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 $14.90 · 日涨跌 3.47% · 年初至今 -43.50%
到期日 2027-01-15；共 62 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 | $11.35 | $12.35 | $12.82 | 0 | 1 | 0.00% | 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 | 107.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-08-22T14:58:28 |
| BILI270115C00005000 | 看涨 Call | 5.00 | $9.50 | $10.40 | $10.77 | 0 | 13 | 0.00% | 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 | $0.10 | $0.03 | 0 | 22065 | 101.17% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-14T09:30:05 |
| BILI270115C00008000 | 看涨 Call | 8.00 | $6.60 | $7.45 | $9.22 | 0 | 74 | 0.00% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-24T09:39:10 |
| BILI270115P00008000 | 看跌 Put | 8.00 | $0.00 | $0.13 | $0.04 | 0 | 638 | 64.32% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:51:16 |
| BILI270115C00010000 | 看涨 Call | 10.00 | $4.75 | $5.40 | $4.75 | 0 | 556 | 0.00% | 0.94 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:22:50 |
| BILI270115P00010000 | 看跌 Put | 10.00 | $0.12 | $0.19 | $0.17 | 0 | 327 | 54.23% | -0.06 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:51:16 |
| BILI270115C00012000 | 看涨 Call | 12.00 | $3.10 | $3.75 | $3.21 | 0 | 175 | 43.52% | 0.82 | 0.06 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:44:21 |
| BILI270115P00012000 | 看跌 Put | 12.00 | $0.46 | $0.52 | $0.46 | 1 | 516 | 52.21% | -0.18 | 0.06 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:33:13 |
| BILI270115C00013000 | 看涨 Call | 13.00 | $2.82 | $2.97 | $2.55 | 0 | 9 | 51.09% | 0.75 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:44:21 |
| BILI270115P00013000 | 看跌 Put | 13.00 | $0.75 | $0.81 | $0.85 | 0 | 236 | 51.56% | -0.25 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:12:15 |
| BILI270115C00014000 | 看涨 Call | 14.00 | $2.20 | $2.39 | $1.98 | 0 | 38 | 50.79% | 0.66 | 0.08 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:41:21 |
| BILI270115P00014000 | 看跌 Put | 14.00 | $1.12 | $1.20 | $1.31 | 0 | 1296 | 50.89% | -0.34 | 0.08 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:47:34 |
| BILI270115C00015000 | 看涨 Call | 15.00 | $1.71 | $1.90 | $1.55 | 0 | 439 | 50.98% | 0.57 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T12:23:34 |
| BILI270115P00015000 | 看跌 Put | 15.00 | $1.62 | $1.73 | $1.87 | 0 | 1132 | 51.48% | -0.43 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:28:24 |
| BILI270115C00016000 | 看涨 Call | 16.00 | $1.38 | $1.45 | $1.20 | 0 | 423 | 51.48% | 0.49 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:34:14 |
| BILI270115P00016000 | 看跌 Put | 16.00 | $2.23 | $2.33 | $2.52 | 0 | 4987 | 52.02% | -0.52 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T12:32:13 |
| BILI270115C00017000 | 看涨 Call | 17.00 | $1.08 | $1.17 | $1.31 | 0 | 1620 | 52.62% | 0.41 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T10:09:05 |
| BILI270115P00017000 | 看跌 Put | 17.00 | $2.93 | $3.05 | $2.85 | 0 | 1193 | 53.31% | -0.60 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:31:34 |
| BILI270115C00018000 | 看涨 Call | 18.00 | $0.69 | $0.92 | $0.90 | 7 | 4004 | 50.77% | 0.34 | 0.08 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:05:43 |
| BILI270115P00018000 | 看跌 Put | 18.00 | $3.65 | $3.80 | $3.75 | 5 | 4020 | 53.32% | -0.67 | 0.08 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:01:36 |
| BILI270115C00019000 | 看涨 Call | 19.00 | $0.59 | $0.73 | $0.71 | 0 | 2000 | 52.75% | 0.28 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:43:51 |
| BILI270115P00019000 | 看跌 Put | 19.00 | $4.45 | $4.65 | $4.10 | 0 | 2065 | 54.48% | -0.73 | 0.08 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-10T12:46:22 |
| BILI270115C00020000 | 看涨 Call | 20.00 | $0.41 | $0.57 | $0.47 | 0 | 1780 | 52.38% | 0.24 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:30:34 |
| BILI270115P00020000 | 看跌 Put | 20.00 | $5.25 | $5.50 | $5.37 | 25 | 2466 | 53.96% | -0.78 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:31:34 |
| BILI270115C00021000 | 看涨 Call | 21.00 | $0.33 | $0.50 | $0.39 | 0 | 459 | 54.50% | 0.20 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T13:30:34 |
| BILI270115P00021000 | 看跌 Put | 21.00 | $6.10 | $6.80 | $5.35 | 0 | 92 | 62.65% | -0.82 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-06-05T12:59:29 |
| BILI270115C00022000 | 看涨 Call | 22.00 | $0.35 | $0.42 | $0.37 | 1 | 5819 | 57.87% | 0.17 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:12:14 |
| BILI270115P00022000 | 看跌 Put | 22.00 | $7.15 | $7.50 | $6.42 | 0 | 568 | 62.36% | -0.86 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T10:51:43 |
