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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.25 | 8.35 | % | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 5.95 | 6.75 | % | 0 | 0 | 2.00 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 5.25 | 5.45 | % | 0 | 0 | 1.57 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 4.35 | 4.55 | % | 0 | 0 | 0.81 | 0.92 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 3.50 | 3.75 | % | 0 | 0 | 0.69 | 0.86 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 16.50 | 2.83 | 3.65 | % | 0 | 0 | 0.59 | 0.82 | 0.07 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 2.75 | 2.84 | 5.35 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.78 | 0.08 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 2.41 | 2.47 | % | 0 | 0 | 0.59 | 0.73 | 0.09 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 2.10 | 2.15 | % | 0 | 0 | 0.60 | 0.68 | 0.10 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 18.50 | 1.81 | 1.88 | 2.64 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.63 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 1.55 | 1.60 | 1.61 | -0.14 | -8.00% | 4 | 53 | 0.60 | 0.57 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 1.32 | 1.36 | 1.36 | -0.74 | -35.24% | 3 | 0 | 0.60 | 0.52 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 1.12 | 1.17 | 1.18 | -0.50 | -29.77% | 14 | 36 | 0.60 | 0.46 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.50 | 0.95 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.41 | 0.11 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.81 | 0.86 | 2.90 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.36 | 0.10 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 21.50 | 0.68 | 0.73 | 1.05 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.32 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 0.58 | 0.63 | 0.64 | 0.00 | 0.00% | 0 | 135 | 0.63 | 0.28 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 0.49 | 0.54 | 0.54 | 0.00 | 0.00% | 0 | 100 | 0.64 | 0.25 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.42 | 0.47 | 0.45 | -0.96 | -68.09% | 1 | 36 | 0.65 | 0.22 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.50 | 0.36 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.20 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 0.31 | 0.35 | 0.33 | -0.18 | -35.30% | 2 | 47 | 0.66 | 0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.50 | 0.26 | 0.31 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.15 | 0.06 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.23 | 0.27 | 0.41 | 0.00 | 0.00% | 0 | 221 | 0.68 | 0.14 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 25.50 | 0.19 | 0.25 | % | 0 | 0 | 0.69 | 0.12 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 0.17 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.11 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 26.50 | 0.14 | 0.20 | % | 0 | 0 | 0.72 | 0.10 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 0.12 | 0.19 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.09 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 0.10 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.07 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.08 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.06 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.06 | 0.12 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.05 | 0.02 | -0.01 | 3/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.11 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.11 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 0.05 | 0.10 | % | 0 | 0 | 0.64 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.13 | 0.17 | % | 0 | 0 | 0.63 | -0.08 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 0.25 | 0.29 | 0.25 | +0.01 | +4.17% | 5 | 4 | 0.60 | -0.14 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.50 | 0.35 | 0.39 | % | 0 | 0 | 0.60 | -0.18 | 0.07 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.47 | 0.51 | 0.50 | +0.18 | +56.25% | 2 | 11 | 0.60 | -0.22 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.62 | 0.66 | 0.65 | +0.03 | +4.84% | 4 | 3 | 0.60 | -0.27 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.79 | 0.83 | 0.79 | 0.00 | 0.00% | 0 | 25 | 0.59 | -0.32 | 0.10 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 18.50 | 0.99 | 1.04 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.37 | 0.11 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 1.26 | 1.29 | 0.91 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.43 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 1.50 | 1.76 | 1.21 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.48 | 0.11 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 1.80 | 1.86 | 1.42 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.54 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 20.50 | 2.13 | 2.19 | 1.07 | 0.00 | 0.00% | 0 | 36 | 0.61 | -0.59 | 0.11 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 2.48 | 2.56 | 2.45 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.64 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 21.50 | 2.82 | 2.98 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.68 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 3.25 | 3.35 | % | 0 | 0 | 0.63 | -0.72 | 0.09 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 3.65 | 3.75 | % | 0 | 0 | 0.63 | -0.75 | 0.08 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 4.10 | 4.20 | % | 0 | 0 | 0.66 | -0.78 | 0.08 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 23.50 | 4.50 | 4.65 | % | 0 | 0 | 0.77 | -0.80 | 0.07 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 4.95 | 5.10 | % | 0 | 0 | 0.66 | -0.83 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 24.50 | 5.40 | 5.55 | % | 0 | 0 | 0.67 | -0.85 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 5.80 | 6.05 | % | 0 | 0 | 0.73 | -0.86 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.50 | 6.35 | 6.50 | % | 0 | 0 | 0.77 | -0.88 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 6.75 | 7.05 | % | 0 | 0 | 0.81 | -0.89 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 26.50 | 7.25 | 7.45 | % | 0 | 0 | 0.80 | -0.90 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 7.70 | 7.95 | % | 0 | 0 | 0.95 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 8.75 | 8.95 | % | 0 | 0 | 0.94 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 9.70 | 9.90 | % | 0 | 0 | 1.61 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 9.70 | 10.95 | % | 0 | 0 | 1.70 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST |