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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.70 | 14.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 11.95 | 13.60 | 10.25 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 11.75 | 11.95 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 12.00 | 10.70 | 10.95 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 9.70 | 10.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 8.80 | 9.00 | 3.25 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.98 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 7.85 | 8.75 | 7.93 | -1.07 | -11.89% | 10 | 90 | 1.00 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 6.90 | 7.00 | 7.45 | +0.14 | +1.92% | 2 | 313 | 0.87 | 0.94 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 5.95 | 6.05 | 6.00 | -0.23 | -3.70% | 30 | 454 | 0.76 | 0.91 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 5.05 | 5.15 | 5.10 | +0.80 | +18.61% | 73 | 1,197 | 0.73 | 0.87 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 4.25 | 4.35 | 4.28 | +0.78 | +22.29% | 32 | 1,881 | 0.73 | 0.83 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 3.50 | 5.05 | 3.55 | +0.55 | +18.34% | 916 | 2,294 | 0.74 | 0.77 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 2.81 | 3.60 | 2.90 | +0.54 | +22.89% | 159 | 3,883 | 0.74 | 0.70 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 2.10 | 3.05 | 2.35 | +0.38 | +19.29% | 1,438 | 9,487 | 0.70 | 0.61 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 1.60 | 2.17 | 1.85 | +0.33 | +21.72% | 450 | 9,287 | 0.72 | 0.53 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 1.44 | 1.55 | 1.68 | +0.43 | +34.40% | 2,163 | 6,494 | 0.78 | 0.45 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 1.14 | 1.25 | 1.18 | +0.22 | +22.92% | 4,598 | 16,192 | 0.80 | 0.39 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 0.88 | 1.06 | 0.99 | % | 55 | 0 | 0.82 | 0.33 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 27.00 | 0.71 | 1.28 | 0.88 | % | 142 | 0 | 0.94 | 0.28 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 28.00 | 0.58 | 0.69 | 0.78 | % | 2,101 | 0 | 0.85 | 0.24 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 29.00 | 0.47 | 0.58 | 0.55 | % | 13 | 0 | 0.87 | 0.20 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 30.00 | 0.30 | 0.58 | 0.50 | +0.10 | +25.00% | 13,141 | 4,309 | 0.89 | 0.17 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.15 | 0.26 | 0.21 | +0.04 | +23.53% | 1,006 | 412 | 0.99 | 0.08 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.52 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.25 | 0.05 | -0.02 | -28.58% | 1 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 13.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.10 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 0.02 | 0.39 | 0.08 | 0.00 | 0.00% | 0 | 1,177 | 1.36 | -0.02 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.07 | -0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 0.07 | 0.41 | 0.07 | -0.01 | -12.50% | 82 | 581 | 1.00 | -0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 0.15 | 0.17 | 0.16 | -0.03 | -15.79% | 5,620 | 5,829 | 0.77 | -0.09 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 0.22 | 0.40 | 0.25 | -0.05 | -16.67% | 201 | 2,574 | 0.79 | -0.13 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.43 | 0.43 | -0.09 | -17.31% | 460 | 631 | 0.72 | -0.17 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.61 | 0.68 | 0.61 | -0.17 | -21.80% | 2,720 | 628 | 0.73 | -0.23 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 0.90 | 1.09 | 0.94 | -0.34 | -26.57% | 14 | 279 | 0.73 | -0.30 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 0.99 | 1.50 | 1.45 | -0.29 | -16.67% | 115 | 653 | 0.75 | -0.39 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 1.90 | 2.01 | 2.00 | -0.48 | -19.36% | 169 | 404 | 0.76 | -0.47 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 1.90 | 3.10 | 2.70 | -0.33 | -10.90% | 140 | 87 | 0.88 | -0.55 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 3.25 | 3.40 | 3.14 | -0.11 | -3.39% | 115 | 500 | 0.79 | -0.61 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 4.00 | 5.30 | 3.03 | % | 10 | 0 | 0.80 | -0.67 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 27.00 | 4.80 | 5.00 | % | 0 | 0 | 0.82 | -0.72 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 5.65 | 5.85 | % | 0 | 0 | 0.84 | -0.76 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 6.55 | 6.75 | % | 0 | 0 | 0.86 | -0.80 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.30 | 7.65 | 6.95 | -1.05 | -13.13% | 26 | 18 | 0.87 | -0.83 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 12.15 | 12.40 | % | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:50 PM EST |