Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.41 as of 4/25/2025 8:18:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.25 | 18.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 2.00 | 13.75 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 3.00 | 13.60 | 15.10 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 4.00 | 12.65 | 14.30 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 5.00 | 11.55 | 13.25 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 6.00 | 11.25 | 11.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 7.00 | 10.25 | 10.55 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 7.50 | 9.75 | 10.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 8.00 | 9.25 | 9.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 9.00 | 8.25 | 8.55 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 10.00 | 7.20 | 8.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 11.00 | 6.15 | 6.55 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 12.00 | 5.25 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 12.50 | 4.65 | 5.10 | % | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 13.00 | 4.25 | 4.55 | 3.86 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.98 | 0.02 | -0.01 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 14.00 | 3.30 | 3.55 | 5.12 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.95 | 0.05 | -0.01 | 3/31/2025 | 4/25/2025 3:59:49 PM EST |
| 14.50 | 2.81 | 3.10 | 2.97 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.92 | 0.07 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 15.00 | 2.50 | 2.77 | 1.72 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.88 | 0.09 | -0.02 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 15.50 | 2.04 | 2.21 | 2.31 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.83 | 0.11 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 16.00 | 1.68 | 1.75 | 1.63 | -0.14 | -7.91% | 2 | 64 | 0.62 | 0.77 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 16.50 | 1.32 | 1.42 | 1.28 | +0.14 | +12.29% | 2 | 79 | 0.62 | 0.70 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 17.00 | 1.00 | 1.19 | 1.01 | -0.12 | -10.62% | 5 | 65 | 0.64 | 0.61 | 0.19 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 17.50 | 0.74 | 0.80 | 1.08 | 0.00 | 0.00% | 0 | 59 | 0.59 | 0.51 | 0.20 | -0.03 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 18.00 | 0.53 | 0.58 | 0.53 | -0.27 | -33.75% | 163 | 86 | 0.58 | 0.41 | 0.20 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 18.50 | 0.38 | 0.43 | 0.38 | -0.19 | -33.34% | 16 | 10 | 0.59 | 0.32 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 19.00 | 0.27 | 0.40 | 0.28 | -0.17 | -37.78% | 3 | 232 | 0.66 | 0.25 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 19.50 | 0.18 | 0.22 | 0.21 | -0.13 | -38.24% | 1 | 7 | 0.60 | 0.20 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 0.13 | 0.17 | 0.15 | -0.08 | -34.79% | 22 | 68 | 0.62 | 0.16 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 20.50 | 0.09 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.13 | 0.09 | -0.02 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 21.00 | 0.06 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.65 | 0.10 | 0.07 | -0.02 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 21.50 | 0.04 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.08 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 22.00 | 0.01 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.06 | 0.05 | -0.01 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 22.50 | 0.01 | 0.27 | 1.01 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.05 | 0.04 | -0.01 | 3/27/2025 | 4/25/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.02 | 0.02 | 0.00 | 4/10/2025 | 4/25/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.43 | % | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 4/25/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.42 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.42 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 25.50 | 0.00 | 0.41 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.41 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.41 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.41 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.09 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.40 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 1.54 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 13.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 83 | 0.85 | -0.02 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 14.00 | 0.04 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.05 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 14.50 | 0.07 | 0.09 | 0.07 | -0.03 | -30.00% | 1 | 124 | 0.68 | -0.08 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 15.00 | 0.11 | 0.13 | 0.14 | -0.01 | -6.67% | 2 | 19 | 0.65 | -0.12 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 15.50 | 0.17 | 0.20 | 0.24 | -0.35 | -59.33% | 20 | 34 | 0.63 | -0.17 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 16.00 | 0.26 | 0.29 | 0.33 | +0.02 | +6.46% | 1 | 60 | 0.61 | -0.23 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 16.50 | 0.39 | 0.43 | 0.46 | +0.03 | +6.98% | 4 | 36 | 0.59 | -0.30 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 17.00 | 0.59 | 0.62 | 0.65 | -0.01 | -1.52% | 20 | 18 | 0.60 | -0.39 | 0.19 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 17.50 | 0.80 | 0.86 | 0.81 | 0.00 | 0.00% | 0 | 88 | 0.57 | -0.49 | 0.20 | -0.03 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 18.00 | 0.72 | 1.25 | 1.07 | 0.00 | 0.00% | 0 | 43 | 0.47 | -0.59 | 0.20 | -0.03 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 18.50 | 1.43 | 1.76 | 2.20 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.68 | 0.18 | -0.03 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 19.00 | 1.81 | 1.96 | 1.87 | -0.32 | -14.62% | 2 | 0 | 0.62 | -0.75 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 19.50 | 1.90 | 2.35 | 2.98 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.80 | 0.13 | -0.02 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 2.62 | 2.80 | 2.80 | -1.05 | -27.28% | 1 | 13 | 0.59 | -0.84 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 20.50 | 3.15 | 3.25 | 3.24 | % | 1 | 0 | 0.66 | -0.87 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 21.00 | 3.40 | 3.80 | % | 0 | 0 | 0.81 | -0.90 | 0.07 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 21.50 | 3.95 | 4.30 | % | 0 | 0 | 0.79 | -0.92 | 0.06 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 22.00 | 3.85 | 4.75 | 7.45 | 0.00 | 0.00% | 0 | 22 | 0.86 | -0.94 | 0.05 | -0.01 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 22.50 | 4.95 | 5.35 | % | 0 | 0 | 0.80 | -0.95 | 0.04 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 23.00 | 5.45 | 5.75 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 23.50 | 5.50 | 6.20 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 24.00 | 6.40 | 6.80 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 24.50 | 6.55 | 7.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 25.00 | 7.50 | 7.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 25.50 | 8.05 | 8.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 26.00 | 8.55 | 8.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 27.00 | 9.45 | 9.75 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 28.00 | 10.55 | 10.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 29.00 | 11.35 | 11.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 30.00 | 12.55 | 12.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 17.55 | 17.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |