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 | 16.90 | 19.85 | 12.26 | 0.00 | 0.00% | 0 | 20 | 5.20 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:50 PM EST |
| 6.00 | 15.30 | 18.00 | 9.95 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:50 PM EST |
| 7.00 | 15.80 | 16.00 | 9.05 | 0.00 | 0.00% | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:50 PM EST |
| 8.00 | 14.80 | 15.00 | 15.30 | 0.00 | 0.00% | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 9.00 | 13.80 | 14.80 | 10.09 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:50 PM EST |
| 10.00 | 12.20 | 13.00 | 14.30 | 0.00 | 0.00% | 0 | 34 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 10.55 | 12.10 | 11.00 | 0.00 | 0.00% | 0 | 42 | 1.08 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 12.00 | 10.40 | 11.00 | 5.61 | 0.00 | 0.00% | 0 | 70 | 1.04 | 0.99 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:50 PM EST |
| 13.00 | 9.90 | 11.75 | 11.35 | +2.00 | +21.39% | 3 | 337 | 0.92 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 8.90 | 9.10 | 8.90 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.97 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 8.00 | 8.20 | 8.80 | +2.52 | +40.13% | 1 | 256 | 1.41 | 0.95 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 7.05 | 7.25 | 8.05 | +1.55 | +23.85% | 16 | 2,077 | 0.72 | 0.92 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 6.25 | 6.40 | 7.63 | +2.08 | +37.48% | 10 | 2,669 | 0.73 | 0.88 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 5.45 | 5.60 | 5.60 | +0.80 | +16.67% | 54 | 1,522 | 0.73 | 0.84 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 4.70 | 4.85 | 4.87 | +0.81 | +19.96% | 20 | 2,504 | 0.72 | 0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 4.05 | 4.15 | 4.14 | +0.64 | +18.29% | 116 | 5,982 | 0.71 | 0.73 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 3.45 | 3.55 | 3.93 | +1.10 | +38.87% | 109 | 2,806 | 0.71 | 0.68 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 1.61 | 3.05 | 3.25 | +0.74 | +29.49% | 363 | 4,995 | 0.52 | 0.61 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 2.49 | 2.59 | 2.54 | +0.44 | +20.96% | 68 | 1,952 | 0.73 | 0.55 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 2.11 | 2.23 | 2.45 | +0.70 | +40.00% | 117 | 1,242 | 0.74 | 0.50 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 1.81 | 1.94 | 1.91 | +0.41 | +27.34% | 197 | 5,683 | 0.80 | 0.44 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 1.60 | 1.92 | 1.60 | +0.27 | +20.31% | 1,040 | 10,973 | 0.81 | 0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 1.32 | 1.47 | 1.54 | +0.42 | +37.50% | 2,893 | 22,842 | 0.78 | 0.35 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 1.15 | 1.26 | 1.30 | +0.32 | +32.66% | 1,132 | 8,400 | 0.80 | 0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 1.00 | 1.12 | 1.15 | +0.03 | +2.68% | 9 | 7,358 | 0.81 | 0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.88 | 0.99 | 0.97 | +0.25 | +34.73% | 940 | 18,423 | 0.83 | 0.24 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 31.00 | 0.54 | 1.52 | 0.82 | +0.17 | +26.16% | 2,166 | 2,675 | 0.79 | 0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 32.00 | 0.61 | 1.15 | 1.02 | +0.13 | +14.61% | 11 | 97 | 0.92 | 0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 33.00 | 0.54 | 0.80 | 0.79 | +0.23 | +41.08% | 4 | 1,476 | 0.87 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 34.00 | 0.47 | 0.77 | 0.83 | +0.08 | +10.67% | 161 | 292 | 0.90 | 0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.33 | 0.66 | 0.69 | +0.27 | +64.29% | 16 | 1,339 | 0.86 | 0.13 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.81 | 0.52 | +0.10 | +23.81% | 3 | 42 | 0.86 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 37.00 | 0.27 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 106 | 0.92 | 0.09 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.48 | 0.55 | +0.27 | +96.43% | 52 | 3,216 | 0.99 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.40 | +0.10 | +33.34% | 30 | 24 | 1.13 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.41 | 0.48 | 0.00 | 0.00% | 0 | 469 | 1.02 | 0.06 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 1.48 | 0.26 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.06 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 1.13 | 0.36 | +0.07 | +24.14% | 4 | 10 | 1.60 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 1.36 | 1.89 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.03 | 0.01 | -0.01 | 10/11/2024 | 2/21/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 1.43 | % | 0 | 0 | 1.11 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.47 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.18 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 1.39 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 47.00 | 0.17 | 0.28 | 0.25 | +0.08 | +47.06% | 292 | 49 | 1.09 | 0.02 | 0.01 | 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 | 0.04 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 2/21/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.36 | 0.19 | 0.00 | 0.00% | 0 | 954 | 1.06 | -0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 13.00 | 0.01 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 1,009 | 0.97 | -0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 1.60 | 0.22 | 0.00 | 0.00% | 0 | 1,855 | 1.76 | -0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 0.12 | 0.17 | 0.15 | -0.01 | -6.25% | 10,178 | 4,367 | 0.72 | -0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.26 | 0.25 | +0.04 | +19.05% | 625 | 2,809 | 0.74 | -0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 0.33 | 0.66 | 0.33 | -0.08 | -19.52% | 12 | 3,839 | 0.78 | -0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 0.35 | 1.82 | 0.47 | +0.06 | +14.64% | 403 | 2,028 | 0.94 | -0.16 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 0.77 | 0.86 | 0.78 | -0.17 | -17.90% | 10,652 | 1,665 | 0.70 | -0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 1.13 | 1.18 | 1.15 | -0.09 | -7.26% | 63 | 13,621 | 0.70 | -0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 1.48 | 1.77 | 1.25 | -0.54 | -30.17% | 1 | 40,989 | 0.73 | -0.32 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 1.95 | 2.32 | 1.73 | -0.82 | -32.16% | 11 | 797 | 0.74 | -0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 2.52 | 2.64 | 2.57 | -0.43 | -14.34% | 122 | 1,124 | 0.72 | -0.45 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 3.15 | 3.30 | 2.98 | -0.62 | -17.23% | 52 | 367 | 0.74 | -0.50 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 3.85 | 3.95 | 3.90 | -0.50 | -11.37% | 386 | 2,864 | 0.75 | -0.56 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 4.55 | 4.70 | 4.65 | 0.00 | 0.00% | 26 | 234 | 0.76 | -0.61 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 5.35 | 5.50 | 4.55 | -5.21 | -53.39% | 100 | 128 | 0.78 | -0.65 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 6.15 | 6.35 | 7.08 | 0.00 | 0.00% | 0 | 19 | 0.79 | -0.69 | 0.05 | -0.02 | 12/9/2024 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 6.95 | 7.15 | 7.64 | 0.00 | 0.00% | 0 | 31 | 0.81 | -0.73 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 7.25 | 8.05 | 12.20 | 0.00 | 0.00% | 0 | 532 | 0.70 | -0.76 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 31.00 | 8.70 | 8.95 | % | 0 | 0 | 0.81 | -0.79 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 9.60 | 9.85 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.81 | 0.04 | -0.02 | 10/4/2024 | 2/21/2025 3:59:50 PM EST |
| 33.00 | 10.55 | 10.80 | % | 0 | 0 | 0.85 | -0.83 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 34.00 | 11.45 | 12.00 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.85 | 0.03 | -0.02 | 12/10/2024 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 12.40 | 12.65 | 13.00 | 0.00 | 0.00% | 0 | 30 | 0.83 | -0.87 | 0.03 | -0.01 | 10/7/2024 | 2/21/2025 3:59:50 PM EST |
| 36.00 | 13.35 | 13.60 | % | 0 | 0 | 0.88 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 37.00 | 14.30 | 14.65 | % | 0 | 0 | 0.88 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 38.00 | 14.80 | 15.60 | % | 0 | 0 | 1.28 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 39.00 | 16.20 | 16.50 | % | 0 | 0 | 0.87 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 40.00 | 17.15 | 17.50 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.94 | 0.02 | -0.01 | 10/4/2024 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 18.20 | 18.50 | % | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 42.00 | 19.25 | 19.75 | % | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 43.00 | 20.15 | 20.45 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 44.00 | 21.15 | 21.45 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 45.00 | 22.15 | 23.35 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 46.00 | 23.10 | 23.35 | 25.94 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.97 | 0.01 | 0.00 | 12/11/2024 | 2/21/2025 3:59:50 PM EST |
| 47.00 | 24.10 | 24.35 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST |