BILI · 2026-12-18
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 $13.19 · 日涨跌 -2.37% · 年初至今 -49.98%
到期日 2026-12-18；共 34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI261218C00007000 | 看涨 Call | 7.00 | $6.00 | $7.35 | $0.00 | 0 | 0 | 125.20% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218P00007000 | 看跌 Put | 7.00 | $0.00 | $0.55 | $0.00 | 0 | 0 | 152.86% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218C00008000 | 看涨 Call | 8.00 | $5.20 | $6.15 | $0.00 | 0 | 0 | 102.41% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218P00008000 | 看跌 Put | 8.00 | $0.00 | $0.18 | $0.05 | 0 | 4 | 95.97% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:28:19 |
| BILI261218C00009000 | 看涨 Call | 9.00 | $4.20 | $5.40 | $0.00 | 0 | 0 | 100.55% | 0.96 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218P00009000 | 看跌 Put | 9.00 | $0.00 | $0.10 | $0.06 | 0 | 3 | 68.74% | -0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:10:10 |
| BILI261218C00010000 | 看涨 Call | 10.00 | $3.10 | $4.25 | $0.00 | 0 | 0 | 64.13% | 0.93 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261218P00010000 | 看跌 Put | 10.00 | $0.04 | $0.22 | $0.16 | 0 | 263 | 67.28% | -0.07 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T15:14:32 |
| BILI261218C00011000 | 看涨 Call | 11.00 | $2.37 | $3.50 | $2.21 | 0 | 2 | 72.61% | 0.87 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T13:08:45 |
| BILI261218P00011000 | 看跌 Put | 11.00 | $0.12 | $0.24 | $0.17 | 2 | 26 | 56.16% | -0.13 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:54:56 |
| BILI261218C00012000 | 看涨 Call | 12.00 | $1.88 | $2.05 | $0.00 | 0 | 0 | 54.53% | 0.77 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261218P00012000 | 看跌 Put | 12.00 | $0.36 | $0.46 | $0.57 | 0 | 117 | 56.03% | -0.23 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T13:03:44 |
| BILI261218C00013000 | 看涨 Call | 13.00 | $1.25 | $1.42 | $1.20 | 4 | 3 | 54.34% | 0.63 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:30:13 |
| BILI261218P00013000 | 看跌 Put | 13.00 | $0.62 | $0.79 | $0.71 | 155 | 25 | 51.63% | -0.37 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:46:22 |
| BILI261218C00014000 | 看涨 Call | 14.00 | $0.83 | $0.90 | $1.00 | 55 | 23 | 54.49% | 0.48 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:14:06 |
| BILI261218P00014000 | 看跌 Put | 14.00 | $1.13 | $1.36 | $1.78 | 0 | 46 | 52.53% | -0.53 | 0.16 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:05:50 |
| BILI261218C00015000 | 看涨 Call | 15.00 | $0.48 | $0.62 | $0.59 | 17 | 195 | 55.46% | 0.34 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:23:57 |
| BILI261218P00015000 | 看跌 Put | 15.00 | $1.84 | $2.03 | $2.00 | 0 | 16 | 53.62% | -0.67 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-21T14:51:39 |
| BILI261218C00016000 | 看涨 Call | 16.00 | $0.28 | $0.38 | $0.36 | 25 | 150 | 55.58% | 0.23 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:20:12 |
| BILI261218P00016000 | 看跌 Put | 16.00 | $2.29 | $3.10 | $2.80 | 0 | 3 | 51.68% | -0.77 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-23T15:57:59 |
| BILI261218C00017000 | 看涨 Call | 17.00 | $0.16 | $0.27 | $0.22 | 3 | 60 | 57.77% | 0.16 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:07:36 |
| BILI261218P00017000 | 看跌 Put | 17.00 | $3.10 | $4.05 | $0.00 | 0 | 0 | 51.66% | -0.85 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261218C00018000 | 看涨 Call | 18.00 | $0.09 | $0.31 | $0.15 | 11 | 24 | 65.70% | 0.11 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:23:57 |
| BILI261218P00018000 | 看跌 Put | 18.00 | $4.05 | $5.00 | $0.00 | 0 | 0 | 53.74% | -0.91 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261218C00019000 | 看涨 Call | 19.00 | $0.05 | $0.09 | $0.11 | 0 | 14 | 57.86% | 0.07 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T14:15:38 |
| BILI261218P00019000 | 看跌 Put | 19.00 | $4.95 | $6.00 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI261218C00020000 | 看涨 Call | 20.00 | $0.00 | $0.10 | $0.05 | 15 | 32 | 60.58% | 0.05 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:21:41 |
| BILI261218P00020000 | 看跌 Put | 20.00 | $5.95 | $7.00 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218C00021000 | 看涨 Call | 21.00 | $0.00 | $0.19 | $0.00 | 0 | 0 | 75.09% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218P00021000 | 看跌 Put | 21.00 | $6.95 | $7.85 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218C00022000 | 看涨 Call | 22.00 | $0.01 | $0.23 | $0.03 | 1 | 0 | 64.64% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:58:39 |
| BILI261218P00022000 | 看跌 Put | 22.00 | $7.95 | $8.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218C00023000 | 看涨 Call | 23.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 64.84% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261218P00023000 | 看跌 Put | 23.00 | $8.90 | $9.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |