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 | 15.15 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 2.00 | 14.65 | 16.70 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 3.00 | 14.30 | 15.20 | 14.25 | 0.00 | 0.00% | 0 | 15 | 2.48 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 4/25/2025 3:59:49 PM EST |
| 4.00 | 13.30 | 13.55 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 5.00 | 11.80 | 12.55 | 11.50 | 0.00 | 0.00% | 0 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 6.00 | 11.35 | 11.55 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 7.00 | 10.35 | 10.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 8.00 | 9.35 | 9.90 | 8.00 | 0.00 | 0.00% | 0 | 59 | 1.28 | 0.99 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 9.00 | 8.40 | 8.60 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 10.00 | 7.45 | 7.65 | 6.50 | 0.00 | 0.00% | 0 | 146 | 0.81 | 0.97 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 11.00 | 6.50 | 6.80 | % | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 12.00 | 5.60 | 5.80 | 5.70 | +0.60 | +11.77% | 1 | 337 | 0.76 | 0.92 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 13.00 | 3.80 | 5.85 | 4.87 | 0.00 | 0.00% | 0 | 129 | 0.73 | 0.88 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 14.00 | 3.95 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 165 | 0.70 | 0.83 | 0.05 | -0.01 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 15.00 | 3.20 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 369 | 0.68 | 0.77 | 0.07 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 16.00 | 2.38 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 594 | 0.68 | 0.69 | 0.08 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 17.00 | 1.94 | 2.10 | 2.03 | -0.10 | -4.70% | 11 | 2,000 | 0.67 | 0.60 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 18.00 | 1.51 | 1.60 | 1.56 | -0.32 | -17.03% | 20 | 1,126 | 0.65 | 0.51 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 19.00 | 1.17 | 1.22 | 1.40 | 0.00 | 0.00% | 0 | 1,099 | 0.65 | 0.43 | 0.09 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 0.88 | 0.93 | 0.93 | -0.15 | -13.89% | 310 | 1,743 | 0.65 | 0.35 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 21.00 | 0.66 | 0.74 | 0.66 | -0.15 | -18.52% | 200 | 1,893 | 0.66 | 0.28 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 22.00 | 0.49 | 0.54 | 0.49 | -0.05 | -9.26% | 223 | 2,312 | 0.65 | 0.23 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 23.00 | 0.36 | 0.44 | 0.46 | 0.00 | 0.00% | 0 | 1,602 | 0.67 | 0.18 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 24.00 | 0.26 | 0.33 | 0.28 | -0.07 | -20.00% | 1 | 8,063 | 0.67 | 0.14 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 25.00 | 0.20 | 0.27 | 0.23 | -0.04 | -14.82% | 5 | 6,884 | 0.68 | 0.12 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 26.00 | 0.14 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1,867 | 0.72 | 0.09 | 0.03 | -0.01 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 27.00 | 0.09 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 5,350 | 0.70 | 0.08 | 0.03 | -0.01 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 28.00 | 0.07 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 705 | 0.77 | 0.06 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 29.00 | 0.05 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 122 | 0.79 | 0.06 | 0.02 | -0.01 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 0.07 | 0.13 | 0.08 | -0.04 | -33.34% | 1 | 12,293 | 0.76 | 0.05 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.00 | 0.03 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 437 | 0.75 | 0.04 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 0.02 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 2,229 | 0.77 | 0.03 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 0.01 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 2,517 | 0.75 | 0.03 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 34.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 6,751 | 0.80 | 0.03 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 6,545 | 0.83 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 0.01 | 0.14 | 0.34 | 0.00 | 0.00% | 0 | 2,974 | 1.03 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 1,228 | 1.12 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.16 | 0.42 | 0.00 | 0.00% | 0 | 1,270 | 1.11 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.20 | 1.51 | 0.00 | 0.00% | 0 | 148 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,160 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 242 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 230 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 168 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 81 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 306 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 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 | 0.36 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.16 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 4/25/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.16 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.19 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.23 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 8.00 | 0.01 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 44 | 1.48 | -0.01 | 0.00 | 0.00 | 11/22/2024 | 4/25/2025 3:59:49 PM EST |
| 9.00 | 0.02 | 0.31 | % | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 10.00 | 0.08 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1,697 | 1.01 | -0.03 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 11.00 | 0.14 | 0.15 | 0.14 | -0.15 | -51.73% | 1 | 301 | 0.82 | -0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 12.00 | 0.19 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 291 | 0.76 | -0.08 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 13.00 | 0.31 | 0.34 | 0.47 | 0.00 | 0.00% | 0 | 1,820 | 0.73 | -0.12 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 14.00 | 0.41 | 0.52 | 0.52 | -0.35 | -40.23% | 44 | 298 | 0.68 | -0.17 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 15.00 | 0.73 | 0.78 | 0.77 | -0.03 | -3.75% | 233 | 3,048 | 0.69 | -0.23 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 16.00 | 1.06 | 1.12 | 1.13 | +0.05 | +4.63% | 62 | 4,124 | 0.67 | -0.31 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 17.00 | 1.50 | 1.57 | 1.58 | -0.07 | -4.25% | 6 | 2,758 | 0.67 | -0.40 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 18.00 | 2.02 | 2.07 | 2.05 | -0.02 | -0.97% | 2 | 3,320 | 0.65 | -0.49 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 19.00 | 2.39 | 2.74 | 2.68 | -0.97 | -26.58% | 86 | 832 | 0.61 | -0.57 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 3.10 | 3.45 | 3.50 | -0.05 | -1.41% | 3 | 12,350 | 0.59 | -0.65 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 21.00 | 4.10 | 4.20 | 4.21 | 0.00 | 0.00% | 0 | 40,272 | 0.65 | -0.72 | 0.08 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 22.00 | 4.95 | 5.05 | 5.45 | 0.00 | 0.00% | 0 | 285 | 0.66 | -0.77 | 0.07 | -0.01 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 23.00 | 5.80 | 5.95 | 6.00 | 0.00 | 0.00% | 0 | 775 | 0.65 | -0.82 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 24.00 | 6.75 | 6.85 | 8.30 | 0.00 | 0.00% | 0 | 1,002 | 0.68 | -0.86 | 0.05 | -0.01 | 4/10/2025 | 4/25/2025 3:59:49 PM EST |
| 25.00 | 7.70 | 7.85 | 8.00 | 0.00 | 0.00% | 0 | 230 | 0.71 | -0.88 | 0.04 | -0.01 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 26.00 | 8.65 | 8.80 | 9.90 | 0.00 | 0.00% | 0 | 598 | 0.76 | -0.91 | 0.03 | -0.01 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 27.00 | 9.60 | 9.80 | 12.30 | 0.00 | 0.00% | 0 | 406 | 0.76 | -0.92 | 0.03 | -0.01 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 28.00 | 10.60 | 10.75 | 11.95 | 0.00 | 0.00% | 0 | 235 | 0.86 | -0.94 | 0.02 | 0.00 | 4/10/2025 | 4/25/2025 3:59:49 PM EST |
| 29.00 | 11.05 | 11.70 | 14.15 | 0.00 | 0.00% | 0 | 406 | 0.79 | -0.94 | 0.02 | -0.01 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 12.55 | 12.70 | 14.30 | 0.00 | 0.00% | 0 | 131 | 0.83 | -0.95 | 0.02 | 0.00 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 31.00 | 13.50 | 13.70 | 9.55 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.96 | 0.02 | 0.00 | 2/21/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 14.25 | 15.00 | 16.00 | 0.00 | 0.00% | 0 | 151 | 0.91 | -0.97 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 15.50 | 15.70 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.97 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 34.00 | 16.25 | 16.70 | 15.58 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 11/21/2024 | 4/25/2025 3:59:49 PM EST |
| 35.00 | 17.55 | 17.70 | 13.15 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 18.55 | 18.75 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 37.00 | 19.55 | 19.70 | 15.90 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:49 PM EST |
| 38.00 | 20.15 | 20.70 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:49 PM EST |
| 39.00 | 21.55 | 21.75 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 22.55 | 22.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 41.00 | 23.55 | 23.75 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:49 PM EST |
| 42.00 | 24.55 | 24.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 43.00 | 25.35 | 26.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 44.00 | 26.20 | 27.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 27.25 | 28.00 | 22.92 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 3:59:49 PM EST |
| 46.00 | 28.25 | 28.95 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 47.00 | 29.25 | 30.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |