BILI · 2026-09-18
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 $14.90 · 日涨跌 3.47% · 年初至今 -43.50%
到期日 2026-09-18；共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI260918C00009000 | 看涨 Call | 9.00 | $5.20 | $6.10 | $5.59 | 2 | 42 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:07:11 |
| BILI260918P00009000 | 看跌 Put | 9.00 | $0.00 | $0.04 | $0.08 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T14:43:21 |
| BILI260918C00010000 | 看涨 Call | 10.00 | $4.80 | $5.10 | $4.66 | 1 | 45 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:07:11 |
| BILI260918P00010000 | 看跌 Put | 10.00 | $0.00 | $0.95 | $0.08 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T10:07:08 |
| BILI260918C00011000 | 看涨 Call | 11.00 | $3.95 | $4.15 | $4.07 | 1 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:04:03 |
| BILI260918P00011000 | 看跌 Put | 11.00 | $0.00 | $0.75 | $0.14 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T11:48:30 |
| BILI260918C00012000 | 看涨 Call | 12.00 | $2.83 | $3.25 | $3.14 | 1 | 4 | 680.84% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:04:03 |
| BILI260918P00012000 | 看跌 Put | 12.00 | $0.00 | $0.42 | $0.05 | 0 | 47 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T11:18:39 |
| BILI260918C00013000 | 看涨 Call | 13.00 | $1.80 | $2.16 | $2.00 | 2 | 12 | 360.73% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:24:14 |
| BILI260918P00013000 | 看跌 Put | 13.00 | $0.00 | $0.02 | $0.05 | 0 | 44 | 305.45% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T15:14:26 |
| BILI260918C00014000 | 看涨 Call | 14.00 | $0.78 | $1.20 | $0.99 | 10 | 17 | 217.12% | 0.97 | 0.14 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:52:40 |
| BILI260918P00014000 | 看跌 Put | 14.00 | $0.00 | $0.10 | $0.02 | 0 | 452 | 240.19% | -0.03 | 0.14 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:55:00 |
| BILI260918C00015000 | 看涨 Call | 15.00 | $0.03 | $0.09 | $0.07 | 152 | 1448 | 56.87% | 0.43 | 1.63 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:21:00 |
| BILI260918P00015000 | 看跌 Put | 15.00 | $0.08 | $0.16 | $0.11 | 47 | 6658 | 67.69% | -0.57 | 1.63 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:11:40 |
| BILI260918C00016000 | 看涨 Call | 16.00 | $0.00 | $0.01 | $0.01 | 8 | 2373 | 145.66% | 0.04 | 0.15 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:21:09 |
| BILI260918P00016000 | 看跌 Put | 16.00 | $0.86 | $1.76 | $1.77 | 1 | 293 | 451.67% | -0.96 | 0.15 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:06:01 |
| BILI260918C00017000 | 看涨 Call | 17.00 | $0.00 | $0.01 | $0.01 | 29 | 3923 | 250.01% | 0.00 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:51:44 |
| BILI260918P00017000 | 看跌 Put | 17.00 | $1.87 | $2.19 | $2.55 | 0 | 4 | 0.00% | -1.00 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:32:13 |
| BILI260918C00018000 | 看涨 Call | 18.00 | $0.00 | $0.02 | $0.01 | 0 | 495 | 377.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:53:05 |
| BILI260918P00018000 | 看跌 Put | 18.00 | $2.73 | $3.30 | $2.97 | 1 | 19 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:55:34 |
| BILI260918C00019000 | 看涨 Call | 19.00 | $0.00 | $0.02 | $0.01 | 0 | 949 | 467.86% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:28:08 |
| BILI260918P00019000 | 看跌 Put | 19.00 | $3.85 | $4.15 | $4.45 | 0 | 19 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:23:00 |
| BILI260918C00020000 | 看涨 Call | 20.00 | $0.00 | $0.02 | $0.02 | 0 | 659 | 551.29% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:50:22 |
| BILI260918P00020000 | 看跌 Put | 20.00 | $4.90 | $5.10 | $5.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:16:43 |
| BILI260918C00021000 | 看涨 Call | 21.00 | $0.00 | $0.75 | $0.01 | 0 | 92 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:02:42 |
| BILI260918P00021000 | 看跌 Put | 21.00 | $4.75 | $7.30 | $6.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:27:30 |
| BILI260918C00022000 | 看涨 Call | 22.00 | $0.00 | $0.40 | $0.07 | 0 | 68 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:02:09 |
| BILI260918P00022000 | 看跌 Put | 22.00 | $6.50 | $7.15 | $5.98 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T14:47:53 |
| BILI260918C00023000 | 看涨 Call | 23.00 | $0.00 | $0.06 | $0.04 | 0 | 170 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T09:30:09 |
| BILI260918P00023000 | 看跌 Put | 23.00 | $6.45 | $9.80 | $7.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:24:59 |
| BILI260918C00024000 | 看涨 Call | 24.00 | $0.00 | $0.75 | $0.01 | 0 | 397 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T09:32:03 |
| BILI260918P00024000 | 看跌 Put | 24.00 | $7.45 | $10.30 | $9.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:48:59 |
| BILI260918C00025000 | 看涨 Call | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 24 | 828.32% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T10:12:10 |
| BILI260918P00025000 | 看跌 Put | 25.00 | $9.50 | $10.30 | $10.55 | 0 | 19 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:31:23 |
| BILI260918C00026000 | 看涨 Call | 26.00 | $0.00 | $0.95 | $0.01 | 0 | 134 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T10:57:24 |
| BILI260918P00026000 | 看跌 Put | 26.00 | $10.05 | $12.15 | $10.29 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:49:05 |
| BILI260918C00030000 | 看涨 Call | 30.00 | $0.00 | $0.95 | $0.05 | 0 | 8 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T09:30:11 |
| BILI260918P00030000 | 看跌 Put | 30.00 | $13.80 | $16.85 | $14.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:29:55 |