BILI · 2027-04-16
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 2027-04-16；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI270416C00009000 | 看涨 Call | 9.00 | $5.90 | $6.55 | $0.00 | 0 | 0 | 36.75% | 0.93 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI270416P00009000 | 看跌 Put | 9.00 | $0.13 | $0.31 | $0.00 | 0 | 0 | 54.71% | -0.07 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI270416C00010000 | 看涨 Call | 10.00 | $5.05 | $5.75 | $0.00 | 0 | 0 | 43.64% | 0.90 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| BILI270416P00010000 | 看跌 Put | 10.00 | $0.28 | $0.45 | $0.35 | 0 | 14 | 53.57% | -0.10 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-04T11:13:05 |
| BILI270416C00011000 | 看涨 Call | 11.00 | $4.30 | $5.00 | $0.00 | 0 | 0 | 46.38% | 0.85 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| BILI270416P00011000 | 看跌 Put | 11.00 | $0.49 | $0.66 | $0.62 | 0 | 32 | 52.86% | -0.15 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:47:16 |
| BILI270416C00012000 | 看涨 Call | 12.00 | $3.80 | $4.30 | $3.69 | 0 | 12 | 50.22% | 0.80 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:25:22 |
| BILI270416P00012000 | 看跌 Put | 12.00 | $0.77 | $0.95 | $0.66 | 0 | 1 | 52.46% | -0.21 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-08T14:38:31 |
| BILI270416C00013000 | 看涨 Call | 13.00 | $3.20 | $3.60 | $0.00 | 0 | 0 | 49.40% | 0.73 | 0.06 | -0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| BILI270416P00013000 | 看跌 Put | 13.00 | $0.94 | $1.32 | $1.15 | 0 | 21 | 49.76% | -0.27 | 0.06 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:03:14 |
| BILI270416C00014000 | 看涨 Call | 14.00 | $2.71 | $3.00 | $2.95 | 1 | 1 | 49.46% | 0.67 | 0.06 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:00:34 |
| BILI270416P00014000 | 看跌 Put | 14.00 | $1.40 | $1.78 | $1.78 | 0 | 33 | 50.34% | -0.34 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:27:59 |
| BILI270416C00015000 | 看涨 Call | 15.00 | $2.36 | $2.49 | $2.48 | 3 | 76 | 50.45% | 0.60 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:41:13 |
| BILI270416P00015000 | 看跌 Put | 15.00 | $1.94 | $2.31 | $2.12 | 0 | 10 | 50.84% | -0.41 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T15:14:41 |
| BILI270416C00016000 | 看涨 Call | 16.00 | $1.96 | $2.17 | $2.07 | 2 | 256 | 51.43% | 0.54 | 0.07 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:41:13 |
| BILI270416P00016000 | 看跌 Put | 16.00 | $2.70 | $2.76 | $2.32 | 0 | 8 | 51.31% | -0.48 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-01T09:30:01 |
| BILI270416C00017000 | 看涨 Call | 17.00 | $1.63 | $1.88 | $2.14 | 0 | 47 | 52.18% | 0.48 | 0.07 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-14T11:01:19 |
| BILI270416P00017000 | 看跌 Put | 17.00 | $3.30 | $3.40 | $3.10 | 0 | 10 | 50.70% | -0.54 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-10T09:54:09 |
| BILI270416C00018000 | 看涨 Call | 18.00 | $1.31 | $1.69 | $1.76 | 0 | 6 | 53.00% | 0.42 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-02T15:27:09 |
| BILI270416P00018000 | 看跌 Put | 18.00 | $4.05 | $4.15 | $0.00 | 0 | 0 | 51.75% | -0.60 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| BILI270416C00019000 | 看涨 Call | 19.00 | $1.11 | $1.48 | $1.35 | 0 | 16 | 53.98% | 0.37 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T11:17:33 |
| BILI270416P00019000 | 看跌 Put | 19.00 | $4.85 | $4.90 | $0.00 | 0 | 0 | 52.31% | -0.65 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| BILI270416C00020000 | 看涨 Call | 20.00 | $0.92 | $1.30 | $1.30 | 0 | 5 | 54.60% | 0.33 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-14T10:43:02 |
| BILI270416P00020000 | 看跌 Put | 20.00 | $5.55 | $6.00 | $0.00 | 0 | 0 | 55.04% | -0.70 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| BILI270416C00021000 | 看涨 Call | 21.00 | $0.77 | $1.00 | $0.90 | 0 | 17 | 53.40% | 0.29 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:36:19 |
| BILI270416P00021000 | 看跌 Put | 21.00 | $6.40 | $6.85 | $0.00 | 0 | 0 | 55.79% | -0.74 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| BILI270416C00022000 | 看涨 Call | 22.00 | $0.66 | $1.03 | $0.77 | 0 | 2 | 56.34% | 0.26 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:36:19 |
| BILI270416P00022000 | 看跌 Put | 22.00 | $7.25 | $7.95 | $6.71 | 0 | 4 | 59.39% | -0.78 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-09T10:51:27 |
| BILI270416C00023000 | 看涨 Call | 23.00 | $0.56 | $0.93 | $0.88 | 0 | 333 | 57.23% | 0.23 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T09:56:55 |
| BILI270416P00023000 | 看跌 Put | 23.00 | $8.15 | $8.85 | $0.00 | 0 | 0 | 60.43% | -0.81 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| BILI270416C00024000 | 看涨 Call | 24.00 | $0.48 | $0.85 | $0.97 | 0 | 10 | 58.24% | 0.20 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-26T13:32:08 |
| BILI270416P00024000 | 看跌 Put | 24.00 | $9.05 | $9.80 | $0.00 | 0 | 0 | 61.72% | -0.84 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| BILI270416C00025000 | 看涨 Call | 25.00 | $0.41 | $0.59 | $0.63 | 0 | 11 | 56.02% | 0.18 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T11:51:06 |
| BILI270416P00025000 | 看跌 Put | 25.00 | $9.90 | $10.75 | $10.17 | 0 | 3 | 61.65% | -0.87 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:39:19 |