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 | 13.00 | 16.10 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 6.00 | 12.60 | 15.00 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 7.00 | 11.80 | 13.35 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.00 | 10.80 | 11.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 10.10 | 10.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 9.10 | 10.75 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 8.15 | 8.45 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 7.15 | 7.45 | % | 0 | 0 | 2.20 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.50 | 6.65 | 8.15 | % | 0 | 0 | 1.62 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 6.15 | 7.65 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 5.25 | 6.50 | % | 0 | 0 | 0.86 | 0.95 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 4.20 | 4.55 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.90 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 3.50 | 4.15 | % | 0 | 0 | 0.63 | 0.84 | 0.06 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 17.00 | 1.52 | 3.60 | % | 0 | 0 | 0.55 | 0.76 | 0.08 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 17.50 | 2.14 | 2.58 | 6.20 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.72 | 0.08 | -0.02 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 2.12 | 2.29 | 1.78 | 0.00 | 0.00% | 0 | 84 | 0.61 | 0.67 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 18.50 | 1.84 | 2.81 | 1.57 | 0.00 | 0.00% | 0 | 34 | 0.81 | 0.62 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 1.60 | 2.08 | 1.37 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.57 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 19.50 | 1.39 | 1.55 | 1.43 | +0.33 | +30.00% | 72 | 315 | 0.64 | 0.52 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 1.18 | 1.41 | 1.28 | +0.33 | +34.74% | 176 | 90 | 0.66 | 0.47 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 1.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 52 | 0.67 | 0.43 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 0.89 | 0.99 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.38 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 0.77 | 0.88 | 0.88 | +0.05 | +6.03% | 1 | 70 | 0.66 | 0.34 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 0.66 | 0.86 | 0.57 | 0.00 | 0.00% | 0 | 153 | 0.69 | 0.31 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 0.58 | 0.82 | 0.64 | % | 59 | 0 | 0.72 | 0.27 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 23.00 | 0.50 | 0.89 | 0.58 | +0.01 | +1.76% | 44 | 11 | 0.77 | 0.25 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 0.44 | 0.93 | 0.62 | % | 9 | 0 | 0.82 | 0.22 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 24.00 | 0.39 | 0.64 | 0.42 | -0.03 | -6.67% | 1 | 20 | 0.72 | 0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 0.34 | 1.16 | % | 0 | 0 | 0.95 | 0.19 | 0.06 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.30 | 1.04 | 0.38 | +0.04 | +11.77% | 5 | 28 | 0.95 | 0.17 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 0.28 | 0.50 | % | 0 | 0 | 0.81 | 0.16 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 0.23 | 1.98 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.14 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 26.50 | 0.24 | 0.39 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.13 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 0.20 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.10 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 27.50 | 0.04 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.10 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 0.12 | 1.04 | % | 0 | 0 | 0.99 | 0.07 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 28.50 | 0.13 | 0.69 | % | 0 | 0 | 0.94 | 0.07 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 0.06 | 1.42 | % | 0 | 0 | 1.07 | 0.06 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.06 | 1.33 | % | 0 | 0 | 1.05 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 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 | 1.00 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | -0.03 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.06 | -0.05 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 0.11 | 1.67 | % | 0 | 0 | 0.83 | -0.10 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 16.00 | 0.26 | 0.35 | 0.29 | -0.15 | -34.10% | 309 | 1 | 0.62 | -0.16 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 17.00 | 0.47 | 0.93 | 0.55 | -0.37 | -40.22% | 3 | 31 | 0.69 | -0.24 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 0.65 | 0.94 | 0.67 | -0.25 | -27.18% | 100 | 5 | 0.66 | -0.28 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 0.83 | 0.97 | 0.84 | -0.21 | -20.00% | 24 | 22 | 0.61 | -0.33 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 18.50 | 1.02 | 1.21 | 1.37 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.38 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 1.27 | 1.47 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.43 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 19.50 | 1.23 | 2.05 | % | 0 | 0 | 0.58 | -0.48 | 0.10 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 20.00 | 1.87 | 2.26 | 2.45 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.53 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 2.19 | 2.36 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.57 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 2.56 | 2.80 | 2.16 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.62 | 0.10 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 2.94 | 3.65 | % | 0 | 0 | 0.81 | -0.66 | 0.09 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 2.55 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.69 | 0.09 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 3.50 | 4.80 | 4.61 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.73 | 0.08 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 4.15 | 4.70 | % | 0 | 0 | 0.75 | -0.75 | 0.07 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 23.50 | 4.35 | 4.95 | % | 0 | 0 | 0.67 | -0.78 | 0.07 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 5.05 | 6.15 | % | 0 | 0 | 0.82 | -0.80 | 0.06 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 24.50 | 5.50 | 5.70 | % | 0 | 0 | 0.72 | -0.81 | 0.06 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 5.95 | 7.15 | % | 0 | 0 | 0.88 | -0.83 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 25.50 | 6.45 | 7.05 | % | 0 | 0 | 0.91 | -0.84 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 6.85 | 7.15 | % | 0 | 0 | 0.73 | -0.86 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 26.50 | 7.30 | 7.60 | % | 0 | 0 | 0.74 | -0.87 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 7.80 | 8.05 | % | 0 | 0 | 0.73 | -0.90 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 27.50 | 8.30 | 8.60 | % | 0 | 0 | 0.88 | -0.90 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 8.75 | 9.05 | % | 0 | 0 | 1.49 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 28.50 | 9.20 | 9.60 | % | 0 | 0 | 1.29 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 8.80 | 10.10 | % | 0 | 0 | 1.05 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 10.75 | 12.90 | 11.55 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.94 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 15.65 | 17.65 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST |