BILI · 2027-04-16

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-02 23:56:23

到期日 2027-04-16；共 36 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
BILI270416C00008000	看涨 Call	8.00	$5.20	$6.50	$0.00	0	0	63.02%	0.93	0.02	-0.00	0.01	100	assumed standard contract	未提供
BILI270416P00008000	看跌 Put	8.00	$0.01	$0.45	$0.16	0	3	65.15%	-0.07	0.02	-0.00	0.01	100	assumed standard contract	2026-10-29T11:31:06
BILI270416C00009000	看涨 Call	9.00	$4.40	$5.85	$0.00	0	0	67.51%	0.90	0.03	-0.00	0.02	100	assumed standard contract	未提供
BILI270416P00009000	看跌 Put	9.00	$0.01	$0.75	$0.30	0	25	63.05%	-0.10	0.03	-0.00	0.02	100	assumed standard contract	2026-10-28T12:45:54
BILI270416C00010000	看涨 Call	10.00	$4.00	$4.75	$4.50	0	5	65.67%	0.85	0.05	-0.00	0.02	100	assumed standard contract	2026-10-20T15:32:54
BILI270416P00010000	看跌 Put	10.00	$0.35	$0.84	$0.49	0	20	61.46%	-0.15	0.05	-0.00	0.02	100	assumed standard contract	2026-10-29T15:03:52
BILI270416C00011000	看涨 Call	11.00	$2.95	$4.90	$0.00	0	0	72.42%	0.79	0.06	-0.00	0.03	100	assumed standard contract	未提供
BILI270416P00011000	看跌 Put	11.00	$0.49	$0.73	$0.83	0	40	49.88%	-0.21	0.06	-0.00	0.03	100	assumed standard contract	2026-10-28T10:46:29
BILI270416C00012000	看涨 Call	12.00	$2.54	$2.84	$2.23	0	23	50.11%	0.71	0.07	-0.00	0.03	100	assumed standard contract	2026-10-28T11:34:09
BILI270416P00012000	看跌 Put	12.00	$0.84	$1.08	$1.23	0	411	49.75%	-0.29	0.07	-0.00	0.03	100	assumed standard contract	2026-10-29T15:48:35
BILI270416C00013000	看涨 Call	13.00	$1.97	$2.30	$2.32	1	22	49.55%	0.63	0.08	-0.01	0.03	100	assumed standard contract	2026-11-02T09:55:38
BILI270416P00013000	看跌 Put	13.00	$1.20	$1.53	$1.80	0	64	48.45%	-0.37	0.08	-0.01	0.03	100	assumed standard contract	2026-10-29T09:31:10
BILI270416C00014000	看涨 Call	14.00	$1.59	$1.85	$1.89	61	73	50.46%	0.55	0.08	-0.01	0.04	100	assumed standard contract	2026-11-02T10:49:05
BILI270416P00014000	看跌 Put	14.00	$1.73	$2.07	$1.87	20	49	48.33%	-0.46	0.09	-0.01	0.04	100	assumed standard contract	2026-11-02T10:52:13
BILI270416C00015000	看涨 Call	15.00	$1.14	$1.49	$1.48	70	321	49.39%	0.47	0.08	-0.01	0.04	100	assumed standard contract	2026-11-02T13:32:14
BILI270416P00015000	看跌 Put	15.00	$2.36	$2.71	$2.56	21	27	48.58%	-0.54	0.09	-0.01	0.04	100	assumed standard contract	2026-11-02T12:57:31
BILI270416C00016000	看涨 Call	16.00	$1.00	$1.20	$1.15	65	265	51.68%	0.40	0.08	-0.01	0.04	100	assumed standard contract	2026-11-02T14:48:30
BILI270416P00016000	看跌 Put	16.00	$3.05	$3.45	$2.95	0	9	48.94%	-0.61	0.09	-0.01	0.03	100	assumed standard contract	2026-10-02T13:42:15
BILI270416C00017000	看涨 Call	17.00	$0.69	$0.97	$0.83	1	333	50.74%	0.34	0.08	-0.01	0.03	100	assumed standard contract	2026-11-02T09:38:31
BILI270416P00017000	看跌 Put	17.00	$3.85	$4.20	$4.64	0	46	49.20%	-0.68	0.08	-0.01	0.03	100	assumed standard contract	2026-10-30T12:24:26
BILI270416C00018000	看涨 Call	18.00	$0.63	$0.79	$0.70	2	48	52.97%	0.29	0.07	-0.00	0.03	100	assumed standard contract	2026-11-02T09:41:39
BILI270416P00018000	看跌 Put	18.00	$4.35	$5.05	$3.95	0	2	43.44%	-0.73	0.08	-0.00	0.03	100	assumed standard contract	2026-10-12T10:40:35
BILI270416C00019000	看涨 Call	19.00	$0.43	$0.86	$0.60	1	166	56.11%	0.24	0.06	-0.00	0.03	100	assumed standard contract	2026-11-02T09:48:39
BILI270416P00019000	看跌 Put	19.00	$5.15	$6.30	$0.00	0	0	49.77%	-0.78	0.07	-0.00	0.03	100	assumed standard contract	未提供
BILI270416C00020000	看涨 Call	20.00	$0.22	$0.53	$0.42	0	22	50.52%	0.21	0.06	-0.00	0.03	100	assumed standard contract	2026-10-30T14:43:30
BILI270416P00020000	看跌 Put	20.00	$6.15	$6.85	$0.00	0	0	40.50%	-0.83	0.06	-0.00	0.02	100	assumed standard contract	未提供
BILI270416C00021000	看涨 Call	21.00	$0.24	$0.54	$0.36	0	22	55.28%	0.17	0.05	-0.00	0.02	100	assumed standard contract	2026-10-28T10:32:00
BILI270416P00021000	看跌 Put	21.00	$7.05	$8.10	$6.40	0	13	51.02%	-0.86	0.06	-0.00	0.02	100	assumed standard contract	2026-09-22T12:01:18
BILI270416C00022000	看涨 Call	22.00	$0.05	$0.63	$0.33	0	1015	56.81%	0.15	0.04	-0.00	0.02	100	assumed standard contract	2026-10-26T12:22:58
BILI270416P00022000	看跌 Put	22.00	$8.35	$9.05	$6.71	0	4	62.12%	-0.89	0.05	-0.00	0.02	100	assumed standard contract	2026-09-09T10:51:27
BILI270416C00023000	看涨 Call	23.00	$0.25	$0.50	$0.21	0	368	61.98%	0.13	0.04	-0.00	0.02	100	assumed standard contract	2026-10-29T15:45:10
BILI270416P00023000	看跌 Put	23.00	$9.05	$10.05	$0.00	0	0	56.80%	-0.91	0.05	-0.00	0.01	100	assumed standard contract	未提供
BILI270416C00024000	看涨 Call	24.00	$0.03	$0.45	$0.17	0	10	58.21%	0.11	0.04	-0.00	0.02	100	assumed standard contract	2026-10-29T15:48:23
BILI270416P00024000	看跌 Put	24.00	$10.00	$11.05	$0.00	0	0	58.00%	-0.93	0.05	-0.00	0.01	100	assumed standard contract	未提供
BILI270416C00025000	看涨 Call	25.00	$0.13	$0.25	$0.21	33	15	57.99%	0.10	0.03	-0.00	0.02	100	assumed standard contract	2026-11-02T12:21:38
BILI270416P00025000	看跌 Put	25.00	$10.85	$12.05	$10.17	0	0	0.00%	-0.95	0.04	-0.00	0.01	100	assumed standard contract	2026-09-16T10:39:19