Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI20260501C00015000 | 15.00 | 6.50 | 7.90 | 7.22 | 2 | 0 | 290.62% | 0.88 | 0.02 | -0.13 | 0.01 | 0.00 |
| BILI20260501C00016000 | 16.00 | 5.50 | 7.00 | 6.23 | 2 | 12 | 270.51% | 0.86 | 0.03 | -0.13 | 0.01 | 0.00 |
| BILI20260501C00017000 | 17.00 | 4.20 | 6.45 | 5.31 | 4 | 12 | 112.87% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| BILI20260501C00018000 | 18.00 | 3.25 | 5.45 | 4.35 | 4 | 5 | 100.46% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| BILI20260501C00018500 | 18.50 | 2.82 | 5.00 | 0.00 | 0 | 0 | 103.84% | 0.91 | 0.05 | -0.03 | 0.00 | 0.00 |
| BILI20260501C00019000 | 19.00 | 2.40 | 3.60 | 0.00 | 0 | 5 | 122.17% | 0.85 | 0.06 | -0.06 | 0.01 | 0.00 |
| BILI20260501C00019500 | 19.50 | 1.99 | 3.20 | 2.60 | 5 | 1 | 121.00% | 0.81 | 0.07 | -0.07 | 0.01 | 0.00 |
| BILI20260501C00020000 | 20.00 | 1.50 | 3.05 | 2.23 | 5 | 3 | 119.71% | 0.77 | 0.08 | -0.08 | 0.01 | 0.00 |
| BILI20260501C00020500 | 20.50 | 1.30 | 2.45 | 0.00 | 0 | 2 | 52.64% | 0.88 | 0.12 | -0.02 | 0.01 | 0.00 |
| BILI20260501C00021000 | 21.00 | 0.02 | 2.40 | 0.00 | 0 | 4 | 48.67% | 0.82 | 0.18 | -0.03 | 0.01 | 0.00 |
| BILI20260501C00021500 | 21.50 | 1.02 | 1.15 | 1.11 | 1 | 7 | 51.27% | 0.70 | 0.22 | -0.04 | 0.01 | 0.00 |
| BILI20260501C00022000 | 22.00 | 0.70 | 0.83 | 0.81 | 6 | 62 | 47.61% | 0.60 | 0.26 | -0.04 | 0.01 | 0.00 |
| BILI20260501C00022500 | 22.50 | 0.46 | 0.58 | 0.54 | 34 | 9 | 48.81% | 0.46 | 0.26 | -0.04 | 0.01 | 0.00 |
| BILI20260501C00023000 | 23.00 | 0.33 | 0.40 | 0.34 | 108 | 114 | 53.50% | 0.35 | 0.22 | -0.04 | 0.01 | 0.00 |
| BILI20260501C00023500 | 23.50 | 0.17 | 0.28 | 0.25 | 49 | 208 | 47.56% | 0.23 | 0.20 | -0.03 | 0.01 | 0.00 |
| BILI20260501C00024000 | 24.00 | 0.11 | 0.20 | 0.15 | 5 | 40 | 55.16% | 0.18 | 0.15 | -0.03 | 0.01 | 0.00 |
| BILI20260501C00024500 | 24.50 | 0.07 | 0.13 | 0.09 | 28 | 69 | 55.72% | 0.12 | 0.11 | -0.02 | 0.01 | 0.00 |
| BILI20260501C00025000 | 25.00 | 0.04 | 0.38 | 0.10 | 15 | 215 | 75.01% | 0.15 | 0.10 | -0.04 | 0.01 | 0.00 |
| BILI20260501C00025500 | 25.50 | 0.00 | 0.15 | 0.00 | 0 | 80 | 69.75% | 0.09 | 0.08 | -0.02 | 0.01 | 0.00 |
| BILI20260501C00026000 | 26.00 | 0.02 | 0.05 | 0.03 | 28 | 77 | 63.96% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| BILI20260501C00026500 | 26.50 | 0.00 | 0.69 | 0.00 | 0 | 45 | 124.44% | 0.18 | 0.07 | -0.07 | 0.01 | 0.00 |
| BILI20260501C00027000 | 27.00 | 0.00 | 0.10 | 0.00 | 0 | 41 | 81.41% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| BILI20260501C00027500 | 27.50 | 0.00 | 0.35 | 0.00 | 0 | 1,518 | 115.61% | 0.11 | 0.05 | -0.05 | 0.01 | 0.00 |
| BILI20260501C00028000 | 28.00 | 0.00 | 0.50 | 0.00 | 0 | 144 | 117.95% | 0.10 | 0.05 | -0.04 | 0.01 | 0.00 |
| BILI20260501C00028500 | 28.50 | 0.00 | 0.45 | 0.00 | 0 | 10 | 138.03% | 0.12 | 0.05 | -0.06 | 0.01 | 0.00 |
| BILI20260501C00029000 | 29.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 144.81% | 0.11 | 0.04 | -0.06 | 0.01 | 0.00 |
| BILI20260501C00029500 | 29.50 | 0.00 | 0.46 | 0.00 | 0 | 0 | 151.38% | 0.11 | 0.04 | -0.06 | 0.01 | 0.00 |
| BILI20260501C00030000 | 30.00 | 0.00 | 0.45 | 0.00 | 0 | 39 | 157.75% | 0.11 | 0.04 | -0.06 | 0.01 | 0.00 |
| BILI20260501C00030500 | 30.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 163.96% | 0.10 | 0.04 | -0.06 | 0.01 | 0.00 |
| BILI20260501C00031000 | 31.00 | 0.00 | 0.65 | 0.00 | 0 | 11 | 186.88% | 0.13 | 0.04 | -0.08 | 0.01 | 0.00 |
| BILI20260501C00032000 | 32.00 | 0.00 | 0.11 | 0.00 | 0 | 0 | 137.19% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| BILI20260501C00033000 | 33.00 | 0.00 | 0.65 | 0.00 | 0 | 6 | 210.69% | 0.12 | 0.03 | -0.09 | 0.01 | 0.00 |
| BILI20260501C00034000 | 34.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 221.76% | 0.11 | 0.03 | -0.09 | 0.01 | 0.00 |
| BILI20260501C00035000 | 35.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 232.35% | 0.11 | 0.03 | -0.09 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI20260501P00015000 | 15.00 | 0.00 | 0.84 | 0.00 | 0 | 0 | 234.55% | -0.08 | 0.02 | -0.08 | 0.00 | -0.00 |
| BILI20260501P00016000 | 16.00 | 0.00 | 0.64 | 0.00 | 0 | 0 | 204.64% | -0.10 | 0.03 | -0.08 | 0.01 | -0.00 |
| BILI20260501P00017000 | 17.00 | 0.01 | 0.49 | 0.00 | 0 | 1 | 163.41% | -0.10 | 0.03 | -0.06 | 0.01 | -0.00 |
| BILI20260501P00018000 | 18.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 149.21% | -0.13 | 0.05 | -0.07 | 0.01 | -0.00 |
| BILI20260501P00018500 | 18.50 | 0.00 | 0.50 | 0.00 | 0 | 1 | 82.23% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| BILI20260501P00019000 | 19.00 | 0.00 | 0.05 | 0.03 | 6 | 2 | 63.39% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| BILI20260501P00019500 | 19.50 | 0.00 | 0.50 | 0.00 | 0 | 86 | 66.78% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| BILI20260501P00020000 | 20.00 | 0.06 | 0.10 | 0.09 | 20 | 174 | 58.87% | -0.09 | 0.09 | -0.02 | 0.00 | -0.00 |
| BILI20260501P00020500 | 20.50 | 0.10 | 0.31 | 0.14 | 1 | 19 | 58.08% | -0.14 | 0.13 | -0.03 | 0.01 | -0.00 |
| BILI20260501P00021000 | 21.00 | 0.12 | 0.39 | 0.19 | 88 | 16 | 49.42% | -0.19 | 0.18 | -0.03 | 0.01 | -0.00 |
| BILI20260501P00021500 | 21.50 | 0.26 | 0.39 | 0.38 | 6 | 174 | 53.71% | -0.31 | 0.21 | -0.04 | 0.01 | -0.00 |
