BILI · 2029-01-19

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-18 15:52:05

到期日 2029-01-19；共 24 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
BILI290119C00003000	看涨 Call	3.00	$11.45	$14.35	$0.00	0	0	111.09%	0.98	0.00	0.00	0.01	100	assumed standard contract	未提供
BILI290119P00003000	看跌 Put	3.00	$0.00	$0.19	$0.00	0	0	64.55%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	未提供
BILI290119C00005000	看涨 Call	5.00	$10.20	$11.00	$0.00	0	0	53.26%	0.96	0.01	0.00	0.02	100	assumed standard contract	未提供
BILI290119P00005000	看跌 Put	5.00	$0.16	$0.35	$0.00	0	0	56.87%	-0.04	0.01	-0.00	0.02	100	assumed standard contract	未提供
BILI290119C00008000	看涨 Call	8.00	$8.10	$8.90	$0.00	0	0	52.26%	0.90	0.01	-0.00	0.04	100	assumed standard contract	未提供
BILI290119P00008000	看跌 Put	8.00	$0.53	$0.94	$0.00	0	0	51.02%	-0.10	0.01	-0.00	0.04	100	assumed standard contract	未提供
BILI290119C00010000	看涨 Call	10.00	$7.20	$7.55	$7.55	4	11	52.69%	0.85	0.02	-0.00	0.05	100	assumed standard contract	2026-09-18T10:53:13
BILI290119P00010000	看跌 Put	10.00	$1.37	$1.55	$1.41	0	2	52.51%	-0.16	0.02	-0.00	0.05	100	assumed standard contract	2026-09-16T15:07:57
BILI290119C00013000	看涨 Call	13.00	$5.75	$7.10	$6.00	0	2	59.14%	0.76	0.03	-0.00	0.07	100	assumed standard contract	2026-09-15T10:33:33
BILI290119P00013000	看跌 Put	13.00	$2.69	$2.91	$2.89	0	11	52.39%	-0.26	0.03	-0.00	0.07	100	assumed standard contract	2026-09-17T15:30:40
BILI290119C00015000	看涨 Call	15.00	$4.95	$5.40	$5.25	0	2	52.18%	0.70	0.03	-0.00	0.08	100	assumed standard contract	2026-09-16T13:34:56
BILI290119P00015000	看跌 Put	15.00	$3.75	$4.05	$0.00	0	0	52.41%	-0.32	0.03	-0.00	0.08	100	assumed standard contract	未提供
BILI290119C00017000	看涨 Call	17.00	$4.35	$5.70	$4.58	0	3	58.16%	0.65	0.03	-0.00	0.08	100	assumed standard contract	2026-09-16T15:49:57
BILI290119P00017000	看跌 Put	17.00	$4.95	$5.30	$0.00	0	0	52.31%	-0.39	0.04	-0.00	0.08	100	assumed standard contract	未提供
BILI290119C00020000	看涨 Call	20.00	$3.55	$3.90	$3.80	2	0	52.18%	0.57	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T11:35:08
BILI290119P00020000	看跌 Put	20.00	$6.10	$7.50	$0.00	0	0	47.75%	-0.48	0.04	-0.00	0.09	100	assumed standard contract	未提供
BILI290119C00022000	看涨 Call	22.00	$3.15	$4.50	$0.00	0	0	58.16%	0.53	0.03	-0.00	0.09	100	assumed standard contract	未提供
BILI290119P00022000	看跌 Put	22.00	$8.55	$9.05	$0.00	0	0	53.59%	-0.54	0.04	-0.00	0.08	100	assumed standard contract	未提供
BILI290119C00025000	看涨 Call	25.00	$2.64	$2.99	$2.60	0	4	53.02%	0.47	0.03	-0.00	0.09	100	assumed standard contract	2026-09-17T10:41:27
BILI290119P00025000	看跌 Put	25.00	$10.85	$11.60	$0.00	0	0	53.95%	-0.63	0.05	-0.00	0.08	100	assumed standard contract	未提供
BILI290119C00027000	看涨 Call	27.00	$2.36	$2.70	$2.33	0	12	53.24%	0.43	0.03	-0.00	0.09	100	assumed standard contract	2026-09-17T15:51:29
BILI290119P00027000	看跌 Put	27.00	$12.70	$13.35	$0.00	0	0	55.57%	-0.68	0.05	-0.00	0.07	100	assumed standard contract	未提供
BILI290119C00030000	看涨 Call	30.00	$2.12	$2.47	$2.20	7	0	54.98%	0.39	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T09:45:37
BILI290119P00030000	看跌 Put	30.00	$15.35	$16.10	$0.00	0	0	56.90%	-0.75	0.05	-0.00	0.06	100	assumed standard contract	未提供