Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $22.82 as of 2/21/2025 7:51:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.85 | 19.65 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 9.00 | 13.60 | 14.05 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 12.60 | 13.05 | 8.10 | 0.00 | 0.00% | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 11.65 | 13.80 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 10.65 | 11.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 10.20 | 10.60 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 9.70 | 10.05 | 5.88 | 0.00 | 0.00% | 0 | 31 | 2.49 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 13.50 | 9.15 | 9.45 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 8.75 | 8.95 | 3.76 | 0.00 | 0.00% | 0 | 179 | 2.89 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 14.50 | 8.10 | 8.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 7.75 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 143 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 15.50 | 7.15 | 7.50 | 7.15 | 0.00 | 0.00% | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 6.65 | 7.05 | 7.15 | 0.00 | 0.00% | 0 | 46 | 1.95 | 0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 16.50 | 6.30 | 8.50 | 7.40 | 0.00 | 0.00% | 0 | 1,009 | 1.57 | 0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 5.80 | 5.90 | 6.48 | +1.66 | +34.44% | 1 | 833 | 1.30 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 5.30 | 6.15 | 4.35 | 0.00 | 0.00% | 0 | 1,867 | 1.19 | 0.98 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 4.80 | 4.95 | 6.20 | +2.50 | +67.57% | 23 | 646 | 1.22 | 0.96 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.50 | 4.30 | 4.45 | 5.00 | +1.15 | +29.87% | 18 | 1,703 | 1.11 | 0.96 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 3.80 | 3.95 | 4.30 | +1.78 | +70.64% | 12 | 978 | 0.83 | 0.93 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.50 | 3.35 | 3.50 | 4.45 | +1.65 | +58.93% | 51 | 861 | 0.98 | 0.91 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 2.63 | 3.80 | 3.10 | +0.73 | +30.81% | 160 | 606 | 0.55 | 0.88 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.50 | 2.48 | 2.99 | 2.64 | +0.60 | +29.42% | 109 | 543 | 1.12 | 0.85 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 2.09 | 2.29 | 2.16 | +0.57 | +35.85% | 507 | 345 | 0.89 | 0.80 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.50 | 1.43 | 2.94 | 1.90 | +0.63 | +49.61% | 86 | 433 | 0.84 | 0.73 | 0.14 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 1.41 | 1.48 | 1.65 | +0.59 | +55.66% | 189 | 1,953 | 0.79 | 0.65 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 1.13 | 1.29 | 1.31 | +0.49 | +59.76% | 2,272 | 2,333 | 0.85 | 0.57 | 0.16 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 0.90 | 0.96 | 0.95 | +0.29 | +43.94% | 409 | 710 | 0.81 | 0.49 | 0.16 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.50 | 0.72 | 0.77 | 0.75 | +0.25 | +50.00% | 135 | 1,496 | 0.82 | 0.42 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 0.52 | 0.62 | 0.61 | +0.21 | +52.50% | 7,747 | 6,034 | 0.85 | 0.36 | 0.14 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.50 | 0.46 | 0.49 | 0.49 | +0.15 | +44.12% | 831 | 579 | 0.86 | 0.30 | 0.13 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.37 | 0.41 | 0.40 | +0.12 | +42.86% | 1,587 | 1,336 | 0.89 | 0.25 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.50 | 0.22 | 0.34 | 0.34 | +0.11 | +47.83% | 595 | 56 | 0.93 | 0.21 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 0.25 | 0.30 | 0.27 | +0.08 | +42.11% | 475 | 527 | 0.96 | 0.18 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.50 | 0.19 | 0.25 | 0.23 | +0.07 | +43.75% | 169 | 93 | 0.98 | 0.15 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 0.19 | 0.22 | 0.19 | +0.01 | +5.56% | 401 | 52 | 1.03 | 0.13 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.50 | 0.13 | 0.19 | 0.17 | +0.07 | +70.00% | 40 | 11 | 1.07 | 0.10 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 0.11 | 0.16 | 0.13 | +0.03 | +30.00% | 82 | 519 | 1.05 | 0.09 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 28.50 | 0.09 | 0.15 | 0.18 | +0.10 | +125.00% | 31 | 131 | 1.09 | 0.07 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 0.08 | 0.13 | 0.12 | +0.06 | +100.00% | 133 | 48 | 1.12 | 0.06 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.12 | 0.10 | -0.07 | -41.18% | 1 | 1 | 1.12 | 0.05 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.08 | 0.11 | 0.11 | +0.04 | +57.15% | 794 | 155 | 1.17 | 0.04 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.02 | 0.05 | 0.02 | -0.03 | -60.00% | 6 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.13 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 6 | 4.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 2.13 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 1.43 | 0.01 | -0.01 | -50.00% | 33 | 54 | 2.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.25 | 0.01 | -0.06 | -85.72% | 4 | 172 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 39 | 310 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 15.50 | 0.01 | 2.14 | 0.08 | 0.00 | 0.00% | 0 | 722 | 2.45 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.02 | -0.01 | -33.34% | 15 | 867 | 1.36 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 16.50 | 0.02 | 1.03 | 0.03 | -0.23 | -88.47% | 12 | 814 | 5.78 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 801 | 1.08 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 0.01 | 0.23 | 0.02 | -0.01 | -33.34% | 5 | 933 | 1.22 | -0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 0.02 | 0.07 | 0.05 | -0.02 | -28.58% | 97 | 740 | 0.98 | -0.04 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.50 | 0.02 | 0.17 | 0.02 | -0.05 | -71.43% | 10 | 653 | 0.95 | -0.04 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 0.04 | 0.10 | 0.08 | -0.02 | -20.00% | 259 | 422 | 0.87 | -0.07 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.50 | 0.08 | 0.12 | 0.11 | -0.03 | -21.43% | 216 | 831 | 0.84 | -0.09 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.14 | 0.17 | 0.15 | -0.07 | -31.82% | 638 | 1,170 | 0.84 | -0.12 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.50 | 0.20 | 0.25 | 0.22 | -0.09 | -29.04% | 160 | 148 | 0.81 | -0.15 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 0.29 | 0.38 | 0.32 | -0.14 | -30.44% | 500 | 170 | 0.79 | -0.20 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.50 | 0.41 | 0.46 | 0.46 | -0.21 | -31.35% | 367 | 246 | 0.78 | -0.27 | 0.14 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 0.54 | 0.69 | 0.60 | -0.30 | -33.34% | 11,846 | 10,161 | 0.78 | -0.35 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 0.82 | 0.85 | 0.84 | -0.41 | -32.80% | 133 | 49 | 0.78 | -0.43 | 0.16 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 0.59 | 1.49 | 1.07 | -0.52 | -32.71% | 788 | 56 | 0.80 | -0.51 | 0.16 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.50 | 0.84 | 1.52 | 1.38 | -0.69 | -33.34% | 438 | 106 | 0.85 | -0.58 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 1.42 | 2.14 | 1.75 | -0.98 | -35.90% | 468 | 96 | 0.83 | -0.64 | 0.14 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.50 | 1.78 | 2.49 | 2.02 | -0.62 | -23.49% | 92 | 3 | 0.83 | -0.70 | 0.13 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 2.09 | 2.62 | 1.73 | -1.32 | -43.28% | 89 | 63 | 0.68 | -0.75 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.50 | 2.72 | 3.05 | 2.25 | -1.85 | -45.13% | 4 | 2 | 0.74 | -0.79 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 2.40 | 3.60 | 2.72 | % | 40 | 0 | 0.61 | -0.82 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 26.50 | 2.81 | 4.00 | 2.81 | % | 40 | 0 | 0.98 | -0.85 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 27.00 | 4.30 | 4.40 | 4.30 | % | 49 | 0 | 1.02 | -0.87 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 27.50 | 4.65 | 5.00 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.90 | 0.06 | -0.04 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 5.15 | 5.65 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.91 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 28.50 | 5.50 | 6.15 | % | 0 | 0 | 1.49 | -0.93 | 0.04 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 6.00 | 6.65 | 5.10 | % | 40 | 0 | 1.35 | -0.94 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 29.50 | 6.55 | 7.00 | % | 0 | 0 | 1.49 | -0.95 | 0.03 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.95 | 7.55 | 5.65 | % | 30 | 0 | 1.40 | -0.96 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 35.00 | 12.05 | 12.65 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |