Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $18.53 as of 11/20/2024 7:49:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 16.25 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 6.00 | 12.05 | 15.20 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 7.00 | 11.20 | 14.05 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.00 | 10.15 | 12.25 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 9.10 | 11.25 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 8.30 | 10.25 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 7.20 | 9.25 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 7.10 | 8.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.50 | 6.50 | 7.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 4.95 | 7.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.50 | 5.60 | 5.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 4.25 | 6.20 | % | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.50 | 4.50 | 4.90 | % | 0 | 0 | 2.47 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 4.15 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.97 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 15.50 | 3.65 | 3.95 | % | 0 | 0 | 1.48 | 0.95 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 16.00 | 3.25 | 3.50 | % | 0 | 0 | 0.74 | 0.92 | 0.06 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 16.50 | 2.65 | 3.00 | % | 0 | 0 | 0.57 | 0.88 | 0.07 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 17.00 | 2.05 | 2.49 | 1.89 | 0.00 | 0.00% | 0 | 57 | 0.40 | 0.84 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 1.75 | 2.26 | % | 0 | 0 | 0.49 | 0.78 | 0.12 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 18.00 | 1.62 | 1.73 | 1.76 | +0.41 | +30.37% | 1 | 28 | 0.61 | 0.71 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 18.50 | 1.31 | 1.40 | 1.01 | 0.00 | 0.00% | 0 | 276 | 0.61 | 0.64 | 0.15 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 1.06 | 1.13 | 1.08 | +0.28 | +35.00% | 12 | 274 | 0.62 | 0.56 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.50 | 0.83 | 0.92 | 0.90 | +0.10 | +12.50% | 9 | 31 | 0.63 | 0.48 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 0.65 | 0.71 | 0.67 | +0.19 | +39.59% | 27 | 76 | 0.63 | 0.40 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 0.46 | 0.68 | 0.54 | +0.16 | +42.11% | 1 | 46 | 0.66 | 0.34 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 13 | 106 | 0.65 | 0.28 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 0.32 | 0.37 | 0.36 | 0.00 | 0.00% | 37 | 56 | 0.67 | 0.24 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.28 | -0.05 | -15.16% | 1 | 13 | 0.69 | 0.20 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 0.20 | 0.25 | 0.21 | -0.07 | -25.00% | 4 | 17 | 0.71 | 0.17 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 0.16 | 0.21 | 0.18 | +0.04 | +28.58% | 15 | 106 | 0.73 | 0.14 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 0.13 | 0.18 | 1.15 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.12 | 0.07 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 24.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 134 | 0.76 | 0.10 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 0.08 | 0.28 | 0.38 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.09 | 0.05 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 0.08 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 0.06 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 156 | 0.89 | 0.05 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 0.04 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.04 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.96 | 0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 0.06 | 0.28 | 0.06 | -0.04 | -40.00% | 20 | 14 | 1.16 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 0.01 | 0.48 | 0.81 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 110 | 1.59 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 2.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.50 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.01 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 14.50 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 0.01 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.00 | -0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 15.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.10 | -0.05 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 0.06 | 0.09 | 0.08 | -0.06 | -42.86% | 20 | 7 | 0.61 | -0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 16.50 | 0.10 | 0.13 | 0.13 | -0.11 | -45.84% | 1 | 4 | 0.59 | -0.12 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 17.00 | 0.16 | 0.20 | 0.20 | -0.15 | -42.86% | 20 | 131 | 0.58 | -0.16 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 0.26 | 0.31 | 0.26 | -0.37 | -58.73% | 1 | 22 | 0.58 | -0.22 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 0.40 | 0.53 | 0.43 | -0.24 | -35.83% | 7 | 22 | 0.58 | -0.29 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 18.50 | 0.57 | 0.89 | 0.91 | 0.00 | 0.00% | 0 | 132 | 0.67 | -0.36 | 0.15 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 0.81 | 0.87 | 0.86 | -0.17 | -16.51% | 51 | 18 | 0.59 | -0.44 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.50 | 1.08 | 1.23 | 1.11 | -0.15 | -11.91% | 60 | 12 | 0.63 | -0.52 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 1.40 | 1.48 | 1.58 | -0.56 | -26.17% | 2 | 13 | 0.61 | -0.60 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 1.75 | 1.88 | 2.71 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.66 | 0.14 | -0.03 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 2.13 | 2.35 | 2.70 | 0.00 | 0.00% | 0 | 24 | 0.68 | -0.72 | 0.13 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 2.55 | 3.15 | 2.60 | +0.52 | +25.00% | 10 | 13 | 0.88 | -0.76 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 2.96 | 3.10 | 3.93 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.80 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 3.40 | 3.55 | 4.15 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.83 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 3.85 | 4.00 | 4.82 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.86 | 0.08 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 4.35 | 4.50 | % | 0 | 0 | 0.71 | -0.88 | 0.07 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 4.80 | 5.45 | % | 0 | 0 | 1.43 | -0.90 | 0.06 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 24.50 | 5.30 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.91 | 0.05 | -0.02 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 5.10 | 6.00 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.93 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 6.20 | 7.05 | 3.50 | 0.00 | 0.00% | 0 | 158 | 1.51 | -0.95 | 0.03 | -0.01 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 6.65 | 7.35 | % | 0 | 0 | 1.52 | -0.96 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 7.65 | 8.05 | % | 0 | 0 | 2.03 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 8.65 | 9.05 | % | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 9.65 | 10.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 10.75 | 11.00 | 10.81 | -0.34 | -3.05% | 10 | 20 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 15.50 | 16.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |