$27.05
al cierre: Oct 17, 7:59 PM EDT
$27.20
0.150.55%
After hour: Oct 17, 7:59 PM EDT
Comments
Loading...
Bilibili (NASDAQ:BILI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Bilibili a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Bilibili..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price25.46Oct 14, 2025
Change
-0%
Bid24.7
Ask27.7
volume0
Intrest9
Strike
1
1
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest7
Last Price25.42Oct 14, 2025
Change
-0%
Bid23.7
Ask26.7
volume0
Intrest5
Strike
2
2
Last Price0.36Oct 17, 2025
Change
0.353500%
Bid-
Ask0.07
volume1
Intrest12
Last Price25.7Oct 15, 2025
Change
-0%
Bid22.7
Ask25.7
volume0
Intrest11
Strike
3
3
Last Price0.39Oct 17, 2025
Change
0.32457.14%
Bid-
Ask0.26
volume1
Intrest4
Last Price24.75Oct 15, 2025
Change
-0%
Bid21.65
Ask24.9
volume0
Intrest7
Strike
4
4
Last Price0.17Oct 17, 2025
Change
0.016.25%
Bid-
Ask0.2
volume1
Intrest1
Last Price22.88Oct 10, 2025
Change
-0%
Bid20.65
Ask23.9
volume0
Intrest13
Strike
5
5
Last Price0.3Oct 17, 2025
Change
0.1487.5%
Bid-
Ask0.2
volume1
Intrest1
Last Price23.05Oct 13, 2025
Change
-0%
Bid19.75
Ask22.9
volume0
Intrest3
Strike
6
6
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest2
Last Price20.18Oct 15, 2025
Change
-0%
Bid18.3
Ask21.9
volume0
Intrest3
Strike
7
7
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest2
Last Price19.29Oct 15, 2025
Change
-0%
Bid17.8
Ask20.2
volume0
Intrest1
Strike
8
8
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest5
Last Price18.7Oct 13, 2025
Change
-0%
Bid16.65
Ask19.9
volume0
Intrest0
Strike
9
9
Last Price0.08Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Last Price15.55Sep 12, 2025
Change
-0%
Bid16
Ask18.2
volume0
Intrest33
Strike
10
10
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest147
Last Price5.95Apr 09, 2025
Change
-0%
Bid15
Ask17.2
volume0
Intrest5
Strike
11
11
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Last Price10.55Sep 05, 2025
Change
-0%
Bid13.8
Ask16.2
volume0
Intrest11
Strike
12
12
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest38
Last Price10.8Aug 25, 2025
Change
-0%
Bid12.8
Ask15.2
volume0
Intrest17
Strike
13
13
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest87
Last Price13.23Oct 16, 2025
Change
-0%
Bid11.8
Ask14.2
volume0
Intrest14
Strike
14
14
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest58
Last Price11.55Oct 14, 2025
Change
-0%
Bid10.8
Ask13.2
volume0
Intrest54
Strike
15
15
Last Price0.05Sep 05, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest1281
Last Price11.11Oct 17, 2025
Change
0.454.22%
Bid10.9
Ask11.55
volume4
Intrest16
Strike
16
16
Last Price0.07Aug 27, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest213
Last Price10Oct 17, 2025
Change
0.54.76%
Bid9.8
Ask10.4
volume2
Intrest171
Strike
17
17
Last Price0.05Sep 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest269
Last Price10.7Sep 30, 2025
Change
-0%
Bid8.45
Ask9.75
volume0
Intrest301
Strike
18
18
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest304
Last Price8.05Sep 22, 2025
Change
-0%
Bid6.8
Ask9.5
volume0
Intrest87
Strike
19
19
Last Price0.03Oct 01, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest316
Last Price7.2Oct 16, 2025
Change
-0%
Bid6.45
Ask8.45
volume0
Intrest6948
Strike
20
20
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1374
Last Price6.4Oct 16, 2025
Change
-0%
Bid5.45
Ask6.6
volume0
Intrest208
Strike
21
21
Last Price0.36Oct 08, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest778
Last Price7.37Oct 07, 2025
Change
-0%
Bid5.05
Ask6.3
volume0
Intrest1
Strike
21.5
21.5
Last Price0.55Oct 07, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest5
Last Price5.15Oct 17, 2025
Change
0.050.96%
Bid4.65
Ask6.05
volume6
Intrest3476
Strike
22
22
Last Price0.37Oct 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest898
Last Price4.8Oct 17, 2025
Change
-0%
Bid3.35
Ask5.65
volume20
Intrest20
Strike
22.5
22.5
Last Price0.16Oct 16, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest51
Last Price4.2Oct 17, 2025
Change
0.255.62%
Bid3.8
Ask4.6
volume15
Intrest2017
Strike
23
23
Last Price0.03Oct 14, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest884
Last Price2.64Oct 14, 2025
Change
-0%
Bid2.9
Ask4.1
volume0
Intrest15
Strike
23.5
23.5
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest247
Last Price3.33Oct 17, 2025
Change
0.277.5%
Bid2.83
Ask3.95
volume52
Intrest495
Strike
24
24
