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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.35 | 10.40 | % | 0 | 0 | 2.20 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 6.35 | 6.45 | % | 0 | 0 | 1.22 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 5.40 | 5.55 | % | 0 | 0 | 1.28 | 0.90 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 4.55 | 4.65 | 4.71 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.86 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 2.63 | 3.85 | 4.91 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.80 | 0.06 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 3.05 | 3.10 | 3.15 | % | 50 | 0 | 0.64 | 0.73 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 18.00 | 2.42 | 2.47 | 2.56 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.66 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 1.87 | 1.95 | 1.94 | -0.60 | -23.63% | 5 | 123 | 0.63 | 0.57 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 1.47 | 1.52 | 1.50 | -0.49 | -24.63% | 11 | 138 | 0.64 | 0.49 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 1.15 | 1.18 | 1.20 | -0.42 | -25.93% | 9 | 79 | 0.65 | 0.41 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 0.90 | 0.93 | 0.92 | -0.32 | -25.81% | 94 | 744 | 0.66 | 0.34 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.70 | 0.73 | 0.71 | -0.34 | -32.39% | 6 | 152 | 0.67 | 0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 0.56 | 0.58 | 0.83 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.23 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.45 | 0.47 | 0.61 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.19 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 0.34 | 0.38 | 0.35 | -0.17 | -32.70% | 1 | 3 | 0.71 | 0.16 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 0.28 | 0.32 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.14 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 0.22 | 0.27 | 0.32 | 0.00 | 0.00% | 0 | 353 | 0.74 | 0.12 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.19 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.11 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.16 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 244 | 0.78 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 0.02 | 0.27 | % | 0 | 0 | 0.70 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 0.15 | 0.18 | 0.16 | +0.01 | +6.67% | 4 | 9 | 0.66 | -0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.27 | 0.30 | 0.26 | 0.00 | 0.00% | 9 | 2 | 0.64 | -0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.32 | 0.48 | 0.45 | +0.03 | +7.15% | 2 | 7 | 0.63 | -0.20 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.72 | 0.76 | 0.76 | +0.26 | +52.00% | 2 | 92 | 0.62 | -0.27 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 1.08 | 1.13 | 1.07 | +0.25 | +30.49% | 18 | 88 | 0.62 | -0.34 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 1.53 | 2.25 | 1.55 | +0.41 | +35.97% | 88 | 28 | 0.74 | -0.43 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 2.12 | 2.37 | 2.00 | -0.02 | -0.99% | 1 | 37 | 0.66 | -0.51 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 2.79 | 3.15 | 2.79 | +0.40 | +16.74% | 3 | 16 | 0.63 | -0.59 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 3.50 | 3.60 | % | 0 | 0 | 0.64 | -0.66 | 0.08 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 2.74 | 4.40 | 4.31 | % | 1 | 0 | 0.33 | -0.72 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 24.00 | 5.15 | 5.25 | % | 0 | 0 | 0.66 | -0.77 | 0.06 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 6.05 | 6.15 | % | 0 | 0 | 1.11 | -0.81 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 6.95 | 7.05 | % | 0 | 0 | 0.77 | -0.84 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 7.90 | 8.00 | % | 0 | 0 | 1.19 | -0.86 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 8.85 | 9.05 | % | 0 | 0 | 1.00 | -0.88 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 9.80 | 9.95 | % | 0 | 0 | 1.25 | -0.89 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 9.80 | 10.95 | % | 0 | 0 | 1.03 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST |