BILI · 2027-01-15
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 2027-01-15；共 66 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI270115C00003000 | 看涨 Call | 3.00 | $10.15 | $12.10 | $12.82 | 0 | 1 | 322.28% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T12:12:08 |
| BILI270115P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.06 | 0 | 351 | 129.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-08-22T14:58:28 |
| BILI270115C00005000 | 看涨 Call | 5.00 | $8.15 | $9.20 | $10.77 | 0 | 13 | 142.84% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:12:59 |
| BILI270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.95 | $0.03 | 0 | 22065 | 202.03% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-14T09:30:05 |
| BILI270115C00008000 | 看涨 Call | 8.00 | $5.20 | $7.15 | $9.22 | 0 | 74 | 131.62% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-24T09:39:10 |
| BILI270115P00008000 | 看跌 Put | 8.00 | $0.00 | $0.55 | $0.07 | 0 | 639 | 100.96% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T09:45:28 |
| BILI270115C00009000 | 看涨 Call | 9.00 | $4.10 | $5.50 | $0.00 | 0 | 0 | 77.34% | 0.95 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI270115P00009000 | 看跌 Put | 9.00 | $0.00 | $0.59 | $0.09 | 0 | 6 | 85.05% | -0.05 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T12:23:50 |
| BILI270115C00010000 | 看涨 Call | 10.00 | $3.25 | $5.25 | $3.81 | 0 | 557 | 94.10% | 0.91 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T12:42:31 |
| BILI270115P00010000 | 看跌 Put | 10.00 | $0.09 | $0.28 | $0.20 | 0 | 319 | 59.05% | -0.09 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T11:14:38 |
| BILI270115C00011000 | 看涨 Call | 11.00 | $2.48 | $3.35 | $0.00 | 0 | 0 | 54.43% | 0.84 | 0.07 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI270115P00011000 | 看跌 Put | 11.00 | $0.20 | $0.35 | $0.40 | 0 | 100 | 51.80% | -0.16 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T09:42:37 |
| BILI270115C00012000 | 看涨 Call | 12.00 | $2.03 | $2.24 | $2.27 | 1 | 253 | 50.75% | 0.75 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:12:15 |
| BILI270115P00012000 | 看跌 Put | 12.00 | $0.43 | $0.61 | $0.76 | 0 | 577 | 50.47% | -0.25 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:36:49 |
| BILI270115C00013000 | 看涨 Call | 13.00 | $1.39 | $1.62 | $1.08 | 0 | 492 | 49.58% | 0.63 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:43:00 |
| BILI270115P00013000 | 看跌 Put | 13.00 | $0.76 | $1.00 | $0.89 | 9 | 391 | 48.95% | -0.38 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:27:52 |
| BILI270115C00014000 | 看涨 Call | 14.00 | $1.05 | $1.16 | $1.16 | 87 | 191 | 52.19% | 0.50 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:55:15 |
| BILI270115P00014000 | 看跌 Put | 14.00 | $1.27 | $1.53 | $1.38 | 349 | 1344 | 48.66% | -0.51 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:19:08 |
| BILI270115C00015000 | 看涨 Call | 15.00 | $0.58 | $0.78 | $0.78 | 5 | 7501 | 48.92% | 0.38 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:07:20 |
| BILI270115P00015000 | 看跌 Put | 15.00 | $1.95 | $2.18 | $2.02 | 22 | 7449 | 49.16% | -0.62 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:58:03 |
| BILI270115C00016000 | 看涨 Call | 16.00 | $0.37 | $0.58 | $0.55 | 10 | 937 | 50.78% | 0.29 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:01:55 |
| BILI270115P00016000 | 看跌 Put | 16.00 | $2.74 | $2.96 | $2.75 | 4 | 5366 | 50.51% | -0.72 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:36:14 |
| BILI270115C00017000 | 看涨 Call | 17.00 | $0.32 | $0.42 | $0.34 | 32 | 2184 | 54.26% | 0.21 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:34:06 |
| BILI270115P00017000 | 看跌 Put | 17.00 | $3.30 | $4.10 | $3.40 | 0 | 1159 | 51.44% | -0.80 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-20T13:45:14 |
| BILI270115C00018000 | 看涨 Call | 18.00 | $0.16 | $0.30 | $0.26 | 50 | 6975 | 53.61% | 0.15 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:05:17 |
| BILI270115P00018000 | 看跌 Put | 18.00 | $4.40 | $4.85 | $5.30 | 0 | 4023 | 54.10% | -0.87 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:17:24 |
| BILI270115C00019000 | 看涨 Call | 19.00 | $0.11 | $0.24 | $0.17 | 3 | 3075 | 56.02% | 0.11 | 0.06 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:18:32 |
| BILI270115P00019000 | 看跌 Put | 19.00 | $5.10 | $5.95 | $6.27 | 0 | 2100 | 51.06% | -0.91 | 0.06 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:22:00 |
| BILI270115C00020000 | 看涨 Call | 20.00 | $0.08 | $0.15 | $0.11 | 8 | 1841 | 56.12% | 0.08 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:23:07 |
| BILI270115P00020000 | 看跌 Put | 20.00 | $6.40 | $6.60 | $6.50 | 5 | 2414 | 52.63% | -0.94 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:58:00 |
| BILI270115C00021000 | 看涨 Call | 21.00 | $0.01 | $0.21 | $0.07 | 0 | 6500 | 60.73% | 0.06 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T14:33:14 |
| BILI270115P00021000 | 看跌 Put | 21.00 | $7.25 | $7.80 | $5.35 | 0 | 92 | 62.41% | -0.97 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T12:59:29 |
