Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $20.09 as of 3/28/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.75 | 16.05 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 8.55 | 9.65 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 8.10 | 8.45 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 7.10 | 7.35 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 5.40 | 6.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 5.10 | 5.45 | 6.30 | 0.00 | 0.00% | 0 | 10 | 2.90 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 4.00 | 5.10 | % | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 3.25 | 4.45 | % | 0 | 0 | 1.55 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.50 | 2.74 | 3.95 | % | 0 | 0 | 2.15 | 0.96 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 2.51 | 3.40 | % | 0 | 0 | 0.91 | 0.93 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 16.50 | 2.45 | 3.05 | % | 0 | 0 | 0.51 | 0.90 | 0.07 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 2.43 | 2.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.85 | 0.10 | -0.02 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 1.84 | 2.09 | 2.64 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.79 | 0.12 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 1.67 | 1.72 | 1.80 | -0.68 | -27.42% | 10 | 32 | 0.64 | 0.73 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.50 | 1.34 | 1.40 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.65 | 0.16 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 1.08 | 1.12 | 1.17 | -0.58 | -33.15% | 1 | 49 | 0.65 | 0.57 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 0.84 | 0.89 | 0.92 | -0.15 | -14.02% | 70 | 41 | 0.65 | 0.49 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.65 | 0.70 | 0.69 | -0.49 | -41.53% | 12 | 152 | 0.66 | 0.41 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.50 | 0.51 | 0.54 | 0.51 | -0.49 | -49.00% | 4 | 27 | 0.66 | 0.34 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.40 | 0.44 | 0.40 | -0.51 | -56.05% | 34 | 187 | 0.68 | 0.28 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.50 | 0.30 | 0.33 | 0.32 | -0.38 | -54.29% | 2 | 57 | 0.68 | 0.23 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 0.23 | 0.26 | 0.28 | -0.20 | -41.67% | 6 | 35 | 0.70 | 0.19 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 0.17 | 0.21 | 0.39 | 0.00 | 0.00% | 0 | 114 | 0.71 | 0.15 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.13 | 0.17 | 0.16 | -0.15 | -48.39% | 19 | 62 | 0.72 | 0.13 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.50 | 0.10 | 0.14 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.10 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 0.08 | 0.12 | 0.10 | -0.12 | -54.55% | 3 | 209 | 0.76 | 0.09 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.50 | 0.06 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 146 | 0.78 | 0.07 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 90 | 0.80 | 0.06 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 25.50 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 150 | 0.83 | 0.05 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 0.04 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.04 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 26.50 | 0.01 | 0.08 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.03 | 0.02 | -0.01 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 0.01 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.03 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.07 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.46 | 0.48 | 0.00 | 0.00% | 0 | 36 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.44 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 0.38 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.44 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.39 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.44 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.01 | 0.05 | % | 0 | 0 | 0.68 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.50 | 0.04 | 0.07 | % | 0 | 0 | 0.69 | -0.04 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 0.07 | 0.09 | 0.08 | -0.11 | -57.90% | 5 | 1 | 0.67 | -0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.50 | 0.12 | 0.15 | 0.11 | -0.03 | -21.43% | 1 | 2 | 0.67 | -0.10 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.18 | 0.21 | 0.20 | +0.09 | +81.82% | 6 | 50 | 0.65 | -0.15 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.29 | 0.32 | 0.30 | -0.01 | -3.23% | 3 | 39 | 0.65 | -0.21 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.42 | 0.46 | 0.44 | +0.22 | +100.00% | 27 | 486 | 0.65 | -0.27 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.50 | 0.59 | 0.63 | 0.59 | +0.27 | +84.38% | 16 | 13 | 0.64 | -0.35 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.81 | 0.86 | 0.81 | +0.31 | +62.00% | 93 | 135 | 0.64 | -0.43 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 1.06 | 1.12 | 1.13 | +0.47 | +71.22% | 32 | 8 | 0.64 | -0.51 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 1.32 | 1.44 | 1.39 | +0.48 | +52.75% | 42 | 110 | 0.65 | -0.59 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.50 | 1.73 | 1.80 | 1.11 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.66 | 0.15 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 2.11 | 2.21 | 1.49 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.72 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 21.50 | 2.52 | 2.61 | 2.10 | 0.00 | 0.00% | 0 | 43 | 0.68 | -0.77 | 0.12 | -0.03 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 2.95 | 3.05 | 2.23 | 0.00 | 0.00% | 0 | 34 | 0.70 | -0.81 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 3.40 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.85 | 0.09 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 3.85 | 3.95 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.87 | 0.07 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 23.50 | 4.25 | 4.90 | % | 0 | 0 | 0.87 | -0.90 | 0.06 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 4.70 | 4.95 | 2.59 | 0.00 | 0.00% | 0 | 23 | 0.86 | -0.91 | 0.05 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 24.50 | 5.20 | 5.45 | % | 0 | 0 | 0.92 | -0.93 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 5.05 | 6.00 | % | 0 | 0 | 1.11 | -0.94 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.50 | 6.15 | 7.35 | % | 0 | 0 | 2.03 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 6.25 | 6.95 | 6.84 | % | 1 | 0 | 2.13 | -0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 26.50 | 6.90 | 7.50 | % | 0 | 0 | 2.24 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 7.10 | 8.20 | % | 0 | 0 | 1.90 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 8.25 | 9.20 | % | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 9.15 | 10.05 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 10.60 | 11.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 15.15 | 15.90 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |