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 $14.90 · 日涨跌 3.47% · 年初至今 -43.50%
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 | $7.30 | $8.35 | $0.00 | 0 | 0 | 0.00% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120P00007000 | 看跌 Put | 7.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 106.60% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120C00008000 | 看涨 Call | 8.00 | $6.30 | $7.40 | $0.00 | 0 | 0 | 0.00% | 0.97 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120P00008000 | 看跌 Put | 8.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 91.24% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120C00009000 | 看涨 Call | 9.00 | $5.35 | $6.40 | $0.00 | 0 | 0 | 0.00% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120P00009000 | 看跌 Put | 9.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 77.41% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120C00010000 | 看涨 Call | 10.00 | $4.40 | $5.35 | $0.00 | 0 | 0 | 0.00% | 0.95 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120P00010000 | 看跌 Put | 10.00 | $0.00 | $0.21 | $0.00 | 0 | 0 | 67.01% | -0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120C00011000 | 看涨 Call | 11.00 | $3.45 | $4.50 | $0.00 | 0 | 0 | 0.00% | 0.93 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120P00011000 | 看跌 Put | 11.00 | $0.07 | $0.19 | $0.00 | 0 | 0 | 57.12% | -0.07 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120C00012000 | 看涨 Call | 12.00 | $3.15 | $3.40 | $3.40 | 5 | 0 | 52.23% | 0.88 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:40:46 |
| BILI261120P00012000 | 看跌 Put | 12.00 | $0.19 | $0.30 | $0.00 | 0 | 0 | 54.22% | -0.12 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120C00013000 | 看涨 Call | 13.00 | $2.41 | $2.56 | $0.00 | 0 | 0 | 50.98% | 0.79 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| BILI261120P00013000 | 看跌 Put | 13.00 | $0.42 | $0.46 | $0.53 | 0 | 21 | 51.95% | -0.21 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:56:51 |
| BILI261120C00014000 | 看涨 Call | 14.00 | $1.73 | $1.92 | $0.00 | 0 | 0 | 50.78% | 0.67 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| BILI261120P00014000 | 看跌 Put | 14.00 | $0.71 | $0.90 | $0.95 | 0 | 16 | 52.90% | -0.33 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:50:56 |
| BILI261120C00015000 | 看涨 Call | 15.00 | $1.29 | $1.35 | $1.07 | 0 | 2 | 51.70% | 0.55 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:02:57 |
| BILI261120P00015000 | 看跌 Put | 15.00 | $1.23 | $1.32 | $1.23 | 1 | 10 | 52.78% | -0.45 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:44:53 |
| BILI261120C00016000 | 看涨 Call | 16.00 | $0.89 | $0.98 | $1.00 | 10 | 3 | 52.51% | 0.44 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:07:41 |
| BILI261120P00016000 | 看跌 Put | 16.00 | $1.81 | $1.99 | $2.06 | 0 | 4 | 54.09% | -0.57 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:36:21 |
| BILI261120C00017000 | 看涨 Call | 17.00 | $0.60 | $0.67 | $0.63 | 5 | 20 | 52.51% | 0.33 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:52:43 |
| BILI261120P00017000 | 看跌 Put | 17.00 | $2.54 | $2.67 | $2.57 | 20 | 0 | 54.44% | -0.67 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:09:11 |
| BILI261120C00018000 | 看涨 Call | 18.00 | $0.42 | $0.47 | $0.45 | 23 | 2 | 53.74% | 0.25 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:15:44 |
| BILI261120P00018000 | 看跌 Put | 18.00 | $3.30 | $3.45 | $0.00 | 0 | 0 | 53.81% | -0.76 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| BILI261120C00019000 | 看涨 Call | 19.00 | $0.28 | $0.34 | $0.31 | 1 | 1 | 54.80% | 0.19 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:30:02 |
| BILI261120P00019000 | 看跌 Put | 19.00 | $3.85 | $4.95 | $0.00 | 0 | 0 | 64.01% | -0.82 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| BILI261120C00020000 | 看涨 Call | 20.00 | $0.20 | $0.24 | $0.22 | 5 | 0 | 56.08% | 0.14 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:47:46 |
| BILI261120P00020000 | 看跌 Put | 20.00 | $4.80 | $5.35 | $0.00 | 0 | 0 | 47.98% | -0.88 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120C00021000 | 看涨 Call | 21.00 | $0.14 | $0.18 | $0.00 | 0 | 0 | 57.56% | 0.11 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120P00021000 | 看跌 Put | 21.00 | $5.75 | $6.80 | $0.00 | 0 | 0 | 71.52% | -0.91 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120C00022000 | 看涨 Call | 22.00 | $0.10 | $0.34 | $0.00 | 0 | 0 | 68.46% | 0.08 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120P00022000 | 看跌 Put | 22.00 | $6.75 | $7.80 | $0.00 | 0 | 0 | 78.03% | -0.94 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120C00023000 | 看涨 Call | 23.00 | $0.08 | $0.10 | $0.00 | 0 | 0 | 60.63% | 0.06 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261120P00023000 | 看跌 Put | 23.00 | $7.70 | $8.75 | $0.00 | 0 | 0 | 80.27% | -0.96 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261120C00024000 | 看涨 Call | 24.00 | $0.06 | $0.08 | $0.06 | 47 | 0 | 62.26% | 0.05 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:04:07 |
| BILI261120P00024000 | 看跌 Put | 24.00 | $8.70 | $9.75 | $0.00 | 0 | 0 | 85.85% | -0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |