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 | 16.80 | 19.80 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 12.55 | 13.05 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 11.65 | 12.05 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.50 | 11.15 | 11.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 10.60 | 11.10 | 5.23 | 0.00 | 0.00% | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:50 PM EST |
| 12.50 | 10.10 | 10.55 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 9.55 | 10.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.50 | 9.15 | 9.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 8.60 | 9.10 | 8.12 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 14.50 | 8.10 | 8.50 | 10.28 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 7.65 | 8.15 | 3.56 | 0.00 | 0.00% | 0 | 8 | 1.55 | 0.99 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 15.50 | 7.10 | 7.55 | 2.61 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.99 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 6.60 | 7.15 | 6.85 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.99 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 16.50 | 6.10 | 6.75 | 5.95 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.98 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 5.65 | 6.15 | 3.55 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.97 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 5.30 | 5.70 | 6.80 | +2.20 | +47.83% | 2 | 7 | 1.08 | 0.96 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 4.80 | 6.05 | 5.80 | +1.67 | +40.44% | 12 | 136 | 0.54 | 0.94 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.50 | 4.40 | 4.60 | 4.66 | +2.08 | +80.62% | 11 | 111 | 0.74 | 0.92 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 3.95 | 4.10 | 5.20 | +0.05 | +0.98% | 10 | 65 | 0.93 | 0.89 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.50 | 3.55 | 3.65 | 4.37 | +1.51 | +52.80% | 7 | 374 | 0.80 | 0.86 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 3.15 | 3.25 | 3.24 | +0.81 | +33.34% | 243 | 295 | 0.80 | 0.82 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.50 | 2.28 | 2.86 | 2.90 | +0.57 | +24.47% | 16 | 64 | 0.61 | 0.78 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 2.25 | 2.58 | 2.80 | +0.97 | +53.01% | 12 | 148 | 0.77 | 0.73 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.50 | 2.10 | 2.19 | 2.19 | +0.54 | +32.73% | 140 | 5,417 | 0.80 | 0.68 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 1.81 | 2.15 | 2.05 | +0.63 | +44.37% | 124 | 500 | 0.88 | 0.62 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 1.60 | 1.76 | 2.62 | +1.43 | +120.17% | 73 | 166 | 0.86 | 0.57 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 1.34 | 1.43 | 1.40 | +0.41 | +41.42% | 486 | 118 | 0.82 | 0.51 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.50 | 1.14 | 1.24 | 1.20 | +0.36 | +42.86% | 138 | 18 | 0.83 | 0.46 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 1.00 | 1.09 | 1.12 | +0.37 | +49.34% | 92 | 311 | 0.85 | 0.41 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.50 | 0.84 | 0.93 | 0.99 | +0.36 | +57.15% | 13 | 206 | 0.86 | 0.37 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.72 | 0.82 | 0.80 | +0.28 | +53.85% | 177 | 104 | 0.87 | 0.33 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.75 | 0.81 | % | 2 | 0 | 0.91 | 0.29 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 26.00 | 0.00 | 1.16 | 0.73 | +0.31 | +73.81% | 66 | 191 | 0.76 | 0.26 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.50 | 0.45 | 0.59 | 0.64 | % | 77 | 0 | 0.93 | 0.23 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 27.00 | 0.39 | 0.52 | 0.50 | +0.17 | +51.52% | 186 | 221 | 0.95 | 0.21 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.50 | 0.35 | 0.45 | 0.39 | +0.09 | +30.00% | 54 | 3 | 0.96 | 0.19 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.61 | 0.59 | +0.09 | +18.00% | 106 | 1 | 1.08 | 0.17 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 0.37 | 0.39 | % | 7 | 0 | 0.87 | 0.15 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 29.00 | 0.23 | 0.46 | 0.50 | % | 8 | 0 | 1.09 | 0.13 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 29.50 | 0.20 | 0.31 | 0.45 | % | 5 | 0 | 1.03 | 0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 30.00 | 0.18 | 0.26 | 0.22 | +0.07 | +46.67% | 121 | 66 | 1.04 | 0.11 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.03 | 0.14 | 0.12 | +0.03 | +33.34% | 14 | 127 | 1.28 | 0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.31 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.93 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 1.93 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 1.32 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 1.27 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 13.50 | 0.01 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 14.50 | 0.01 | 1.01 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 20 | 1.07 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 2.04 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 0.03 | 1.55 | 0.03 | -0.09 | -75.00% | 20 | 22 | 6.09 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 16.50 | 0.01 | 0.31 | 0.32 | 0.00 | 0.00% | 0 | 41 | 1.39 | -0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 0.04 | 0.20 | 0.05 | -0.01 | -16.67% | 275 | 875 | 0.98 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 0.06 | 0.49 | 0.02 | -0.08 | -80.00% | 7 | 134 | 1.34 | -0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 0.09 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.85 | -0.06 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 18.50 | 0.12 | 0.17 | 0.14 | -0.63 | -81.82% | 6 | 72 | 0.82 | -0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 0.18 | 0.22 | 0.14 | -0.11 | -44.00% | 22 | 36 | 0.81 | -0.11 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.50 | 0.24 | 0.31 | 0.26 | -0.21 | -44.69% | 21 | 55 | 0.80 | -0.14 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.34 | 0.39 | 0.39 | -0.11 | -22.00% | 215 | 275 | 0.79 | -0.18 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.50 | 0.43 | 0.53 | 0.29 | -0.31 | -51.67% | 7 | 87 | 0.79 | -0.22 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 0.32 | 0.67 | 0.35 | -0.44 | -55.70% | 41 | 74 | 0.79 | -0.27 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.50 | 0.50 | 0.89 | 0.58 | -0.44 | -43.14% | 37 | 122 | 0.81 | -0.32 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 0.98 | 1.60 | 1.00 | -0.27 | -21.26% | 73 | 129 | 0.96 | -0.38 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 1.24 | 1.32 | 1.23 | -0.32 | -20.65% | 3 | 32 | 0.82 | -0.43 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 1.50 | 1.62 | 1.50 | -0.32 | -17.59% | 32 | 13 | 0.82 | -0.49 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.50 | 1.82 | 1.94 | 1.48 | -0.72 | -32.73% | 67 | 6 | 0.84 | -0.54 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 2.14 | 2.41 | 2.00 | % | 693 | 0 | 0.89 | -0.59 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 24.50 | 1.87 | 2.62 | 2.20 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.63 | 0.10 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 2.20 | 2.98 | 2.25 | -1.05 | -31.82% | 92 | 16 | 0.88 | -0.67 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.50 | 2.46 | 3.40 | % | 0 | 0 | 0.89 | -0.71 | 0.09 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 26.00 | 3.70 | 3.80 | % | 0 | 0 | 0.90 | -0.74 | 0.08 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 26.50 | 4.10 | 4.25 | % | 0 | 0 | 0.91 | -0.77 | 0.07 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 27.00 | 4.55 | 4.70 | % | 0 | 0 | 0.94 | -0.79 | 0.07 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 27.50 | 5.00 | 5.15 | 4.48 | % | 1 | 0 | 0.94 | -0.81 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 28.00 | 5.45 | 5.60 | % | 0 | 0 | 0.97 | -0.83 | 0.06 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 28.50 | 5.10 | 6.05 | % | 0 | 0 | 0.55 | -0.85 | 0.05 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 6.35 | 6.55 | % | 0 | 0 | 0.99 | -0.87 | 0.05 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 29.50 | 5.85 | 7.00 | % | 0 | 0 | 1.13 | -0.88 | 0.04 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 7.20 | 7.50 | 6.75 | % | 2 | 0 | 0.98 | -0.89 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 35.00 | 11.85 | 12.75 | % | 0 | 0 | 1.41 | -0.96 | 0.02 | -0.02 | 2/21/2025 3:59:50 PM EST |