$17.06
0.402.4%
가까이에: Aug 21, 5:00 PM EST
$17.04
-0.02-0.12%
시간외: 6:01 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 22
Bilibili Inc 옵션 체인
BILINASDAQ
실적: Q2 2026 실적이 목 8월 27th에 개장 전 6일 후 후에 발표됩니다.
Bilibili Options
View Bilibili (BILI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.28
P/C Ratio (OI)
0.64
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price8.15Aug 21, 2026
Change
0.67.95%
Bid7.55
Ask8.8
volume950
Intrest2
Strike
9
9
Last Price0.08Jun 26, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price7.16Aug 21, 2026
Change
0.537.99%
Bid6.2
Ask8.25
volume1005
Intrest2
Strike
10
10
Last Price0.1Jun 29, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Last Price6.2Aug 21, 2026
Change
0.610.71%
Bid5.55
Ask6.7
volume74
Intrest6
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price5.65Aug 21, 2026
Change
0.479.07%
Bid5.1
Ask6.4
volume17
Intrest5
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price5.05Aug 21, 2026
Change
1.7325.52%
Bid4.55
Ask5.9
volume13
Intrest2
Strike
12
12
Last Price0.09Jul 31, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest28
Last Price4.57Aug 21, 2026
Change
1.9830.23%
Bid4.1
Ask5.4
volume9
Intrest1
Strike
12.5
12.5
Last Price0.03Jul 28, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest7
Last Price4.23Aug 21, 2026
Change
0.359.02%
Bid3.4
Ask5.35
volume6
Intrest3
Strike
13
13
Last Price0.04Aug 03, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest141
Last Price3.74Aug 21, 2026
Change
0.6822.22%
Bid3.05
Ask4.4
volume6
Intrest3
Strike
13.5
13.5
Last Price0.05Jul 30, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest9
Last Price3.48Aug 21, 2026
Change
0.8532.32%
Bid2.48
Ask4.15
volume2
Intrest37
Strike
14
14
Last Price0.06Jul 30, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest27
Last Price2.69Aug 19, 2026
Change
-0%
Bid1.47
Ask4.15
volume0
Intrest3
Strike
14.5
14.5
Last Price0.22Jul 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price2.13Aug 21, 2026
Change
0.125.33%
Bid1.41
Ask3.25
volume3
Intrest9
Strike
15
15
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest1467
Last Price1.78Aug 19, 2026
Change
-0%
Bid0.79
Ask2.74
volume0
Intrest3
Strike
15.5
15.5
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest42
Last Price1.1Aug 21, 2026
Change
0.18.33%
Bid0.44
Ask1.75
volume5
Intrest55
Strike
16
16
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest194
Last Price0.46Aug 21, 2026
Change
0.2184%
Bid-
Ask1.83
volume21
Intrest60
Strike
16.5
16.5
Last Price0.01Aug 21, 2026
Change
0.1493.33%
Bid-
Ask0.15
volume6
Intrest16
Last Price0.04Aug 21, 2026
Change
0.0342.86%
Bid0.01
Ask0.4
volume100
Intrest4061
Strike
17
17
Last Price0.02Aug 21, 2026
Change
0.4595.74%
Bid0.01
Ask0.23
volume13
Intrest4091
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume43
Intrest71
Strike
17.5
17.5
Last Price0.2Aug 21, 2026
Change
0.8480.77%
Bid0.23
Ask0.72
volume22
Intrest71
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest6558
Strike
18
18
Last Price0.84Aug 21, 2026
Change
0.5238.24%
Bid0.74
Ask1.14
volume5
Intrest714
Last Price0.18Aug 21, 2026
Change
0.16800%
Bid-
Ask0.25
volume8
Intrest241
Strike
18.5
18.5
Last Price1.57Aug 21, 2026
Change
0.420.3%
Bid1.3
Ask2.09
volume2
Intrest34
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest444
Strike
19
19
Last Price2.42Aug 20, 2026
Change
-0%
Bid1.37
Ask2.38
volume0
Intrest298
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest276
Strike
19.5
19.5
Last Price2.24Aug 21, 2026
Change
0.115.16%
Bid1.66
Ask3.1
volume3
Intrest192
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1831
Strike
20
20
Last Price2.78Aug 21, 2026
Change
0.082.96%
Bid2.5
Ask3.55
volume8
Intrest266
Last Price0.68Aug 03, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Strike
20.5
20.5
Last Price3.36Aug 21, 2026
Change
0.010.3%
Bid2.85
Ask4.05
volume5
Intrest5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest226
Strike
21
21
Last Price3.9Aug 21, 2026
Change
0.337.8%
Bid3.25
Ask4.4
volume17
Intrest31
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
21.5
21.5
Last Price4.96Aug 20, 2026
Change
-0%
Bid3.9
Ask4.9
volume0
Intrest2
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest2680
Strike
22
22
Last Price4.98Aug 21, 2026
Change
0.6411.39%
Bid4.8
Ask5.85
volume3
Intrest2014
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
22.5
22.5
Last Price5.66Aug 21, 2026
Change
0.497.97%
Bid4.75
Ask6.5
volume1
Intrest0
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest203
Strike
23
23
Last Price6.35Aug 21, 2026
Change
0.233.5%
Bid5.3
Ask6.9
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
23.5
23.5
Last Price6.98Aug 21, 2026
Change
0.6810.79%
Bid5.55
Ask7.6
volume5
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest691
Strike
24
24
Last Price7.47Aug 21, 2026
Change
0.7411%
Bid6.4
Ask8
volume6
Intrest1
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7583
Strike
25
25
Last Price8.25Aug 21, 2026
Change
0.354.07%
Bid7.4
Ask9.2
volume2
Intrest7358
Last Price0.06Jul 29, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest243
Strike
26
26
Last Price9.18Aug 21, 2026
Change
0.333.73%
Bid7.55
Ask10.45
volume4
Intrest202
Last Price0.07Jul 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest39
Strike
27
27
Last Price9.97Aug 21, 2026
Change
0.252.57%
Bid8.55
Ask11.35
volume2
Intrest0
Last Price0.18Jun 12, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest14
Strike
28
28
Last Price10.97Aug 19, 2026
Change
-0%
Bid9.2
Ask12.85
volume0
Intrest0
Last Price0.07Jul 08, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest53
Strike
29
29
Last Price12.33Aug 21, 2026
Change
0.433.61%
Bid11.25
Ask12.75
volume8
Intrest0
Last Price0.05Jul 09, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest174
Strike
30
30
Last Price13.25Aug 21, 2026
Change
0.251.92%
Bid12.35
Ask13.7
volume10
Intrest0
Last Price0.08Jul 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest134
Strike
31
31
Last Price14.18Aug 21, 2026
Change
0.151.07%
Bid13.2
Ask15.8
volume2
Intrest0
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Strike
32
32
Last Price14.99Aug 19, 2026
Change
-0%
Bid12.95
Ask16.85
volume0
Intrest0
Last Price0.25May 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
33
33
Last Price16.75Aug 21, 2026
Change
0.865.41%
Bid15.05
Ask17.85
volume6
Intrest0
Last Price1.18Apr 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest613
Strike
34
34
Last Price17.44Aug 21, 2026
Change
0.623.69%
Bid16.3
Ask17.55
volume5
Intrest0
Last Price0.04Jun 22, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest966
Strike
35
35
Last Price18.37Aug 21, 2026
Change
0.512.86%
Bid17.35
Ask18.45
volume5
Intrest0
Last Price0.02Jun 22, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest24
Strike
36
36
Last Price19.05Aug 21, 2026
Change
0.150.79%
Bid18.2
Ask19.35
volume4
Intrest0
Last Price0.33May 04, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Strike
37
37
Last Price20.06Aug 21, 2026
Change
0.221.11%
Bid19.2
Ask20.35
volume6
Intrest0
Last Price0.53Apr 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest53
Strike
38
38
Last Price20.99Aug 21, 2026
Change
0.110.53%
Bid20.25
Ask21.6
volume4
Intrest0
Last Price0.56Apr 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest9
Strike
39
39
Last Price22.05Aug 21, 2026
Change
-
Bid21.35
Ask22.4
volume4
Intrest0
Last Price0.01Jul 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest74
Strike
40
40
Last Price-
Change
-
Bid20.95
Ask24.85
volume0
Intrest0
Last Price0.03Aug 04, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid21.95
Ask25.85
volume0
Intrest0
Last Price0.42Apr 15, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest12
Strike
42
42
Last Price25.2Aug 21, 2026
Change
-
Bid24.1
Ask25.35
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
43
43
Last Price26.05Aug 21, 2026
Change
-0%
Bid24.15
Ask26.5
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
44
44
Last Price26.98Aug 21, 2026
Change
0.070.26%
Bid26.1
Ask27.6
volume217
Intrest0
Last Price0.22Apr 23, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Strike
45
45
Last Price27.89Aug 21, 2026
Change
0.260.92%
Bid27.2
Ask28.75
volume214
Intrest0
Last Price0.15Apr 29, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest11
Strike
46
46
Last Price28.82Aug 21, 2026
Change
0.260.89%
Bid28.55
Ask29.35
volume13
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest2
Strike
47
47
Last Price29.98Aug 21, 2026
Change
-
Bid29.5
Ask30.7
volume14
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest1
Strike
48
48
Last Price31.28Aug 21, 2026
Change
-
Bid30.45
Ask32.05
volume7
Intrest0
Last Price0.12Aug 21, 2026
Change
-0%
Bid-
Ask0.6
volume1
Intrest2
Strike
49
49
Last Price32.26Aug 21, 2026
Change
0.210.66%
Bid31.35
Ask32.95
volume3
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved