OSCR · 2028-01-21
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 2028-01-21；共 40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSCR280121C00003000 | 看涨 Call | 3.00 | $27.30 | $31.80 | $28.70 | 0 | 65 | 104.64% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-30T14:40:23 |
| OSCR280121P00003000 | 看跌 Put | 3.00 | $0.00 | $0.34 | $0.15 | 0 | 68 | 124.96% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-10T15:56:12 |
| OSCR280121C00005000 | 看涨 Call | 5.00 | $25.30 | $29.75 | $27.95 | 0 | 317 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-08T14:47:14 |
| OSCR280121P00005000 | 看跌 Put | 5.00 | $0.00 | $0.80 | $0.13 | 0 | 289 | 116.27% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-29T14:52:43 |
| OSCR280121C00008000 | 看涨 Call | 8.00 | $23.00 | $26.05 | $27.80 | 0 | 406 | 0.00% | 0.97 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-13T09:39:26 |
| OSCR280121P00008000 | 看跌 Put | 8.00 | $0.06 | $0.89 | $0.41 | 0 | 7475 | 91.10% | -0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-28T13:42:55 |
| OSCR280121C00010000 | 看涨 Call | 10.00 | $21.55 | $23.90 | $22.65 | 1 | 6303 | 0.00% | 0.96 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:28:34 |
| OSCR280121P00010000 | 看跌 Put | 10.00 | $0.25 | $0.58 | $0.36 | 0 | 7415 | 75.19% | -0.03 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-27T15:59:07 |
| OSCR280121C00013000 | 看涨 Call | 13.00 | $19.15 | $21.95 | $19.60 | 1 | 300 | 63.97% | 0.94 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:30:10 |
| OSCR280121P00013000 | 看跌 Put | 13.00 | $0.69 | $1.04 | $0.76 | 0 | 707 | 73.28% | -0.06 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-27T15:59:07 |
| OSCR280121C00015000 | 看涨 Call | 15.00 | $17.75 | $20.90 | $18.12 | 0 | 965 | 70.74% | 0.92 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:13:28 |
| OSCR280121P00015000 | 看跌 Put | 15.00 | $0.94 | $1.67 | $1.27 | 0 | 2439 | 72.85% | -0.08 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-29T14:18:22 |
| OSCR280121C00017000 | 看涨 Call | 17.00 | $17.55 | $18.70 | $18.18 | 0 | 752 | 73.26% | 0.90 | 0.01 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-19T13:57:52 |
| OSCR280121P00017000 | 看跌 Put | 17.00 | $1.70 | $1.97 | $1.84 | 0 | 230 | 72.34% | -0.10 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:30:34 |
| OSCR280121C00020000 | 看涨 Call | 20.00 | $15.70 | $16.55 | $16.05 | 3 | 1445 | 70.86% | 0.86 | 0.01 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:53:07 |
| OSCR280121P00020000 | 看跌 Put | 20.00 | $2.33 | $2.90 | $2.85 | 0 | 700 | 69.31% | -0.14 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-30T11:13:10 |
| OSCR280121C00022000 | 看涨 Call | 22.00 | $12.60 | $16.80 | $16.27 | 0 | 665 | 67.42% | 0.83 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-20T13:43:13 |
| OSCR280121P00022000 | 看跌 Put | 22.00 | $2.80 | $3.70 | $3.70 | 0 | 704 | 67.83% | -0.17 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-28T14:57:13 |
| OSCR280121C00025000 | 看涨 Call | 25.00 | $11.85 | $14.15 | $12.91 | 20 | 3900 | 66.12% | 0.78 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:52:10 |
| OSCR280121P00025000 | 看跌 Put | 25.00 | $3.25 | $4.95 | $4.78 | 0 | 346 | 63.52% | -0.22 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:00:21 |
| OSCR280121C00027000 | 看涨 Call | 27.00 | $11.55 | $12.65 | $12.30 | 2 | 233 | 66.58% | 0.75 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:21:39 |
| OSCR280121P00027000 | 看跌 Put | 27.00 | $4.95 | $6.05 | $5.75 | 0 | 353 | 67.59% | -0.25 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:47:02 |
| OSCR280121C00030000 | 看涨 Call | 30.00 | $9.70 | $11.15 | $9.85 | 0 | 6736 | 63.38% | 0.71 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-30T09:42:39 |
| OSCR280121P00030000 | 看跌 Put | 30.00 | $5.80 | $7.25 | $6.95 | 21 | 3406 | 62.90% | -0.30 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:50:59 |
| OSCR280121C00032000 | 看涨 Call | 32.00 | $9.40 | $10.40 | $9.65 | 37 | 554 | 65.43% | 0.68 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T12:33:44 |
| OSCR280121P00032000 | 看跌 Put | 32.00 | $7.65 | $8.80 | $8.05 | 64 | 213 | 67.28% | -0.33 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:56:41 |
| OSCR280121C00035000 | 看涨 Call | 35.00 | $7.75 | $9.30 | $8.14 | 0 | 8576 | 63.00% | 0.63 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-02T14:00:59 |
| OSCR280121P00035000 | 看跌 Put | 35.00 | $9.30 | $10.35 | $10.00 | 0 | 426 | 65.36% | -0.38 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-07T13:17:43 |
| OSCR280121C00037000 | 看涨 Call | 37.00 | $7.55 | $9.50 | $7.00 | 0 | 402 | 67.63% | 0.60 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-30T12:25:01 |
| OSCR280121P00037000 | 看跌 Put | 37.00 | $10.60 | $12.10 | $12.62 | 0 | 78 | 66.94% | -0.42 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-08-25T09:51:30 |
| OSCR280121C00040000 | 看涨 Call | 40.00 | $6.75 | $7.60 | $7.60 | 35 | 51732 | 64.03% | 0.56 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| OSCR280121P00040000 | 看跌 Put | 40.00 | $12.80 | $13.85 | $12.83 | 0 | 177 | 66.27% | -0.46 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-21T11:18:28 |
| OSCR280121C00042000 | 看涨 Call | 42.00 | $5.85 | $7.80 | $6.05 | 0 | 212 | 65.18% | 0.53 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T12:08:58 |
| OSCR280121P00042000 | 看跌 Put | 42.00 | $12.60 | $16.90 | $18.07 | 0 | 1 | 66.17% | -0.49 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-07-08T14:34:20 |
| OSCR280121C00045000 | 看涨 Call | 45.00 | $4.90 | $7.20 | $5.35 | 0 | 299 | 64.59% | 0.49 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T13:08:31 |
| OSCR280121P00045000 | 看跌 Put | 45.00 | $15.85 | $17.60 | $16.33 | 0 | 16 | 64.24% | -0.54 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-21T11:18:28 |
| OSCR280121C00047000 | 看涨 Call | 47.00 | $5.25 | $6.10 | $5.50 | 27 | 1033 | 64.88% | 0.47 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:49:04 |
| OSCR280121P00047000 | 看跌 Put | 47.00 | $17.50 | $19.30 | $0.00 | 0 | 0 | 65.17% | -0.57 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 未提供 |
| OSCR280121C00050000 | 看涨 Call | 50.00 | $4.05 | $5.85 | $4.87 | 1 | 81 | 63.74% | 0.43 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:38:45 |
| OSCR280121P00050000 | 看跌 Put | 50.00 | $20.40 | $21.65 | $0.00 | 0 | 0 | 66.94% | -0.61 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 未提供 |