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest780
Last Price2.5Oct 15, 2025
Change
-0%
Bid2.02
Ask3.2
volume0
Intrest7
Strike
24.5
24.5
Last Price0.08Oct 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest211
Last Price2.26Oct 17, 2025
Change
0.041.8%
Bid1.91
Ask2.42
volume82
Intrest2735
Strike
25
25
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.08
volume1
Intrest2097
Last Price1.84Oct 17, 2025
Change
0.3214.81%
Bid1.44
Ask1.85
volume2
Intrest8
Strike
25.5
25.5
Last Price0.19Oct 17, 2025
Change
0.16533.33%
Bid-
Ask0.07
volume21
Intrest363
Last Price1.22Oct 17, 2025
Change
0.2718.12%
Bid0.93
Ask1.57
volume38
Intrest2503
Strike
26
26
Last Price0.03Oct 17, 2025
Change
0.0457.14%
Bid-
Ask0.03
volume13
Intrest775
Last Price0.88Oct 17, 2025
Change
0.3226.67%
Bid0.45
Ask1.02
volume25
Intrest674
Strike
26.5
26.5
Last Price0.17Oct 17, 2025
Change
-0%
Bid-
Ask0.04
volume2
Intrest210
Last Price0.2Oct 17, 2025
Change
0.4267.74%
Bid0.04
Ask0.25
volume155
Intrest1233
Strike
27
27
Last Price0.04Oct 17, 2025
Change
0.2686.67%
Bid-
Ask0.09
volume177
Intrest512
Last Price0.03Oct 17, 2025
Change
0.4794%
Bid0.01
Ask0.06
volume46
Intrest453
Strike
27.5
27.5
Last Price0.38Oct 17, 2025
Change
0.037.32%
Bid0.21
Ask0.53
volume41
Intrest190
Last Price0.02Oct 17, 2025
Change
0.1990.48%
Bid-
Ask0.03
volume173
Intrest2530
Strike
28
28
Last Price0.8Oct 17, 2025
Change
0.056.67%
Bid0.63
Ask1
volume40
Intrest304
Last Price0.01Oct 17, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume47
Intrest405
Strike
28.5
28.5
Last Price1.67Oct 13, 2025
Change
-0%
Bid1.05
Ask1.86
volume0
Intrest140
Last Price0.03Oct 17, 2025
Change
0.0240%
Bid-
Ask0.07
volume26
Intrest659
Strike
29
29
Last Price1.94Oct 15, 2025
Change
-0%
Bid1.55
Ask2.4
volume0
Intrest143
Last Price0.06Oct 16, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1144
Strike
29.5
29.5
Last Price2.61Oct 17, 2025
Change
0.4118.64%
Bid1.92
Ask2.92
volume10
Intrest118
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume13
Intrest2714
Strike
30
30
Last Price2.88Oct 17, 2025
Change
0.4212.73%
Bid2.4
Ask3.4
volume1
Intrest80
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.72
volume1
Intrest848
Strike
30.5
30.5
Last Price2.03Oct 10, 2025
Change
-0%
Bid2.9
Ask3.95
volume0
Intrest2
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest664
Strike
31
31
Last Price4.65Oct 14, 2025
Change
-0%
Bid3.45
Ask4.1
volume0
Intrest84
Last Price0.01Oct 17, 2025
Change
0.0787.5%
Bid-
Ask0.19
volume25
Intrest104
Strike
31.5
31.5
Last Price-
Change
-
Bid3
Ask5.7
volume0
Intrest0
Last Price0.04Oct 14, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1049
Strike
32
32
Last Price4.84Oct 17, 2025
Change
1.5848.47%
Bid4.3
Ask5
volume15
Intrest33
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Strike
32.5
32.5
Last Price-
Change
-
Bid4
Ask6.7
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest336
Strike
33
33
Last Price6.64Oct 15, 2025
Change
-0%
Bid4.5
Ask7.2
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest44
Strike
33.5
33.5
Last Price7.04Oct 15, 2025
Change
-0%
Bid4.6
Ask7.75
volume0
Intrest0
Last Price0.36Oct 02, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest72
Strike
34
34
Last Price-
Change
-
Bid5.5
Ask8.2
volume0
Intrest0
Last Price0.15Oct 15, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest24
Strike
34.5
34.5
Last Price-
Change
-
Bid6
Ask8.7
volume0
Intrest0
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest7093
Strike
35
35
Last Price8.26Oct 16, 2025
Change
-0%
Bid6.1
Ask9.75
volume0
Intrest0
Last Price0.34Oct 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest22
Strike
36
36
Last Price9.15Oct 16, 2025
Change
-0%
Bid7.5
Ask10.2
volume0
Intrest9
Last Price0.22Oct 15, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest2
Strike
37
37
Last Price9.8Sep 29, 2025
Change
-0%
Bid8.55
Ask11.2
volume0
Intrest0
Last Price0.12Oct 15, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest2
Strike
38
38
Last Price12.09Oct 14, 2025
Change
-0%
Bid10.05
Ask12.2
volume0
Intrest0
Last Price0.03Oct 06, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest38
Strike
39
39
Last Price12.98Oct 14, 2025
Change
-0%
Bid10.5
Ask13.2
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest262
Strike
40
40
Last Price-
Change
-
Bid11.55
Ask14.2
volume0
Intrest0
Last Price0.07Sep 30, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest53
Strike
41
41
Last Price-
Change
-
Bid12.65
Ask15.05
volume0
Intrest0