| BILI270115C00022000 | 看涨 Call | 22.00 | $0.05 | $0.09 | $0.06 | 0 | 10686 | 60.04% | 0.05 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T13:37:33 |
| BILI270115P00022000 | 看跌 Put | 22.00 | $8.10 | $8.85 | $8.50 | 0 | 161 | 0.00% | -0.98 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T10:25:18 |
| BILI270115C00023000 | 看涨 Call | 23.00 | $0.01 | $0.27 | $0.07 | 20 | 3995 | 73.64% | 0.04 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:39:32 |
| BILI270115P00023000 | 看跌 Put | 23.00 | $9.05 | $10.00 | $8.10 | 0 | 0 | 72.43% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T14:53:39 |
| BILI270115C00024000 | 看涨 Call | 24.00 | $0.00 | $0.09 | $0.04 | 0 | 197 | 63.50% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T13:13:56 |
| BILI270115P00024000 | 看跌 Put | 24.00 | $10.05 | $11.05 | $7.37 | 0 | 0 | 80.79% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-08T13:27:46 |
| BILI270115C00025000 | 看涨 Call | 25.00 | $0.00 | $0.07 | $0.04 | 20 | 2809 | 68.26% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:03:41 |
| BILI270115P00025000 | 看跌 Put | 25.00 | $11.05 | $12.05 | $10.68 | 0 | 17 | 85.25% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T11:31:01 |
| BILI270115C00026000 | 看涨 Call | 26.00 | $0.00 | $0.04 | $0.04 | 80 | 150 | 62.97% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:24:35 |
| BILI270115P00026000 | 看跌 Put | 26.00 | $11.90 | $13.05 | $12.78 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:42:41 |
| BILI270115C00027000 | 看涨 Call | 27.00 | $0.00 | $0.07 | $0.20 | 0 | 472 | 71.20% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T14:56:38 |
| BILI270115P00027000 | 看跌 Put | 27.00 | $12.90 | $14.05 | $11.79 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T10:46:53 |
| BILI270115C00028000 | 看涨 Call | 28.00 | $0.00 | $0.13 | $0.20 | 0 | 57 | 81.51% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:30:03 |
| BILI270115P00028000 | 看跌 Put | 28.00 | $14.05 | $15.05 | $12.00 | 0 | 0 | 97.50% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:59:08 |
| BILI270115C00029000 | 看涨 Call | 29.00 | $0.00 | $0.05 | $0.03 | 0 | 23 | 73.76% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T15:41:33 |
| BILI270115P00029000 | 看跌 Put | 29.00 | $15.05 | $16.05 | $14.12 | 0 | 0 | 101.25% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T11:32:51 |
| BILI270115C00030000 | 看涨 Call | 30.00 | $0.00 | $0.03 | $0.01 | 0 | 8166 | 71.82% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:02:55 |
| BILI270115P00030000 | 看跌 Put | 30.00 | $16.05 | $17.05 | $14.91 | 0 | 0 | 104.86% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-24T14:44:51 |
| BILI270115C00032000 | 看涨 Call | 32.00 | $0.00 | $0.10 | $0.02 | 0 | 591 | 89.61% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:34:50 |
| BILI270115P00032000 | 看跌 Put | 32.00 | $18.05 | $18.95 | $18.84 | 0 | 0 | 101.33% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:26:52 |
| BILI270115C00035000 | 看涨 Call | 35.00 | $0.01 | $0.15 | $0.03 | 0 | 1192 | 104.02% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:43:31 |
| BILI270115P00035000 | 看跌 Put | 35.00 | $21.05 | $22.05 | $20.00 | 0 | 0 | 121.10% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:28:09 |
| BILI270115C00037000 | 看涨 Call | 37.00 | $0.00 | $0.10 | $0.05 | 0 | 4172 | 101.58% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T12:36:21 |
| BILI270115P00037000 | 看跌 Put | 37.00 | $23.05 | $24.05 | $23.78 | 0 | 0 | 126.88% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:42:57 |
| BILI270115C00040000 | 看涨 Call | 40.00 | $0.00 | $0.11 | $0.02 | 0 | 798 | 109.27% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:01:36 |
| BILI270115P00040000 | 看跌 Put | 40.00 | $26.05 | $27.05 | $26.92 | 0 | 0 | 134.92% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:42:48 |
| BILI270115C00042000 | 看涨 Call | 42.00 | $0.00 | $0.31 | $0.06 | 0 | 242 | 132.56% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:14:33 |
| BILI270115P00042000 | 看跌 Put | 42.00 | $28.05 | $29.05 | $28.86 | 0 | 0 | 139.95% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:35:42 |
| BILI270115C00045000 | 看涨 Call | 45.00 | $0.00 | $0.09 | $0.03 | 0 | 915 | 115.57% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:18:05 |
| BILI270115P00045000 | 看跌 Put | 45.00 | $31.05 | $32.05 | $28.45 | 0 | 0 | 147.04% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:30:42 |
| BILI270115C00047000 | 看涨 Call | 47.00 | $0.00 | $0.23 | $0.13 | 0 | 3124 | 104.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:16:51 |
| BILI270115P00047000 | 看跌 Put | 47.00 | $33.05 | $34.05 | $30.55 | 0 | 0 | 151.50% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:26:31 |
| BILI270115C00050000 | 看涨 Call | 50.00 | $0.00 | $0.02 | $0.02 | 0 | 1990 | 104.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T09:42:14 |
| BILI270115P00050000 | 看跌 Put | 50.00 | $36.05 | $37.05 | $31.40 | 0 | 0 | 157.83% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T11:54:20 |