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 $13.19 · 日涨跌 -2.37% · 年初至今 -49.98%
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 | $6.50 | $11.50 | $11.00 | 0 | 2 | 75.11% | 0.96 | 0.01 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T10:56:21 |
| BILI280121P00005000 | 看跌 Put | 5.00 | $0.00 | $4.70 | $0.00 | 0 | 0 | 178.62% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| BILI280121C00010000 | 看涨 Call | 10.00 | $4.70 | $5.40 | $4.50 | 0 | 341 | 52.86% | 0.81 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:36:42 |
| BILI280121P00010000 | 看跌 Put | 10.00 | $0.86 | $1.46 | $1.32 | 0 | 3351 | 54.23% | -0.19 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:50:14 |
| BILI280121C00013000 | 看涨 Call | 13.00 | $3.15 | $4.00 | $3.72 | 10 | 461 | 53.31% | 0.67 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T11:43:59 |
| BILI280121P00013000 | 看跌 Put | 13.00 | $2.00 | $2.84 | $2.69 | 0 | 602 | 51.70% | -0.34 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-29T12:02:08 |
| BILI280121C00015000 | 看涨 Call | 15.00 | $2.64 | $3.05 | $2.93 | 46 | 765 | 53.56% | 0.58 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:19:17 |
| BILI280121P00015000 | 看跌 Put | 15.00 | $3.45 | $3.85 | $3.93 | 0 | 83 | 52.46% | -0.44 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-30T12:18:28 |
| BILI280121C00018000 | 看涨 Call | 18.00 | $1.82 | $2.51 | $1.78 | 0 | 574 | 56.12% | 0.46 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-29T12:49:38 |
| BILI280121P00018000 | 看跌 Put | 18.00 | $3.00 | $8.00 | $5.25 | 0 | 186 | 47.85% | -0.57 | 0.06 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-14T12:53:42 |
| BILI280121C00020000 | 看涨 Call | 20.00 | $1.40 | $1.96 | $2.05 | 10 | 733 | 54.86% | 0.39 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T15:54:32 |
| BILI280121P00020000 | 看跌 Put | 20.00 | $6.95 | $7.60 | $6.74 | 0 | 276 | 51.35% | -0.65 | 0.06 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-15T15:31:54 |
| BILI280121C00023000 | 看涨 Call | 23.00 | $0.84 | $1.57 | $1.23 | 0 | 885 | 54.59% | 0.31 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-23T10:36:49 |
| BILI280121P00023000 | 看跌 Put | 23.00 | $9.70 | $10.25 | $9.55 | 0 | 430 | 54.46% | -0.75 | 0.06 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-15T15:31:54 |
| BILI280121C00025000 | 看涨 Call | 25.00 | $0.73 | $1.34 | $0.97 | 20 | 13347 | 58.51% | 0.27 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| BILI280121P00025000 | 看跌 Put | 25.00 | $11.45 | $14.00 | $11.00 | 0 | 234 | 75.24% | -0.80 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T09:38:14 |
| BILI280121C00027000 | 看涨 Call | 27.00 | $0.68 | $0.97 | $1.45 | 0 | 643 | 55.29% | 0.23 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-09T14:29:10 |
| BILI280121P00027000 | 看跌 Put | 27.00 | $13.30 | $16.00 | $10.92 | 0 | 207 | 78.88% | -0.85 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-10T10:32:46 |
| BILI280121C00030000 | 看涨 Call | 30.00 | $0.00 | $2.89 | $1.08 | 0 | 748 | 73.38% | 0.19 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-13T11:18:44 |
| BILI280121P00030000 | 看跌 Put | 30.00 | $14.20 | $19.00 | $16.59 | 0 | 187 | 59.74% | -0.92 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-26T11:11:35 |
| BILI280121C00032000 | 看涨 Call | 32.00 | $0.26 | $2.84 | $1.18 | 0 | 556 | 78.64% | 0.17 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-09T09:58:20 |
| BILI280121P00032000 | 看跌 Put | 32.00 | $16.20 | $21.00 | $14.95 | 0 | 0 | 63.41% | -0.95 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-05-19T09:30:15 |
| BILI280121C00035000 | 看涨 Call | 35.00 | $0.20 | $2.80 | $0.40 | 0 | 227 | 83.98% | 0.14 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-29T13:51:32 |
| BILI280121P00035000 | 看跌 Put | 35.00 | $19.00 | $23.95 | $17.60 | 0 | 3 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T15:04:19 |
| BILI280121C00037000 | 看涨 Call | 37.00 | $0.00 | $2.76 | $0.85 | 0 | 231 | 82.27% | 0.13 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-02T09:55:21 |
| BILI280121P00037000 | 看跌 Put | 37.00 | $21.00 | $26.00 | $14.70 | 0 | 0 | 66.02% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-11-14T12:21:39 |
| BILI280121C00040000 | 看涨 Call | 40.00 | $0.19 | $1.25 | $0.38 | 4 | 3570 | 70.83% | 0.11 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:55:18 |
| BILI280121P00040000 | 看跌 Put | 40.00 | $24.70 | $27.90 | $21.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T09:30:00 |
| BILI280121C00042000 | 看涨 Call | 42.00 | $0.00 | $0.90 | $1.75 | 0 | 61 | 65.01% | 0.10 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-20T15:29:53 |
| BILI280121P00042000 | 看跌 Put | 42.00 | $26.15 | $31.00 | $16.15 | 0 | 0 | 77.50% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-02-17T13:57:00 |
| BILI280121C00045000 | 看涨 Call | 45.00 | $0.00 | $3.00 | $1.10 | 0 | 113 | 93.59% | 0.09 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-06-23T09:47:02 |
| BILI280121P00045000 | 看跌 Put | 45.00 | $29.00 | $34.00 | $0.00 | 0 | 0 | 77.02% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI280121C00047000 | 看涨 Call | 47.00 | $0.00 | $0.49 | $1.20 | 0 | 147 | 61.42% | 0.08 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-06-18T09:37:27 |
| BILI280121P00047000 | 看跌 Put | 47.00 | $31.00 | $35.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI280121C00050000 | 看涨 Call | 50.00 | $0.16 | $0.30 | $0.23 | 21 | 227 | 62.96% | 0.07 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:00:20 |
| BILI280121P00050000 | 看跌 Put | 50.00 | $34.00 | $38.95 | $32.28 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-17T10:27:09 |