BILI · 2027-12-17
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 2027-12-17；共 36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI271217C00005000 | 看涨 Call | 5.00 | $6.60 | $9.95 | $9.37 | 0 | 24 | 0.00% | 0.96 | 0.01 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-19T15:13:18 |
| BILI271217P00005000 | 看跌 Put | 5.00 | $0.00 | $2.64 | $0.16 | 0 | 68 | 133.08% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:41:26 |
| BILI271217C00010000 | 看涨 Call | 10.00 | $4.60 | $5.75 | $5.00 | 0 | 139 | 58.05% | 0.81 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-22T14:08:18 |
| BILI271217P00010000 | 看跌 Put | 10.00 | $0.98 | $1.14 | $1.20 | 0 | 349 | 53.75% | -0.19 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:12:07 |
| BILI271217C00013000 | 看涨 Call | 13.00 | $1.01 | $3.70 | $3.63 | 3 | 150 | 31.95% | 0.67 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T11:11:22 |
| BILI271217P00013000 | 看跌 Put | 13.00 | $2.20 | $2.44 | $2.37 | 0 | 1645 | 51.70% | -0.34 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-22T15:25:26 |
| BILI271217C00015000 | 看涨 Call | 15.00 | $2.49 | $2.97 | $2.46 | 0 | 303 | 53.67% | 0.57 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-27T13:10:50 |
| BILI271217P00015000 | 看跌 Put | 15.00 | $3.30 | $3.65 | $3.80 | 1 | 2888 | 51.24% | -0.45 | 0.06 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T12:41:58 |
| BILI271217C00018000 | 看涨 Call | 18.00 | $1.75 | $2.05 | $1.97 | 1 | 20050 | 53.74% | 0.45 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:18:32 |
| BILI271217P00018000 | 看跌 Put | 18.00 | $5.50 | $5.95 | $5.90 | 0 | 20732 | 53.70% | -0.59 | 0.06 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-27T12:08:48 |
| BILI271217C00020000 | 看涨 Call | 20.00 | $1.33 | $1.64 | $1.75 | 10 | 1437 | 53.55% | 0.38 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T14:08:55 |
| BILI271217P00020000 | 看跌 Put | 20.00 | $7.10 | $7.45 | $7.82 | 0 | 126 | 53.09% | -0.67 | 0.06 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T14:46:37 |
| BILI271217C00022000 | 看涨 Call | 22.00 | $1.08 | $1.34 | $1.27 | 1 | 5522 | 54.32% | 0.32 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T11:44:41 |
| BILI271217P00022000 | 看跌 Put | 22.00 | $8.40 | $9.35 | $9.60 | 0 | 1870 | 50.85% | -0.74 | 0.06 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:25:47 |
| BILI271217C00025000 | 看涨 Call | 25.00 | $0.75 | $1.00 | $0.73 | 0 | 5095 | 54.66% | 0.25 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:51:25 |
| BILI271217P00025000 | 看跌 Put | 25.00 | $11.15 | $12.30 | $10.10 | 0 | 5510 | 54.93% | -0.83 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-26T12:55:05 |
| BILI271217C00027000 | 看涨 Call | 27.00 | $0.53 | $1.88 | $1.10 | 0 | 634 | 65.89% | 0.22 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-08T12:41:32 |
| BILI271217P00027000 | 看跌 Put | 27.00 | $11.00 | $16.00 | $10.70 | 0 | 75 | 49.30% | -0.88 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-07-20T09:30:10 |
| BILI271217C00030000 | 看涨 Call | 30.00 | $0.26 | $2.86 | $1.15 | 0 | 492 | 78.70% | 0.17 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-14T10:25:41 |
| BILI271217P00030000 | 看跌 Put | 30.00 | $14.00 | $19.00 | $15.00 | 0 | 2 | 55.25% | -0.94 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-28T09:34:09 |
| BILI271217C00032000 | 看涨 Call | 32.00 | $0.38 | $0.64 | $0.54 | 0 | 186 | 57.72% | 0.15 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T09:40:19 |
| BILI271217P00032000 | 看跌 Put | 32.00 | $16.00 | $20.95 | $8.65 | 0 | 0 | 0.00% | -0.97 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-02-02T10:00:29 |
| BILI271217C00035000 | 看涨 Call | 35.00 | $0.25 | $4.65 | $0.76 | 0 | 379 | 103.58% | 0.13 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T09:38:56 |
| BILI271217P00035000 | 看跌 Put | 35.00 | $20.85 | $22.90 | $21.43 | 0 | 0 | 80.08% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:30:01 |
| BILI271217C00037000 | 看涨 Call | 37.00 | $0.00 | $2.72 | $1.70 | 0 | 23 | 85.25% | 0.11 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-27T11:53:17 |
| BILI271217P00037000 | 看跌 Put | 37.00 | $21.00 | $26.00 | $0.00 | 0 | 0 | 67.03% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI271217C00040000 | 看涨 Call | 40.00 | $0.00 | $0.75 | $0.43 | 0 | 211 | 63.02% | 0.10 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-19T11:02:24 |
| BILI271217P00040000 | 看跌 Put | 40.00 | $24.75 | $27.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI271217C00042000 | 看涨 Call | 42.00 | $0.00 | $4.50 | $1.33 | 0 | 7 | 108.99% | 0.09 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-07-23T11:25:20 |
| BILI271217P00042000 | 看跌 Put | 42.00 | $26.75 | $29.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI271217C00045000 | 看涨 Call | 45.00 | $0.00 | $0.35 | $0.48 | 0 | 84 | 58.63% | 0.08 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T09:50:43 |
| BILI271217P00045000 | 看跌 Put | 45.00 | $30.05 | $32.85 | $21.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-11-13T10:08:45 |
| BILI271217C00047000 | 看涨 Call | 47.00 | $0.00 | $2.64 | $1.36 | 0 | 59 | 95.55% | 0.07 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-07-20T09:30:09 |
| BILI271217P00047000 | 看跌 Put | 47.00 | $31.15 | $36.00 | $0.00 | 0 | 0 | 86.28% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI271217C00050000 | 看涨 Call | 50.00 | $0.12 | $0.25 | $0.40 | 0 | 91 | 63.13% | 0.06 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-21T09:30:05 |
| BILI271217P00050000 | 看跌 Put | 50.00 | $34.00 | $39.00 | $33.34 | 0 | 0 | 84.06% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:08:23 |