| BILI20260501P00022000 | 22.00 | 0.37 | 0.58 | 0.50 | 24 | 102 | 45.17% | -0.40 | 0.28 | -0.04 | 0.01 | -0.00 |
| BILI20260501P00022500 | 22.50 | 0.69 | 0.99 | 0.73 | 6 | 35 | 49.71% | -0.54 | 0.26 | -0.04 | 0.01 | -0.00 |
| BILI20260501P00023000 | 23.00 | 1.02 | 1.15 | 1.12 | 6 | 64 | 48.22% | -0.67 | 0.24 | -0.04 | 0.01 | -0.00 |
| BILI20260501P00023500 | 23.50 | 0.82 | 2.47 | 1.49 | 17 | 182 | 44.44% | -0.80 | 0.21 | -0.03 | 0.01 | -0.00 |
| BILI20260501P00024000 | 24.00 | 0.39 | 2.45 | 2.10 | 12 | 818 | 57.51% | -0.82 | 0.15 | -0.03 | 0.01 | -0.00 |
| BILI20260501P00024500 | 24.50 | 1.44 | 3.20 | 0.00 | 0 | 12 | 51.62% | -0.91 | 0.11 | -0.02 | 0.01 | -0.00 |
| BILI20260501P00025000 | 25.00 | 2.30 | 3.65 | 0.00 | 0 | 53 | 75.90% | -0.85 | 0.10 | -0.04 | 0.01 | -0.00 |
| BILI20260501P00025500 | 25.50 | 2.50 | 4.70 | 0.00 | 0 | 16 | 104.36% | -0.80 | 0.09 | -0.06 | 0.01 | -0.00 |
| BILI20260501P00026000 | 26.00 | 2.70 | 5.30 | 0.00 | 0 | 10 | 107.74% | -0.83 | 0.08 | -0.06 | 0.01 | -0.00 |
| BILI20260501P00026500 | 26.50 | 3.05 | 5.85 | 0.00 | 0 | 20 | 91.92% | -0.90 | 0.06 | -0.03 | 0.01 | -0.00 |
| BILI20260501P00027000 | 27.00 | 3.60 | 6.15 | 0.00 | 0 | 13 | 103.85% | -0.90 | 0.06 | -0.04 | 0.01 | -0.00 |
| BILI20260501P00027500 | 27.50 | 4.00 | 6.65 | 0.00 | 0 | 13 | 100.38% | -0.93 | 0.05 | -0.03 | 0.00 | -0.00 |
| BILI20260501P00028000 | 28.00 | 4.85 | 7.10 | 0.00 | 0 | 2 | 135.02% | -0.87 | 0.05 | -0.06 | 0.01 | -0.00 |
| BILI20260501P00028500 | 28.50 | 5.35 | 7.80 | 0.00 | 0 | 1 | 142.15% | -0.87 | 0.05 | -0.06 | 0.01 | -0.00 |
| BILI20260501P00029000 | 29.00 | 5.50 | 8.10 | 0.00 | 0 | 10 | 111.93% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| BILI20260501P00029500 | 29.50 | 6.00 | 8.80 | 0.00 | 0 | 1 | 117.59% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| BILI20260501P00030000 | 30.00 | 6.85 | 9.30 | 0.00 | 0 | 0 | 162.25% | -0.89 | 0.04 | -0.07 | 0.01 | -0.00 |
| BILI20260501P00030500 | 30.50 | 7.35 | 9.80 | 0.00 | 0 | 0 | 168.58% | -0.89 | 0.04 | -0.07 | 0.01 | -0.00 |
| BILI20260501P00031000 | 31.00 | 7.85 | 10.10 | 0.00 | 0 | 4 | 174.73% | -0.89 | 0.03 | -0.07 | 0.01 | -0.00 |
| BILI20260501P00032000 | 32.00 | 8.50 | 11.10 | 0.00 | 0 | 3 | 143.87% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| BILI20260501P00033000 | 33.00 | 9.85 | 11.30 | 0.00 | 0 | 0 | 219.24% | -0.87 | 0.03 | -0.10 | 0.01 | -0.00 |
| BILI20260501P00034000 | 34.00 | 10.65 | 13.00 | 0.00 | 0 | 0 | 171.93% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| BILI20260501P00035000 | 35.00 | 11.65 | 13.90 | 0.00 | 0 | 0 | 256.97% | -0.86 | 0.03 | -0.12 | 0.01 | -0.00 |
