Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.64 as of 5/8/2025 7:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.30 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 2.00 | 14.40 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 3.00 | 14.00 | 16.35 | 14.25 | 0.00 | 0.00% | 0 | 15 | 7.87 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/8/2025 3:28:54 PM EST |
| 4.00 | 13.20 | 14.05 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 5.00 | 11.85 | 14.00 | 12.94 | +1.44 | +12.53% | 2 | 17 | 4.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 6.00 | 10.85 | 12.05 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 7.00 | 10.80 | 12.40 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 8.00 | 9.15 | 10.10 | 10.40 | 0.00 | 0.00% | 0 | 59 | 3.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 9.00 | 8.85 | 9.10 | % | 0 | 0 | 2.63 | 0.99 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 10.00 | 7.80 | 8.85 | 6.50 | 0.00 | 0.00% | 0 | 146 | 2.21 | 0.98 | 0.01 | 0.00 | 4/16/2025 | 5/8/2025 3:28:54 PM EST |
| 11.00 | 6.90 | 8.15 | % | 0 | 0 | 2.37 | 0.97 | 0.01 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 12.00 | 5.95 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 338 | 0.78 | 0.95 | 0.02 | -0.01 | 4/25/2025 | 5/8/2025 3:28:54 PM EST |
| 13.00 | 4.65 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 129 | 0.78 | 0.91 | 0.03 | -0.01 | 4/28/2025 | 5/8/2025 3:28:54 PM EST |
| 14.00 | 4.20 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 145 | 0.72 | 0.87 | 0.05 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 15.00 | 3.40 | 3.55 | 3.80 | 0.00 | 0.00% | 0 | 378 | 0.72 | 0.81 | 0.06 | -0.01 | 5/2/2025 | 5/8/2025 3:28:54 PM EST |
| 16.00 | 2.73 | 2.93 | 2.65 | +0.06 | +2.32% | 1 | 991 | 0.71 | 0.73 | 0.08 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 17.00 | 2.18 | 2.44 | 2.17 | -0.40 | -15.57% | 116 | 2,189 | 0.71 | 0.64 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 18.00 | 1.67 | 1.74 | 1.52 | -0.13 | -7.88% | 42 | 4,267 | 0.70 | 0.54 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 19.00 | 1.27 | 1.44 | 1.27 | +0.06 | +4.96% | 37 | 1,809 | 0.70 | 0.46 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 20.00 | 0.97 | 1.09 | 0.99 | +0.06 | +6.46% | 26 | 2,086 | 0.67 | 0.38 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 21.00 | 0.43 | 1.35 | 1.04 | 0.00 | 0.00% | 0 | 1,992 | 0.72 | 0.31 | 0.08 | -0.02 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 22.00 | 0.52 | 0.63 | 0.56 | +0.03 | +5.66% | 580 | 3,019 | 0.72 | 0.25 | 0.07 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 23.00 | 0.29 | 0.54 | 0.37 | -0.06 | -13.96% | 10 | 7,137 | 0.74 | 0.21 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 24.00 | 0.32 | 0.40 | 0.35 | +0.02 | +6.07% | 5 | 8,066 | 0.75 | 0.17 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 25.00 | 0.25 | 0.33 | 0.29 | +0.06 | +26.09% | 6 | 6,673 | 0.76 | 0.14 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 26.00 | 0.00 | 0.56 | 0.24 | 0.00 | 0.00% | 0 | 1,864 | 0.78 | 0.11 | 0.04 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 27.00 | 0.00 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 5,349 | 0.85 | 0.09 | 0.03 | -0.01 | 5/2/2025 | 5/8/2025 3:28:54 PM EST |
| 28.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 704 | 0.81 | 0.08 | 0.03 | -0.01 | 5/7/2025 | 5/8/2025 3:28:54 PM EST |
| 29.00 | 0.00 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 122 | 0.82 | 0.06 | 0.02 | -0.01 | 4/11/2025 | 5/8/2025 3:28:54 PM EST |
| 30.00 | 0.10 | 0.27 | 0.10 | +0.01 | +11.12% | 2 | 12,254 | 0.85 | 0.05 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 31.00 | 0.05 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 437 | 0.86 | 0.04 | 0.02 | -0.01 | 4/7/2025 | 5/8/2025 3:28:54 PM EST |
| 32.00 | 0.03 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,209 | 0.87 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 33.00 | 0.02 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 2,517 | 0.91 | 0.03 | 0.01 | 0.00 | 4/7/2025 | 5/8/2025 3:28:54 PM EST |
| 34.00 | 0.01 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 6,751 | 0.88 | 0.03 | 0.01 | 0.00 | 4/21/2025 | 5/8/2025 3:28:54 PM EST |
| 35.00 | 0.01 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 6,545 | 1.10 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/8/2025 3:28:54 PM EST |
| 36.00 | 0.01 | 0.14 | 0.34 | 0.00 | 0.00% | 0 | 2,974 | 1.00 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 5/8/2025 3:28:54 PM EST |
| 37.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 1,228 | 1.25 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:28:54 PM EST |
| 38.00 | 0.00 | 0.21 | 0.42 | 0.00 | 0.00% | 0 | 1,270 | 1.29 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 5/8/2025 3:28:54 PM EST |
| 39.00 | 0.00 | 0.20 | 1.51 | 0.00 | 0.00% | 0 | 148 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:28:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,160 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:54 PM EST |
| 41.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 242 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:28:54 PM EST |
| 42.00 | 0.00 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 230 | 1.39 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/8/2025 3:28:54 PM EST |
| 43.00 | 0.00 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/8/2025 3:28:54 PM EST |
| 44.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 168 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/8/2025 3:28:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 80 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:54 PM EST |
| 46.00 | 0.00 | 0.17 | 0.33 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/8/2025 3:28:54 PM EST |
| 47.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 334 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:54 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 5/8/2025 3:28:54 PM EST |
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/8/2025 3:28:54 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 7.00 | 0.00 | 0.11 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/8/2025 3:28:54 PM EST |
| 9.00 | 0.00 | 0.08 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 10.00 | 0.00 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 1,697 | 0.92 | -0.02 | 0.01 | 0.00 | 4/23/2025 | 5/8/2025 3:28:54 PM EST |
| 11.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 301 | 0.82 | -0.03 | 0.01 | -0.01 | 4/28/2025 | 5/8/2025 3:28:54 PM EST |
| 12.00 | 0.00 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 294 | 0.77 | -0.05 | 0.02 | -0.01 | 4/29/2025 | 5/8/2025 3:28:54 PM EST |
| 13.00 | 0.13 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 1,820 | 0.73 | -0.09 | 0.03 | -0.01 | 4/30/2025 | 5/8/2025 3:28:54 PM EST |
| 14.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 392 | 0.72 | -0.13 | 0.05 | -0.01 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 15.00 | 0.50 | 0.60 | 0.52 | -0.06 | -10.35% | 21 | 3,291 | 0.71 | -0.19 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 16.00 | 0.80 | 0.85 | 0.90 | 0.00 | 0.00% | 1 | 4,787 | 0.70 | -0.27 | 0.08 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 17.00 | 1.17 | 1.25 | 1.22 | -0.13 | -9.63% | 4 | 2,810 | 0.70 | -0.36 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 18.00 | 1.58 | 1.92 | 1.84 | +0.01 | +0.55% | 10 | 3,619 | 0.70 | -0.46 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 19.00 | 2.27 | 2.38 | 2.50 | 0.00 | 0.00% | 0 | 3,840 | 0.71 | -0.54 | 0.09 | -0.02 | 5/7/2025 | 5/8/2025 3:28:54 PM EST |
| 20.00 | 2.97 | 3.05 | 2.98 | +0.22 | +7.98% | 77 | 12,348 | 0.70 | -0.62 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 21.00 | 3.15 | 3.85 | 3.40 | 0.00 | 0.00% | 0 | 40,274 | 0.70 | -0.69 | 0.08 | -0.02 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 22.00 | 4.45 | 4.65 | 5.45 | 0.00 | 0.00% | 0 | 285 | 0.68 | -0.75 | 0.07 | -0.02 | 4/14/2025 | 5/8/2025 3:28:54 PM EST |
| 23.00 | 5.40 | 5.65 | 5.45 | -0.55 | -9.17% | 6 | 775 | 0.72 | -0.79 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 24.00 | 6.25 | 6.45 | 8.30 | 0.00 | 0.00% | 0 | 1,002 | 0.72 | -0.83 | 0.05 | -0.01 | 4/10/2025 | 5/8/2025 3:28:54 PM EST |
| 25.00 | 7.00 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 230 | 0.74 | -0.86 | 0.05 | -0.01 | 4/14/2025 | 5/8/2025 3:28:54 PM EST |
| 26.00 | 8.15 | 8.35 | 9.90 | 0.00 | 0.00% | 0 | 598 | 0.79 | -0.89 | 0.04 | -0.01 | 4/7/2025 | 5/8/2025 3:28:54 PM EST |
| 27.00 | 9.10 | 9.30 | 12.30 | 0.00 | 0.00% | 0 | 406 | 1.03 | -0.91 | 0.03 | -0.01 | 4/8/2025 | 5/8/2025 3:28:54 PM EST |
| 28.00 | 10.10 | 10.30 | 11.95 | 0.00 | 0.00% | 0 | 235 | 1.12 | -0.92 | 0.03 | -0.01 | 4/10/2025 | 5/8/2025 3:28:54 PM EST |
| 29.00 | 11.05 | 11.25 | 14.15 | 0.00 | 0.00% | 0 | 406 | 1.03 | -0.94 | 0.02 | -0.01 | 4/8/2025 | 5/8/2025 3:28:54 PM EST |
| 30.00 | 12.00 | 12.30 | 14.30 | 0.00 | 0.00% | 0 | 131 | 1.08 | -0.95 | 0.02 | -0.01 | 4/9/2025 | 5/8/2025 3:28:54 PM EST |
| 31.00 | 12.90 | 13.25 | 13.55 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.96 | 0.02 | -0.01 | 4/30/2025 | 5/8/2025 3:28:54 PM EST |
| 32.00 | 14.00 | 14.25 | 14.55 | 0.00 | 0.00% | 0 | 151 | 2.10 | -0.96 | 0.02 | -0.01 | 4/30/2025 | 5/8/2025 3:28:54 PM EST |
| 33.00 | 14.00 | 16.20 | 18.15 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.97 | 0.01 | 0.00 | 4/8/2025 | 5/8/2025 3:28:54 PM EST |
| 34.00 | 15.95 | 16.20 | 15.58 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.97 | 0.01 | 0.00 | 11/21/2024 | 5/8/2025 3:28:54 PM EST |
| 35.00 | 16.25 | 17.75 | 13.15 | 0.00 | 0.00% | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 5/8/2025 3:28:54 PM EST |
| 36.00 | 17.60 | 19.00 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 37.00 | 18.70 | 19.65 | 15.90 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/8/2025 3:28:54 PM EST |
| 38.00 | 19.30 | 22.15 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/8/2025 3:28:54 PM EST |
| 39.00 | 20.95 | 21.40 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/8/2025 3:28:54 PM EST |
| 40.00 | 20.80 | 23.75 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 41.00 | 22.00 | 23.95 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/8/2025 3:28:54 PM EST |
| 42.00 | 23.45 | 25.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 43.00 | 24.85 | 25.45 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 44.00 | 25.85 | 26.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 45.00 | 26.85 | 27.30 | 22.92 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/8/2025 3:28:54 PM EST |
| 46.00 | 27.80 | 28.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 47.00 | 28.80 | 29.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST |