Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $18.93 as of 5/27/2025 1:38:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 15.25 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 8.00 | 10.20 | 12.25 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 9.00 | 10.35 | 10.55 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 8.95 | 9.70 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 11.00 | 8.40 | 8.65 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 11.50 | 7.50 | 8.05 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.00 | 7.45 | 7.55 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.50 | 6.80 | 7.05 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 13.00 | 6.00 | 6.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 13.50 | 5.95 | 6.05 | 5.34 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 14.00 | 5.40 | 5.65 | 4.35 | 0.00 | 0.00% | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:58 PM EST |
| 14.50 | 4.95 | 5.10 | 4.18 | 0.00 | 0.00% | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 4.45 | 4.60 | 4.55 | +1.05 | +30.00% | 20 | 10 | 1.13 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 15.50 | 3.95 | 4.05 | 4.08 | +0.99 | +32.04% | 10 | 19 | 1.02 | 0.98 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 3.50 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.96 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 16.50 | 3.00 | 3.10 | 1.96 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.94 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 2.53 | 2.60 | 2.60 | +0.57 | +28.08% | 5 | 26 | 0.79 | 0.91 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 17.50 | 2.07 | 2.13 | 2.10 | +0.42 | +25.00% | 9 | 183 | 0.56 | 0.86 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 1.65 | 1.71 | 1.77 | +0.48 | +37.21% | 22 | 292 | 0.55 | 0.80 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.50 | 1.27 | 1.32 | 1.31 | +0.23 | +21.30% | 68 | 132 | 0.55 | 0.72 | 0.17 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 0.94 | 1.00 | 1.03 | +0.19 | +22.62% | 23 | 63 | 0.55 | 0.63 | 0.20 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.50 | 0.70 | 0.73 | 0.74 | +0.17 | +29.83% | 78 | 95 | 0.55 | 0.52 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.49 | 0.52 | 0.52 | +0.13 | +33.34% | 141 | 730 | 0.56 | 0.42 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.50 | 0.35 | 0.38 | 0.40 | +0.19 | +90.48% | 26 | 68 | 0.57 | 0.33 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 0.24 | 0.27 | 0.27 | +0.03 | +12.50% | 152 | 62 | 0.58 | 0.26 | 0.16 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 21.50 | 0.17 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.20 | 0.13 | -0.03 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 0.12 | 0.15 | 0.15 | +0.02 | +15.39% | 22 | 73 | 0.63 | 0.16 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 329 | 0.69 | 0.12 | 0.09 | -0.02 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 215 | 0.72 | 0.10 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | % | 20 | 0 | 0.75 | 0.07 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 24.00 | 0.00 | 0.08 | 0.28 | 0.00 | 0.00% | 0 | 304 | 0.81 | 0.05 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 24.50 | 0.00 | 0.43 | % | 0 | 0 | 1.38 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 145 | 1.28 | 0.02 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 26.00 | 0.00 | 0.18 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 27.00 | 0.00 | 0.31 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 0.00 | 0.14 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 8.00 | 0.00 | 0.27 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 9.00 | 0.00 | 0.27 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.27 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 11.00 | 0.00 | 0.27 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 11.50 | 0.00 | 0.22 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.00 | 0.00 | 0.23 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 13.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 13.50 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:58 PM EST |
| 14.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 25 | 148 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 14.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | -0.02 | -40.00% | 7 | 45 | 0.80 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 57 | 24 | 0.87 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 20 | 145 | 0.65 | -0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 16.50 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.68 | -0.06 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 0.05 | 0.07 | 0.05 | -0.10 | -66.67% | 1 | 140 | 0.58 | -0.09 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 17.50 | 0.00 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.14 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 0.00 | 0.22 | 0.40 | 0.00 | 0.00% | 0 | 76 | 0.60 | -0.20 | 0.14 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 18.50 | 0.28 | 0.31 | 0.29 | -0.25 | -46.30% | 14 | 39 | 0.55 | -0.28 | 0.17 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 0.45 | 0.49 | 0.46 | -0.39 | -45.89% | 7 | 71 | 0.54 | -0.37 | 0.20 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.50 | 0.68 | 0.73 | 0.65 | -0.49 | -42.99% | 12 | 107 | 0.54 | -0.48 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.98 | 1.02 | 0.92 | -1.03 | -52.83% | 70 | 14 | 0.54 | -0.58 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.50 | 1.33 | 1.37 | 1.87 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.67 | 0.19 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 1.72 | 1.77 | 2.80 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.74 | 0.16 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 21.50 | 2.15 | 2.29 | 2.73 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.80 | 0.13 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 2.60 | 2.67 | 3.31 | 0.00 | 0.00% | 0 | 53 | 0.76 | -0.84 | 0.11 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 3.05 | 3.15 | 4.51 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.88 | 0.09 | -0.02 | 5/14/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 3.50 | 3.65 | % | 0 | 0 | 0.65 | -0.90 | 0.07 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 23.50 | 3.95 | 4.15 | % | 0 | 0 | 0.85 | -0.93 | 0.06 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 24.00 | 4.45 | 4.60 | % | 0 | 0 | 0.92 | -0.95 | 0.04 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 24.50 | 5.00 | 5.15 | % | 0 | 0 | 0.98 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 5.15 | 5.85 | % | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 6.40 | 6.70 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 27.00 | 7.40 | 7.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 8.35 | 8.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 10.40 | 10.85 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 35.00 | 15.20 | 17.40 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |