Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $18.93 as of 5/27/2025 3:58:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.15 | 18.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.00 | 16.15 | 17.90 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:58 PM EST |
| 3.00 | 15.20 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 4.00 | 14.20 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 5.00 | 13.20 | 14.90 | 11.55 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:58 PM EST |
| 6.00 | 13.35 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 7.00 | 12.30 | 12.55 | 15.65 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:58:58 PM EST |
| 8.00 | 11.25 | 12.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 9.00 | 10.35 | 10.60 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 9.40 | 9.70 | 5.55 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:58 PM EST |
| 11.00 | 8.40 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 1:58:58 PM EST |
| 12.00 | 7.40 | 7.60 | 4.85 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.99 | 0.01 | 0.00 | 4/10/2025 | 5/27/2025 1:58:58 PM EST |
| 13.00 | 6.50 | 6.70 | 5.95 | 0.00 | 0.00% | 0 | 43 | 0.63 | 0.97 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 14.00 | 5.50 | 5.70 | 2.90 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.94 | 0.03 | -0.01 | 4/8/2025 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 4.60 | 4.75 | 4.77 | +1.09 | +29.62% | 21 | 288 | 0.55 | 0.91 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 16.00 | 3.75 | 3.85 | 3.95 | +0.60 | +17.91% | 14 | 435 | 0.53 | 0.86 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 17.00 | 2.62 | 3.05 | 3.04 | +0.38 | +14.29% | 10 | 314 | 0.53 | 0.79 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 18.00 | 2.31 | 2.37 | 2.34 | +0.30 | +14.71% | 71 | 1,226 | 0.52 | 0.70 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 19.00 | 1.75 | 1.79 | 1.78 | +0.26 | +17.11% | 102 | 4,504 | 0.52 | 0.60 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 1.26 | 1.41 | 1.32 | +0.18 | +15.79% | 230 | 1,231 | 0.52 | 0.50 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 0.91 | 1.00 | 0.98 | +0.13 | +15.30% | 1,404 | 2,837 | 0.52 | 0.40 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 0.70 | 0.73 | 0.73 | +0.01 | +1.39% | 13 | 3,113 | 0.53 | 0.33 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 0.47 | 0.56 | 0.50 | +0.03 | +6.39% | 8 | 674 | 0.54 | 0.26 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 0.34 | 0.43 | 0.29 | 0.00 | 0.00% | 0 | 4,898 | 0.56 | 0.21 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 0.26 | 0.33 | 0.32 | +0.01 | +3.23% | 29 | 1,410 | 0.59 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 0.00 | 0.28 | 0.22 | -0.04 | -15.39% | 6 | 6,976 | 0.59 | 0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 281 | 0.64 | 0.11 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 0.00 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 6,184 | 0.70 | 0.08 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.67 | 0.07 | 0.03 | -0.01 | 4/9/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.07 | 0.28 | 0.12 | +0.05 | +71.43% | 1 | 6,227 | 0.72 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 28,043 | 1.02 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:58:58 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 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.27 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.22 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.22 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.22 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.22 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:58:58 PM EST |
| 8.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:58 PM EST |
| 9.00 | 0.00 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 137 | 1.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 3,301 | 1.28 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:58 PM EST |
| 11.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 175 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 12.00 | 0.00 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 671 | 1.02 | -0.01 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 13.00 | 0.01 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 1,217 | 0.71 | -0.03 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 14.00 | 0.01 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 253 | 0.49 | -0.06 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 0.15 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 581 | 0.55 | -0.09 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 16.00 | 0.27 | 0.31 | 0.28 | -0.13 | -31.71% | 158 | 1,076 | 0.53 | -0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 17.00 | 0.49 | 0.52 | 0.50 | -0.16 | -24.25% | 128 | 1,061 | 0.52 | -0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 18.00 | 0.78 | 0.83 | 0.80 | -0.19 | -19.20% | 211 | 792 | 0.51 | -0.30 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 19.00 | 1.19 | 1.27 | 1.53 | 0.00 | 0.00% | 0 | 4,415 | 0.51 | -0.40 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 1.73 | 1.80 | 2.42 | 0.00 | 0.00% | 0 | 630 | 0.51 | -0.50 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 2.38 | 2.49 | 2.89 | 0.00 | 0.00% | 0 | 221 | 0.54 | -0.60 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 2.67 | 3.25 | 4.12 | 0.00 | 0.00% | 0 | 462 | 0.53 | -0.67 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 3.95 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 115 | 0.54 | -0.74 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 4.20 | 5.05 | 8.35 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.79 | 0.07 | -0.01 | 4/7/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 5.70 | 5.85 | 8.47 | 0.00 | 0.00% | 0 | 88 | 0.57 | -0.83 | 0.06 | -0.01 | 4/15/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 6.65 | 6.85 | 8.40 | 0.00 | 0.00% | 0 | 86 | 0.59 | -0.86 | 0.05 | -0.01 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 7.60 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 147 | 0.50 | -0.89 | 0.04 | -0.01 | 3/5/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 8.60 | 8.80 | 12.05 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.92 | 0.03 | -0.01 | 4/7/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 9.55 | 9.75 | 9.40 | 0.00 | 0.00% | 0 | 91 | 0.76 | -0.93 | 0.03 | -0.01 | 3/27/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 10.55 | 10.75 | 8.75 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.95 | 0.02 | -0.01 | 2/21/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 14.65 | 16.55 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST |