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 | 17.10 | 19.55 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 12.60 | 13.10 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 11.70 | 12.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 10.75 | 11.15 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 10.15 | 10.55 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 9.65 | 10.10 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.50 | 9.15 | 11.60 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 8.85 | 9.20 | % | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 14.50 | 8.25 | 8.70 | % | 0 | 0 | 1.65 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 7.75 | 8.60 | % | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 15.50 | 7.30 | 7.70 | % | 0 | 0 | 1.72 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 16.00 | 6.85 | 7.30 | % | 0 | 0 | 0.90 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 16.50 | 6.30 | 6.85 | % | 0 | 0 | 0.67 | 0.92 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 17.00 | 6.00 | 6.40 | % | 0 | 0 | 0.76 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 17.50 | 5.65 | 5.80 | 6.75 | +1.58 | +30.57% | 8 | 8 | 0.72 | 0.88 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 5.20 | 5.40 | % | 0 | 0 | 0.71 | 0.85 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 18.50 | 4.85 | 5.05 | % | 0 | 0 | 1.42 | 0.83 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 3.15 | 4.65 | % | 0 | 0 | 0.40 | 0.80 | 0.05 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 19.50 | 2.79 | 4.35 | 2.82 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.77 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 2.70 | 3.95 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.74 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 20.50 | 2.04 | 3.65 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.71 | 0.06 | -0.03 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 3.15 | 3.35 | 4.45 | +0.45 | +11.25% | 4 | 15 | 0.73 | 0.68 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.50 | 2.68 | 3.05 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.65 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 2.55 | 2.81 | 3.20 | +0.55 | +20.76% | 4 | 71 | 0.73 | 0.61 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 2.38 | 3.55 | 3.25 | +1.30 | +66.67% | 7 | 8 | 0.91 | 0.58 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 2.10 | 2.39 | 3.16 | +0.66 | +26.40% | 1 | 3 | 0.74 | 0.55 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.50 | 1.60 | 2.19 | 2.37 | +0.66 | +38.60% | 21 | 32 | 0.70 | 0.52 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 1.80 | 2.03 | 2.18 | +0.64 | +41.56% | 7 | 4 | 0.77 | 0.49 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.50 | 1.65 | 1.81 | % | 0 | 0 | 0.77 | 0.46 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 1.35 | 1.79 | 1.62 | +0.49 | +43.37% | 41 | 22 | 0.77 | 0.43 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.50 | 0.38 | 2.90 | 2.22 | % | 50 | 0 | 0.85 | 0.40 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 26.00 | 0.00 | 2.86 | 1.48 | +0.49 | +49.50% | 41 | 14 | 0.89 | 0.38 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.50 | 0.00 | 2.83 | % | 0 | 0 | 0.89 | 0.35 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.31 | 1.81 | +1.00 | +123.46% | 20 | 21 | 0.64 | 0.34 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.50 | 0.56 | 1.37 | % | 0 | 0 | 0.78 | 0.31 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 0.34 | 2.87 | % | 0 | 0 | 0.89 | 0.29 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 28.50 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.27 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.86 | % | 0 | 0 | 0.88 | 0.26 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 29.50 | 0.50 | 2.13 | % | 0 | 0 | 1.00 | 0.23 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.59 | 0.79 | 0.93 | +0.40 | +75.48% | 5 | 35 | 0.82 | 0.23 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.29 | 0.39 | 0.55 | +0.24 | +77.42% | 6 | 3 | 0.92 | 0.14 | 0.03 | -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 | 0.22 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.14 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 2.14 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.16 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 2.16 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.50 | 0.00 | 2.17 | % | 0 | 0 | 1.37 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 2.18 | % | 0 | 0 | 1.30 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.21 | % | 0 | 0 | 1.16 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 15.50 | 0.00 | 2.07 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.05 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 0.12 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.07 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 1.19 | % | 0 | 0 | 1.06 | -0.08 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.32 | % | 0 | 0 | 0.76 | -0.10 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.30 | 0.39 | 0.22 | -0.15 | -40.55% | 5 | 14 | 0.72 | -0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.47 | 0.45 | -0.05 | -10.00% | 7 | 33 | 0.61 | -0.15 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 1.86 | 0.45 | -0.15 | -25.00% | 2 | 2 | 0.94 | -0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 0.39 | 1.09 | 0.73 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.20 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 19.50 | 0.36 | 2.28 | 0.63 | -0.13 | -17.11% | 2 | 2 | 0.96 | -0.23 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.50 | 2.51 | 0.72 | -0.35 | -32.71% | 7 | 15 | 0.67 | -0.26 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 2.73 | 0.83 | -0.40 | -32.52% | 1 | 23 | 0.81 | -0.29 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 0.19 | 2.89 | % | 0 | 0 | 0.80 | -0.32 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 21.50 | 0.38 | 3.10 | 2.02 | 0.00 | 0.00% | 0 | 49 | 0.81 | -0.35 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 1.69 | 3.25 | 2.13 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.39 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 1.99 | 2.45 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.42 | 0.06 | -0.03 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 2.10 | 2.47 | % | 0 | 0 | 0.72 | -0.45 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 23.50 | 2.63 | 2.79 | 2.54 | +0.11 | +4.53% | 3 | 2 | 0.77 | -0.48 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 2.93 | 3.10 | % | 0 | 0 | 0.77 | -0.51 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 24.50 | 3.25 | 3.40 | % | 0 | 0 | 0.77 | -0.54 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 3.60 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.57 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 25.50 | 3.95 | 4.10 | % | 0 | 0 | 0.78 | -0.60 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 26.00 | 2.98 | 4.55 | 4.05 | -2.24 | -35.62% | 1 | 5 | 0.57 | -0.62 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.50 | 4.70 | 4.90 | % | 0 | 0 | 0.79 | -0.65 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 27.00 | 4.80 | 5.30 | % | 0 | 0 | 0.74 | -0.66 | 0.06 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 27.50 | 4.65 | 5.70 | % | 0 | 0 | 0.81 | -0.69 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 5.90 | 6.15 | % | 0 | 0 | 0.81 | -0.71 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 28.50 | 6.30 | 6.70 | % | 0 | 0 | 0.86 | -0.73 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 6.80 | 7.00 | % | 0 | 0 | 0.84 | -0.74 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 29.50 | 7.25 | 7.45 | % | 0 | 0 | 0.84 | -0.77 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 7.70 | 7.95 | % | 0 | 0 | 0.87 | -0.77 | 0.04 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 35.00 | 12.35 | 12.55 | % | 0 | 0 | 0.93 | -0.86 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST |