OPTION CHAIN FOR BILIBILI INC. ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires September 22, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 11.10 | 11.20 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 8.70 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 6.70 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.10 | 6.20 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 5.70 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.20 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.70 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 4.20 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 3.70 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.10 | 3.20 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 2.70 | 0.12 | 3.00 | 2.62 | 2.68 | 31.00 | 11.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 20.00 |
| quote | 2.04 | -0.33 | 2.00 | 2.12 | 2.18 | 7.00 | 11.50 | quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.01 | 27.00 |
| quote | 1.82 | 0.89 | 5.00 | 1.63 | 1.67 | 54.00 | 12.00 | quote | 0.01 | -0.01 | 156.00 | 0.00 | 0.01 | 244.00 |
| quote | 1.28 | 0.80 | 3.00 | 1.12 | 1.18 | 50.00 | 12.50 | quote | 0.04 | 0.01 | 1,388 | 0.00 | 0.01 | 629.00 |
| quote | 0.67 | 0.54 | 182.00 | 0.63 | 0.67 | 389.00 | 13.00 | quote | 0.01 | -0.16 | 124.00 | 0.00 | 0.01 | 459.00 |
| quote | 0.19 | 0.15 | 556.00 | 0.16 | 0.19 | 525.00 | 13.50 | quote | 0.02 | -0.54 | 325.00 | 0.01 | 0.03 | 1,861 |
| 13.65 | Current price as of 9/22/2023 01:53:46 PM | |||||||||||||
| quote | 0.01 | -0.01 | 613.00 | 0.00 | 0.01 | 873.00 | 14.00 | quote | 0.35 | -0.72 | 264.00 | 0.33 | 0.38 | 609.00 |
| quote | 0.01 | 0.00 | 149.00 | 0.00 | 0.01 | 1,908 | 14.50 | quote | 0.80 | -0.82 | 36.00 | 0.83 | 0.88 | 198.00 |
| quote | 0.01 | 0.00 | 9.00 | 0.00 | 0.01 | 1,460 | 15.00 | quote | 1.31 | -0.74 | 15.00 | 1.32 | 1.37 | 109.00 |
| quote | 0.02 | -0.01 | 8.00 | 0.00 | 0.01 | 174.00 | 15.50 | quote | 1.86 | 0.08 | 4.00 | 1.82 | 1.88 | 1.00 |
| quote | 0.01 | -0.01 | 20.00 | 0.00 | 0.01 | 316.00 | 16.00 | quote | 2.47 | 0.0100 | 1.00 | 2.32 | 2.38 | 4.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 314.00 | 16.50 | quote | 2.93 | 0.60 | 27.00 | 2.82 | 2.87 | 35.00 |
| quote | 0.01 | -0.04 | 1.00 | 0.00 | 0.01 | 114.00 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.40 | |
| quote | 0.02 | -0.02 | 100.00 | 0.00 | 0.01 | 148.00 | 17.50 | quote | 3.35 | 0.95 | 14.00 | 3.80 | 3.90 | 20.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 74.00 | 18.00 | quote | 3.74 | 0.00 | 20.00 | 4.30 | 4.40 | |
| quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.01 | 8.00 | 18.50 | quote | 0.00 | 0.00 | 0.00 | 4.80 | 4.90 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 271.00 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.40 | |
| quote | 0.01 | -0.06 | 5.00 | 0.00 | 0.01 | 7.00 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 5.80 | 5.90 | |
| quote | 0.01 | -0.03 | 10.00 | 0.00 | 0.01 | 106.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 6.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 15.00 | 20.50 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 6.90 | |
| quote | 0.01 | -0.04 | 5.00 | 0.00 | 0.01 | 13.00 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 7.30 | 7.40 | |
| quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 7.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 8.30 | 8.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 8.80 | 8.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 9.30 | 9.40 | ||
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.02 | 3.00 | 24.00 | quote | 6.85 | 0.00 | 0.00 | 10.30 | 10.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 11.30 | 11.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 16.30 | 16.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 21.30 | 21.40 | ||
| CALLS | PUTS | |||||||||||||
| Expires September 29, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 8.60 | 0.00 | 1.00 | 8.60 | 8.70 | 1.00 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 6.70 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 5.70 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.20 | 8.50 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.02 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.70 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 4.20 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 5.15 | 0.63 | 60.00 | 3.60 | 3.70 | 215.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 3.10 | 3.20 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 1.93 | -1.82 | 2.00 | 2.64 | 2.69 | 1.00 | 11.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 61.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.14 | 2.20 | 11.50 | quote | 0.02 | -0.02 | 9.00 | 0.01 | 0.02 | 9.00 | |
| quote | 1.60 | 0.01 | 1.00 | 1.66 | 1.72 | 70.00 | 12.00 | quote | 0.02 | -0.08 | 16.00 | 0.03 | 0.04 | 570.00 |
| quote | 0.67 | -0.48 | 12.00 | 1.22 | 1.26 | 12.00 | 12.50 | quote | 0.08 | -0.14 | 130.00 | 0.07 | 0.08 | 133.00 |
| quote | 0.85 | 0.47 | 41.00 | 0.81 | 0.84 | 112.00 | 13.00 | quote | 0.15 | -0.26 | 265.00 | 0.16 | 0.17 | 334.00 |
| quote | 0.52 | 0.31 | 82.00 | 0.49 | 0.50 | 432.00 | 13.50 | quote | 0.33 | -0.44 | 273.00 | 0.33 | 0.34 | 645.00 |
| 13.65 | Current price as of 9/22/2023 01:53:46 PM | |||||||||||||
| quote | 0.28 | 0.18 | 246.00 | 0.27 | 0.28 | 745.00 | 14.00 | quote | 0.60 | -0.55 | 75.00 | 0.60 | 0.62 | 125.00 |
| quote | 0.14 | 0.08 | 146.00 | 0.14 | 0.15 | 1,603 | 14.50 | quote | 0.88 | -0.08 | 11.00 | 0.96 | 1.01 | 46.00 |
| quote | 0.09 | 0.06 | 119.00 | 0.07 | 0.09 | 636.00 | 15.00 | quote | 1.33 | -0.74 | 5.00 | 1.39 | 1.45 | 151.00 |
| quote | 0.06 | 0.04 | 51.00 | 0.05 | 0.06 | 574.00 | 15.50 | quote | 2.55 | 0.94 | 12.00 | 1.85 | 1.92 | 116.00 |
| quote | 0.03 | 0.01 | 41.00 | 0.02 | 0.04 | 262.00 | 16.00 | quote | 3.05 | 0.58 | 3.00 | 2.33 | 2.40 | 37.00 |
| quote | 0.02 | -0.02 | 7.00 | 0.01 | 0.03 | 73.00 | 16.50 | quote | 2.96 | 0.30 | 1.00 | 2.83 | 2.90 | 25.00 |
| quote | 0.02 | 0.00 | 1.00 | 0.01 | 0.02 | 158.00 | 17.00 | quote | 1.60 | 0.00 | 0.00 | 3.30 | 3.40 | |
| quote | 0.01 | -0.06 | 5.00 | 0.00 | 0.01 | 75.00 | 17.50 | quote | 2.60 | 0.00 | 0.00 | 3.80 | 3.90 | |
| quote | 0.02 | 0.01 | 26.00 | 0.00 | 0.02 | 83.00 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.40 | |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.02 | 35.00 | 18.50 | quote | 2.66 | 0.00 | 0.00 | 4.80 | 4.90 | |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.02 | 45.00 | 19.00 | quote | 4.60 | 0.00 | 0.00 | 5.30 | 5.40 | 4.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 16.00 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 5.80 | 5.90 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 133.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 6.40 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.02 | 3.00 | 20.50 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 6.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 7.30 | 7.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 7.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 22.00 | quote | 6.01 | -1.09 | 10.00 | 8.30 | 8.40 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 8.80 | 8.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 9.30 | 9.40 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 29.00 | 24.00 | quote | 7.90 | 0.00 | 0.00 | 10.30 | 10.40 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 10.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 11.30 | 11.40 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 16.30 | 16.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 21.30 | 21.40 | ||
Show All |
