BILI · 2026-11-20
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 $13.19 · 日涨跌 -2.37% · 年初至今 -49.98%
到期日 2026-11-20；共 36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI261120C00007000 | 看涨 Call | 7.00 | $6.00 | $8.10 | $8.18 | 0 | 4 | 297.71% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T12:10:29 |
| BILI261120P00007000 | 看跌 Put | 7.00 | $0.00 | $0.62 | $0.00 | 0 | 0 | 252.07% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120C00008000 | 看涨 Call | 8.00 | $5.00 | $7.10 | $5.45 | 0 | 5 | 249.84% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T13:46:13 |
| BILI261120P00008000 | 看跌 Put | 8.00 | $0.00 | $0.62 | $0.00 | 0 | 0 | 210.40% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120C00009000 | 看涨 Call | 9.00 | $4.00 | $5.60 | $4.46 | 0 | 2 | 164.64% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T13:46:13 |
| BILI261120P00009000 | 看跌 Put | 9.00 | $0.00 | $2.14 | $0.00 | 0 | 0 | 286.00% | -0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120C00010000 | 看涨 Call | 10.00 | $3.20 | $5.10 | $5.02 | 0 | 2 | 182.44% | 0.95 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-13T12:30:10 |
| BILI261120P00010000 | 看跌 Put | 10.00 | $0.00 | $0.25 | $0.04 | 0 | 110 | 105.63% | -0.05 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:00:30 |
| BILI261120C00011000 | 看涨 Call | 11.00 | $2.13 | $4.45 | $2.00 | 0 | 1 | 160.86% | 0.91 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:55:19 |
| BILI261120P00011000 | 看跌 Put | 11.00 | $0.04 | $0.11 | $0.06 | 70 | 155 | 69.07% | -0.09 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:05:59 |
| BILI261120C00012000 | 看涨 Call | 12.00 | $1.37 | $2.40 | $1.23 | 0 | 17 | 81.01% | 0.82 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T11:43:33 |
| BILI261120P00012000 | 看跌 Put | 12.00 | $0.17 | $0.28 | $0.21 | 217 | 931 | 67.37% | -0.18 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:34:00 |
| BILI261120C00013000 | 看涨 Call | 13.00 | $0.98 | $1.13 | $1.12 | 28 | 675 | 63.97% | 0.64 | 0.20 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:34:45 |
| BILI261120P00013000 | 看跌 Put | 13.00 | $0.46 | $0.57 | $0.45 | 150 | 2119 | 64.38% | -0.36 | 0.20 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:00:04 |
| BILI261120C00014000 | 看涨 Call | 14.00 | $0.48 | $0.62 | $0.62 | 1817 | 1573 | 61.96% | 0.43 | 0.22 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:55:36 |
| BILI261120P00014000 | 看跌 Put | 14.00 | $0.95 | $1.12 | $0.99 | 12 | 967 | 64.48% | -0.57 | 0.22 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:57:05 |
| BILI261120C00015000 | 看涨 Call | 15.00 | $0.21 | $0.32 | $0.20 | 147 | 717 | 62.37% | 0.25 | 0.17 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:40:18 |
| BILI261120P00015000 | 看跌 Put | 15.00 | $1.66 | $1.81 | $1.67 | 8 | 1508 | 63.79% | -0.75 | 0.17 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:24:58 |
| BILI261120C00016000 | 看涨 Call | 16.00 | $0.10 | $0.14 | $0.14 | 138 | 471 | 63.36% | 0.14 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:45:35 |
| BILI261120P00016000 | 看跌 Put | 16.00 | $2.09 | $3.15 | $3.40 | 0 | 36 | 69.51% | -0.87 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T09:54:03 |
| BILI261120C00017000 | 看涨 Call | 17.00 | $0.05 | $0.09 | $0.07 | 2394 | 559 | 68.87% | 0.08 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:40:18 |
| BILI261120P00017000 | 看跌 Put | 17.00 | $2.95 | $4.15 | $4.24 | 0 | 56 | 73.07% | -0.93 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:24:26 |
| BILI261120C00018000 | 看涨 Call | 18.00 | $0.01 | $0.05 | $0.05 | 116 | 608 | 69.25% | 0.05 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:42:28 |
| BILI261120P00018000 | 看跌 Put | 18.00 | $4.10 | $5.20 | $4.98 | 0 | 1 | 104.89% | -0.96 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:00:38 |
| BILI261120C00019000 | 看涨 Call | 19.00 | $0.00 | $0.03 | $0.02 | 6 | 228 | 71.60% | 0.03 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:56:42 |
| BILI261120P00019000 | 看跌 Put | 19.00 | $5.05 | $6.20 | $5.92 | 0 | 0 | 113.99% | -0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:43:25 |
| BILI261120C00020000 | 看涨 Call | 20.00 | $0.00 | $0.05 | $0.03 | 0 | 589 | 86.78% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T11:26:10 |
| BILI261120P00020000 | 看跌 Put | 20.00 | $6.00 | $7.10 | $6.92 | 0 | 1 | 109.61% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:41:40 |
| BILI261120C00021000 | 看涨 Call | 21.00 | $0.00 | $0.28 | $0.03 | 0 | 148 | 131.03% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T09:30:01 |
| BILI261120P00021000 | 看跌 Put | 21.00 | $7.00 | $8.10 | $6.03 | 0 | 0 | 120.02% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T15:35:47 |
| BILI261120C00022000 | 看涨 Call | 22.00 | $0.00 | $0.10 | $0.05 | 0 | 53 | 115.76% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T09:43:37 |
| BILI261120P00022000 | 看跌 Put | 22.00 | $8.00 | $9.10 | $7.02 | 0 | 0 | 129.75% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T12:36:28 |
| BILI261120C00023000 | 看涨 Call | 23.00 | $0.00 | $0.26 | $0.05 | 0 | 6 | 114.57% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T13:48:57 |
| BILI261120P00023000 | 看跌 Put | 23.00 | $9.00 | $10.10 | $9.78 | 0 | 0 | 138.90% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:41:21 |
| BILI261120C00024000 | 看涨 Call | 24.00 | $0.00 | $0.01 | $0.08 | 0 | 48 | 97.92% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T12:07:49 |
| BILI261120P00024000 | 看跌 Put | 24.00 | $10.00 | $11.15 | $8.90 | 0 | 0 | 154.87% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T15:35:13 |