568	69.26%	0.90	0.01	-0.00	0.06	100	assumed standard contract	2026-09-14T09:37:44
OSCR271217P00017000	看跌 Put	17.00	$1.74	$2.30	$2.02	62	454	74.19%	-0.11	0.01	-0.01	0.07	100	assumed standard contract	2026-09-18T12:08:57
OSCR271217C00020000	看涨 Call	20.00	$15.15	$18.00	$17.58	0	968	76.43%	0.86	0.01	-0.00	0.08	100	assumed standard contract	2026-09-14T13:23:35
OSCR271217P00020000	看跌 Put	20.00	$2.70	$3.40	$2.75	0	1736	73.66%	-0.15	0.01	-0.01	0.08	100	assumed standard contract	2026-09-16T09:30:01
OSCR271217C00022000	看涨 Call	22.00	$14.05	$15.45	$16.50	0	468	67.90%	0.84	0.01	-0.01	0.09	100	assumed standard contract	2026-09-11T12:39:13
OSCR271217P00022000	看跌 Put	22.00	$3.50	$4.35	$3.45	0	235	74.17%	-0.18	0.01	-0.01	0.09	100	assumed standard contract	2026-09-16T09:30:01
OSCR271217C00025000	看涨 Call	25.00	$12.70	$13.70	$13.15	1	1972	67.80%	0.79	0.01	-0.01	0.10	100	assumed standard contract	2026-09-18T12:20:38
OSCR271217P00025000	看跌 Put	25.00	$4.75	$5.25	$5.15	0	1223	71.04%	-0.22	0.01	-0.01	0.11	100	assumed standard contract	2026-09-04T10:36:00
OSCR271217C00027000	看涨 Call	27.00	$11.80	$13.00	$12.25	0	1837	68.94%	0.76	0.01	-0.01	0.11	100	assumed standard contract	2026-09-16T14:27:11
OSCR271217P00027000	看跌 Put	27.00	$5.60	$6.30	$6.25	0	15	70.49%	-0.25	0.01	-0.01	0.11	100	assumed standard contract	2026-09-03T10:48:47
OSCR271217C00030000	看涨 Call	30.00	$10.55	$11.35	$11.99	0	2840	67.27%	0.72	0.01	-0.01	0.12	100	assumed standard contract	2026-09-17T15:15:28
OSCR271217P00030000	看跌 Put	30.00	$7.00	$7.80	$7.35	0	1726	68.88%	-0.30	0.01	-0.01	0.12	100	assumed standard contract	2026-09-15T11:15:40
OSCR271217C00032000	看涨 Call	32.00	$9.75	$11.05	$11.41	0	335	68.89%	0.69	0.01	-0.01	0.13	100	assumed standard contract	2026-09-11T11:09:04
OSCR271217P00032000	看跌 Put	32.00	$8.30	$9.25	$8.12	0	20	70.42%	-0.33	0.02	-0.01	0.13	100	assumed standard contract	2026-09-17T10:35:39
OSCR271217C00035000	看涨 Call	35.00	$8.75	$10.05	$9.40	0	3663	69.02%	0.65	0.02	-0.01	0.13	100	assumed standard contract	2026-09-16T11:41:16
OSCR271217P00035000	看跌 Put	35.00	$10.15	$10.90	$11.30	0	46	69.37%	-0.38	0.02	-0.01	0.13	100	assumed standard contract	2026-08-19T11:00:42
OSCR271217C00037000	看涨 Call	37.00	$8.10	$9.50	$8.03	0	6	69.11%	0.62	0.02	-0.01	0.14	100	assumed standard contract	2026-08-27T13:57:56
OSCR271217P00037000	看跌 Put	37.00	$11.50	$12.20	$13.05	0	43	69.35%	-0.41	0.02	-0.01	0.14	100	assumed standard contract	2026-08-19T09:30:02
OSCR271217C00040000	看涨 Call	40.00	$7.30	$8.70	$8.20	0	294	69.39%	0.58	0.02	-0.01	0.14	100	assumed standard contract	2026-09-08T15:34:30
OSCR271217P00040000	看跌 Put	40.00	$13.50	$14.30	$14.31	0	8	69.09%	-0.46	0.02	-0.01	0.14	100	assumed standard contract	2026-08-17T10:25:12
OSCR271217C00042000	看涨 Call	42.00	$6.80	$8.20	$7.40	0	98	69.41%	0.55	0.02	-0.01	0.14	100	assumed standard contract	2026-09-10T13:19:26
OSCR271217P00042000	看跌 Put	42.00	$14.95	$15.85	$0.00	0	0	69.46%	-0.49	0.02	-0.01	0.14	100	assumed standard contract	未提供
OSCR271217C00045000	看涨 Call	45.00	$6.15	$7.60	$6.50	0	174	69.83%	0.52	0.02	-0.01	0.14	100	assumed standard contract	2026-09-16T11:00:27
OSCR271217P00045000	看跌 Put	45.00	$16.95	$18.20	$17.94	0	8	68.89%	-0.53	0.02	-0.01	0.14	100	assumed standard contract	2026-08-17T10:25:12
OSCR271217C00047000	看涨 Call	47.00	$5.70	$6.70	$7.32	0	140	68.01%	0.49	0.02	-0.01	0.14	100	assumed standard contract	2026-09-17T10:35:39
OSCR271217P00047000	看跌 Put	47.00	$18.60	$20.20	$0.00	0	0	70.93%	-0.55	0.02	-0.01	0.14	100	assumed standard contract	未提供