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 $14.90 · 日涨跌 3.47% · 年初至今 -43.50%
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 | $9.85 | $10.75 | $11.07 | 0 | 14 | 59.05% | 0.98 | 0.01 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T10:12:59 |
| BILI271217P00005000 | 看跌 Put | 5.00 | $0.01 | $0.19 | $0.16 | 0 | 68 | 60.84% | -0.02 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:41:26 |
| BILI271217C00010000 | 看涨 Call | 10.00 | $5.90 | $6.60 | $6.00 | 0 | 123 | 49.76% | 0.86 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T13:33:47 |
| BILI271217P00010000 | 看跌 Put | 10.00 | $0.80 | $0.97 | $0.92 | 0 | 316 | 53.40% | -0.14 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T09:30:01 |
| BILI271217C00013000 | 看涨 Call | 13.00 | $4.40 | $4.85 | $5.15 | 0 | 21 | 51.98% | 0.74 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-02T10:52:16 |
| BILI271217P00013000 | 看跌 Put | 13.00 | $1.85 | $2.10 | $2.14 | 0 | 168 | 51.79% | -0.27 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:30:40 |
| BILI271217C00015000 | 看涨 Call | 15.00 | $3.55 | $3.85 | $3.50 | 0 | 69 | 51.33% | 0.65 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T09:31:13 |
| BILI271217P00015000 | 看跌 Put | 15.00 | $2.80 | $3.20 | $3.17 | 0 | 783 | 51.58% | -0.37 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:41:26 |
| BILI271217C00018000 | 看涨 Call | 18.00 | $2.60 | $2.81 | $2.81 | 1 | 12154 | 51.76% | 0.53 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:35:18 |
| BILI271217P00018000 | 看跌 Put | 18.00 | $4.75 | $5.10 | $5.20 | 0 | 12285 | 52.00% | -0.50 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:36:28 |
| BILI271217C00020000 | 看涨 Call | 20.00 | $2.13 | $2.49 | $2.01 | 0 | 259 | 53.60% | 0.46 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:58:31 |
| BILI271217P00020000 | 看跌 Put | 20.00 | $6.25 | $6.50 | $5.65 | 0 | 126 | 51.96% | -0.58 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-08-12T11:04:04 |
| BILI271217C00022000 | 看涨 Call | 22.00 | $1.75 | $2.16 | $1.66 | 0 | 4437 | 54.57% | 0.40 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:58:01 |
| BILI271217P00022000 | 看跌 Put | 22.00 | $7.85 | $8.15 | $7.85 | 1850 | 19 | 52.84% | -0.65 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:05:38 |
| BILI271217C00025000 | 看涨 Call | 25.00 | $1.33 | $1.57 | $1.41 | 3 | 5092 | 54.25% | 0.33 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| BILI271217P00025000 | 看跌 Put | 25.00 | $9.55 | $10.95 | $10.10 | 0 | 5510 | 46.08% | -0.75 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-26T12:55:05 |
| BILI271217C00027000 | 看涨 Call | 27.00 | $1.12 | $1.34 | $1.27 | 0 | 634 | 54.76% | 0.29 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-16T09:56:42 |
| BILI271217P00027000 | 看跌 Put | 27.00 | $12.20 | $12.95 | $10.70 | 0 | 75 | 58.54% | -0.80 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-07-20T09:30:10 |
| BILI271217C00030000 | 看涨 Call | 30.00 | $0.88 | $1.10 | $1.15 | 0 | 492 | 55.80% | 0.24 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-14T10:25:41 |
| BILI271217P00030000 | 看跌 Put | 30.00 | $15.00 | $15.70 | $13.50 | 0 | 249 | 59.80% | -0.87 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-06T11:47:08 |
| BILI271217C00032000 | 看涨 Call | 32.00 | $0.76 | $0.98 | $1.00 | 0 | 186 | 56.56% | 0.22 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-04T10:11:00 |
| BILI271217P00032000 | 看跌 Put | 32.00 | $16.95 | $17.70 | $8.65 | 0 | 45 | 62.97% | -0.90 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-02-02T10:00:29 |
| BILI271217C00035000 | 看涨 Call | 35.00 | $0.62 | $0.83 | $0.76 | 0 | 379 | 57.59% | 0.19 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T09:38:56 |
| BILI271217P00035000 | 看跌 Put | 35.00 | $18.90 | $21.60 | $13.80 | 0 | 10 | 65.86% | -0.95 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2025-08-21T09:36:05 |
| BILI271217C00037000 | 看涨 Call | 37.00 | $0.55 | $0.75 | $1.70 | 0 | 23 | 58.31% | 0.17 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-07-27T11:53:17 |
| BILI271217P00037000 | 看跌 Put | 37.00 | $20.90 | $23.55 | $0.00 | 0 | 0 | 68.23% | -0.97 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI271217C00040000 | 看涨 Call | 40.00 | $0.46 | $0.66 | $0.61 | 0 | 211 | 59.39% | 0.15 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-15T10:11:01 |
| BILI271217P00040000 | 看跌 Put | 40.00 | $23.90 | $26.55 | $0.00 | 0 | 0 | 72.68% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI271217C00042000 | 看涨 Call | 42.00 | $0.42 | $0.61 | $1.33 | 0 | 7 | 60.20% | 0.14 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-07-23T11:25:20 |
| BILI271217P00042000 | 看跌 Put | 42.00 | $25.85 | $28.55 | $0.00 | 0 | 0 | 74.57% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI271217C00045000 | 看涨 Call | 45.00 | $0.36 | $0.55 | $0.48 | 0 | 84 | 61.25% | 0.12 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T09:50:43 |
| BILI271217P00045000 | 看跌 Put | 45.00 | $28.85 | $30.80 | $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 | $0.33 | $0.51 | $1.36 | 0 | 59 | 61.87% | 0.11 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-20T09:30:09 |
| BILI271217P00047000 | 看跌 Put | 47.00 | $30.85 | $33.55 | $0.00 | 0 | 0 | 80.95% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI271217C00050000 | 看涨 Call | 50.00 | $0.29 | $0.45 | $0.81 | 0 | 91 | 62.59% | 0.10 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-12T10:32:44 |
| BILI271217P00050000 | 看跌 Put | 50.00 | $33.80 | $36.55 | $33.34 | 0 | 0 | 83.45% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:08:23 |