BILI · 2028-01-21
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 2028-01-21；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI280121C00005000 | 看涨 Call | 5.00 | $8.90 | $10.90 | $11.00 | 0 | 2 | 0.00% | 0.97 | 0.01 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T10:56:21 |
| BILI280121P00005000 | 看跌 Put | 5.00 | $0.02 | $0.20 | $0.00 | 0 | 0 | 59.93% | -0.02 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI280121C00010000 | 看涨 Call | 10.00 | $6.00 | $6.70 | $6.00 | 0 | 336 | 50.18% | 0.85 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:59:45 |
| BILI280121P00010000 | 看跌 Put | 10.00 | $0.86 | $1.03 | $0.85 | 0 | 22 | 53.24% | -0.15 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-14T15:33:17 |
| BILI280121C00013000 | 看涨 Call | 13.00 | $4.55 | $4.95 | $4.40 | 0 | 209 | 52.00% | 0.74 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T11:01:13 |
| BILI280121P00013000 | 看跌 Put | 13.00 | $1.83 | $2.20 | $1.91 | 0 | 360 | 50.95% | -0.27 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-14T10:41:34 |
| BILI280121C00015000 | 看涨 Call | 15.00 | $3.70 | $4.05 | $3.90 | 0 | 790 | 51.94% | 0.66 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-16T12:52:42 |
| BILI280121P00015000 | 看跌 Put | 15.00 | $2.98 | $3.30 | $3.35 | 0 | 98 | 52.27% | -0.36 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:00:02 |
| BILI280121C00018000 | 看涨 Call | 18.00 | $2.78 | $3.20 | $2.62 | 0 | 484 | 53.81% | 0.54 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:24:50 |
| BILI280121P00018000 | 看跌 Put | 18.00 | $4.00 | $5.15 | $4.77 | 0 | 185 | 45.36% | -0.49 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-04T09:33:52 |
| BILI280121C00020000 | 看涨 Call | 20.00 | $2.26 | $2.67 | $2.20 | 0 | 211 | 53.70% | 0.48 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:58:44 |
| BILI280121P00020000 | 看跌 Put | 20.00 | $5.40 | $6.75 | $5.88 | 0 | 24 | 45.91% | -0.57 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-28T13:04:15 |
| BILI280121C00023000 | 看涨 Call | 23.00 | $1.72 | $2.13 | $2.08 | 0 | 138 | 54.65% | 0.39 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-10T09:37:17 |
| BILI280121P00023000 | 看跌 Put | 23.00 | $7.85 | $9.20 | $8.20 | 0 | 430 | 46.03% | -0.67 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-08-20T14:51:12 |
| BILI280121C00025000 | 看涨 Call | 25.00 | $1.45 | $1.86 | $1.38 | 0 | 4176 | 55.35% | 0.35 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:57:46 |
| BILI280121P00025000 | 看跌 Put | 25.00 | $10.45 | $10.95 | $11.00 | 0 | 234 | 54.75% | -0.73 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T09:38:14 |
| BILI280121C00027000 | 看涨 Call | 27.00 | $1.23 | $1.46 | $1.55 | 0 | 174 | 54.54% | 0.31 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-11T14:41:19 |
| BILI280121P00027000 | 看跌 Put | 27.00 | $12.25 | $13.00 | $10.92 | 0 | 207 | 58.16% | -0.78 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-07-10T10:32:46 |
| BILI280121C00030000 | 看涨 Call | 30.00 | $0.98 | $1.20 | $1.00 | 0 | 730 | 55.45% | 0.26 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T09:58:11 |
| BILI280121P00030000 | 看跌 Put | 30.00 | $15.05 | $15.70 | $13.10 | 0 | 302 | 59.04% | -0.85 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-06T11:54:15 |
| BILI280121C00032000 | 看涨 Call | 32.00 | $0.85 | $1.07 | $1.18 | 0 | 556 | 56.11% | 0.23 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-09T09:58:20 |
| BILI280121P00032000 | 看跌 Put | 32.00 | $17.00 | $17.70 | $14.95 | 0 | 144 | 62.17% | -0.89 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-05-19T09:30:15 |
| BILI280121C00035000 | 看涨 Call | 35.00 | $0.70 | $0.90 | $0.74 | 0 | 139 | 56.97% | 0.20 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:52:03 |
| BILI280121P00035000 | 看跌 Put | 35.00 | $19.85 | $20.60 | $17.60 | 0 | 318 | 63.68% | -0.94 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-11T15:04:19 |
| BILI280121C00037000 | 看涨 Call | 37.00 | $0.62 | $0.82 | $0.85 | 0 | 231 | 57.65% | 0.18 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-02T09:55:21 |
| BILI280121P00037000 | 看跌 Put | 37.00 | $20.90 | $23.55 | $14.70 | 0 | 0 | 66.78% | -0.96 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2025-11-14T12:21:39 |
| BILI280121C00040000 | 看涨 Call | 40.00 | $0.52 | $0.72 | $0.53 | 0 | 3568 | 58.59% | 0.16 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T13:12:50 |
| BILI280121P00040000 | 看跌 Put | 40.00 | $23.85 | $26.55 | $21.90 | 0 | 0 | 70.25% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T09:30:00 |
| BILI280121C00042000 | 看涨 Call | 42.00 | $0.47 | $0.67 | $1.75 | 0 | 61 | 59.32% | 0.15 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-07-20T15:29:53 |
| BILI280121P00042000 | 看跌 Put | 42.00 | $25.90 | $28.55 | $16.15 | 0 | 0 | 73.82% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-02-17T13:57:00 |
| BILI280121C00045000 | 看涨 Call | 45.00 | $0.41 | $0.60 | $1.10 | 0 | 113 | 60.31% | 0.13 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-06-23T09:47:02 |
| BILI280121P00045000 | 看跌 Put | 45.00 | $28.65 | $30.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI280121C00047000 | 看涨 Call | 47.00 | $0.37 | $0.56 | $1.20 | 0 | 147 | 60.85% | 0.12 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-06-18T09:37:27 |
| BILI280121P00047000 | 看跌 Put | 47.00 | $30.80 | $33.55 | $0.00 | 0 | 0 | 78.14% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI280121C00050000 | 看涨 Call | 50.00 | $0.34 | $0.50 | $0.47 | 0 | 226 | 61.81% | 0.11 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T12:26:57 |
| BILI280121P00050000 | 看跌 Put | 50.00 | $33.85 | $36.60 | $32.28 | 0 | 0 | 83.46% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-17T10:27:09 |