| BILI270115C00023000 | 看涨 Call | 23.00 | $0.23 | $0.54 | $0.28 | 2 | 3776 | 62.23% | 0.14 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:51:51 |
| BILI270115P00023000 | 看跌 Put | 23.00 | $8.00 | $8.65 | $6.65 | 0 | 34 | 67.08% | -0.89 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-13T14:48:24 |
| BILI270115C00024000 | 看涨 Call | 24.00 | $0.17 | $0.29 | $0.19 | 0 | 205 | 57.80% | 0.12 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:37:57 |
| BILI270115P00024000 | 看跌 Put | 24.00 | $8.95 | $9.65 | $7.37 | 0 | 21 | 70.25% | -0.91 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-08T13:27:46 |
| BILI270115C00025000 | 看涨 Call | 25.00 | $0.20 | $0.24 | $0.16 | 0 | 2176 | 60.72% | 0.10 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:42:27 |
| BILI270115P00025000 | 看跌 Put | 25.00 | $9.90 | $10.60 | $10.10 | 0 | 1594 | 71.68% | -0.93 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:39:19 |
| BILI270115C00026000 | 看涨 Call | 26.00 | $0.13 | $0.23 | $0.14 | 0 | 115 | 61.23% | 0.09 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:18:43 |
| BILI270115P00026000 | 看跌 Put | 26.00 | $10.90 | $11.60 | $9.35 | 0 | 17 | 75.54% | -0.95 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-09T12:09:26 |
| BILI270115C00027000 | 看涨 Call | 27.00 | $0.07 | $0.18 | $0.13 | 0 | 472 | 59.70% | 0.08 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:47:21 |
| BILI270115P00027000 | 看跌 Put | 27.00 | $11.70 | $12.55 | $10.80 | 0 | 117 | 70.63% | -0.96 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T12:55:32 |
| BILI270115C00028000 | 看涨 Call | 28.00 | $0.05 | $0.15 | $0.20 | 0 | 57 | 59.96% | 0.07 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T09:30:03 |
| BILI270115P00028000 | 看跌 Put | 28.00 | $12.65 | $13.55 | $12.00 | 0 | 1 | 71.68% | -0.97 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T09:59:08 |
| BILI270115C00029000 | 看涨 Call | 29.00 | $0.07 | $0.14 | $0.16 | 0 | 22 | 63.13% | 0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T13:14:02 |
| BILI270115P00029000 | 看跌 Put | 29.00 | $13.70 | $15.55 | $11.70 | 0 | 0 | 104.62% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T09:33:54 |
| BILI270115C00030000 | 看涨 Call | 30.00 | $0.03 | $0.12 | $0.10 | 0 | 5369 | 61.96% | 0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:31:19 |
| BILI270115P00030000 | 看跌 Put | 30.00 | $14.50 | $15.55 | $14.05 | 0 | 138 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:56:15 |
| BILI270115C00032000 | 看涨 Call | 32.00 | $0.03 | $0.12 | $0.08 | 1 | 571 | 66.51% | 0.04 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:32:27 |
| BILI270115P00032000 | 看跌 Put | 32.00 | $16.45 | $17.75 | $13.85 | 0 | 93 | 83.53% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-21T10:46:34 |
| BILI270115C00035000 | 看涨 Call | 35.00 | $0.04 | $0.08 | $0.06 | 2 | 1145 | 70.28% | 0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:18:21 |
| BILI270115P00035000 | 看跌 Put | 35.00 | $19.70 | $20.50 | $20.00 | 0 | 7 | 91.34% | -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 | $0.06 | 0 | 4173 | 72.07% | 0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T10:20:08 |
| BILI270115P00037000 | 看跌 Put | 37.00 | $21.70 | $22.55 | $13.45 | 0 | 0 | 98.72% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-12-02T11:03:45 |
| BILI270115C00040000 | 看涨 Call | 40.00 | $0.00 | $0.11 | $0.11 | 0 | 798 | 78.10% | 0.02 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:52:36 |
| BILI270115P00040000 | 看跌 Put | 40.00 | $24.65 | $25.55 | $16.20 | 0 | 0 | 102.81% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-09T10:03:49 |
| BILI270115C00042000 | 看涨 Call | 42.00 | $0.00 | $0.13 | $0.06 | 0 | 242 | 83.15% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:14:33 |
| BILI270115P00042000 | 看跌 Put | 42.00 | $26.65 | $27.55 | $24.88 | 0 | 0 | 106.97% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T12:31:46 |
| BILI270115C00045000 | 看涨 Call | 45.00 | $0.00 | $0.09 | $0.03 | 0 | 915 | 83.34% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:18:05 |
| BILI270115P00045000 | 看跌 Put | 45.00 | $29.65 | $30.55 | $28.45 | 0 | 0 | 112.83% | -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 | $0.12 | $0.02 | 0 | 3074 | 89.35% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:03:05 |
| BILI270115P00047000 | 看跌 Put | 47.00 | $31.65 | $32.55 | $30.55 | 0 | 0 | 116.51% | -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 | $0.08 | $0.03 | 0 | 1985 | 88.48% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:53:57 |
| BILI270115P00050000 | 看跌 Put | 50.00 | $34.70 | $35.75 | $31.40 | 0 | 0 | 133.52% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T11:54:20 |