BILI · 2029-01-19

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-02 23:56:23

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	$8.50	$13.50	$10.30	0	2	87.23%	0.97	0.00	0.00	0.01	100	assumed standard contract	2026-10-30T13:38:08
BILI290119P00003000	看跌 Put	3.00	$0.00	$5.00	$0.00	0	0	261.47%	-0.02	0.00	-0.00	0.01	100	assumed standard contract	未提供
BILI290119C00005000	看涨 Call	5.00	$7.00	$10.65	$8.75	0	1	34.24%	0.94	0.01	0.00	0.02	100	assumed standard contract	2026-10-28T13:56:55
BILI290119P00005000	看跌 Put	5.00	$0.01	$0.45	$0.25	0	1	53.06%	-0.05	0.01	-0.00	0.02	100	assumed standard contract	2026-10-15T09:30:02
BILI290119C00008000	看涨 Call	8.00	$4.50	$9.50	$6.79	0	4	52.35%	0.86	0.02	-0.00	0.04	100	assumed standard contract	2026-10-28T13:57:16
BILI290119P00008000	看跌 Put	8.00	$0.75	$5.00	$0.00	0	0	97.55%	-0.13	0.02	-0.00	0.04	100	assumed standard contract	未提供
BILI290119C00010000	看涨 Call	10.00	$5.45	$6.90	$5.57	0	18	57.06%	0.80	0.02	-0.00	0.05	100	assumed standard contract	2026-10-28T12:04:53
BILI290119P00010000	看跌 Put	10.00	$1.48	$2.07	$1.81	0	11	53.97%	-0.19	0.03	-0.00	0.05	100	assumed standard contract	2026-10-30T12:18:28
BILI290119C00013000	看涨 Call	13.00	$2.50	$7.00	$4.25	0	36	53.94%	0.70	0.03	-0.00	0.07	100	assumed standard contract	2026-10-29T09:53:43
BILI290119P00013000	看跌 Put	13.00	$0.50	$4.55	$3.40	0	410	42.78%	-0.31	0.04	-0.00	0.07	100	assumed standard contract	2026-10-29T15:55:02
BILI290119C00015000	看涨 Call	15.00	$3.40	$4.85	$3.65	0	35	54.49%	0.64	0.03	-0.00	0.07	100	assumed standard contract	2026-10-29T09:54:17
BILI290119P00015000	看跌 Put	15.00	$2.00	$6.50	$4.40	0	24	50.30%	-0.38	0.04	-0.00	0.07	100	assumed standard contract	2026-10-22T09:45:19
BILI290119C00017000	看涨 Call	17.00	$1.00	$5.10	$4.98	0	4	47.76%	0.58	0.04	-0.00	0.08	100	assumed standard contract	2026-10-09T09:51:36
BILI290119P00017000	看跌 Put	17.00	$3.50	$8.00	$4.97	0	1	52.41%	-0.45	0.04	-0.00	0.08	100	assumed standard contract	2026-09-22T10:42:40
BILI290119C00020000	看涨 Call	20.00	$0.50	$3.85	$2.89	0	55	45.30%	0.50	0.04	-0.00	0.08	100	assumed standard contract	2026-10-26T10:31:59
BILI290119P00020000	看跌 Put	20.00	$5.50	$10.40	$0.00	0	0	52.09%	-0.55	0.05	-0.00	0.07	100	assumed standard contract	未提供
BILI290119C00022000	看涨 Call	22.00	$0.95	$3.90	$3.60	0	5	53.05%	0.46	0.04	-0.00	0.08	100	assumed standard contract	2026-09-28T09:34:56
BILI290119P00022000	看跌 Put	22.00	$7.95	$10.90	$0.00	0	0	50.29%	-0.61	0.05	-0.00	0.07	100	assumed standard contract	未提供
BILI290119C00025000	看涨 Call	25.00	$0.78	$3.65	$2.02	0	140	56.08%	0.40	0.03	-0.00	0.08	100	assumed standard contract	2026-10-22T14:15:16
BILI290119P00025000	看跌 Put	25.00	$10.60	$14.50	$0.00	0	0	59.20%	-0.69	0.05	-0.00	0.06	100	assumed standard contract	未提供
BILI290119C00027000	看涨 Call	27.00	$1.67	$2.26	$2.26	0	29	56.04%	0.37	0.03	-0.00	0.08	100	assumed standard contract	2026-10-02T09:54:58
BILI290119P00027000	看跌 Put	27.00	$13.65	$14.50	$0.00	0	0	55.85%	-0.74	0.05	-0.00	0.06	100	assumed standard contract	未提供
BILI290119C00030000	看涨 Call	30.00	$1.26	$2.05	$1.60	2	102	58.10%	0.33	0.03	-0.00	0.07	100	assumed standard contract	2026-11-02T10:23:13
BILI290119P00030000	看跌 Put	30.00	$16.00	$17.65	$15.30	0	15	56.56%	-0.80	0.05	-0.00	0.05	100	assumed standard contract	2026-09-28T10:43:40