Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $21.44 as of 7/1/2025 6:09:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.30 | 22.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 2.00 | 18.95 | 20.15 | 12.95 | 0.00 | 0.00% | 0 | 1 | 9.46 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/1/2025 3:59:57 PM EST |
| 3.00 | 17.95 | 18.80 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 4.00 | 16.75 | 17.95 | 17.37 | 0.00 | 0.00% | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 5.00 | 15.85 | 17.10 | 11.55 | 0.00 | 0.00% | 0 | 15 | 4.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:57 PM EST |
| 6.00 | 14.85 | 15.75 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 7.00 | 13.75 | 15.20 | 14.42 | 0.00 | 0.00% | 0 | 8 | 2.64 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 8.00 | 12.80 | 14.15 | 13.48 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 9.00 | 11.85 | 13.15 | 6.35 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/1/2025 3:59:57 PM EST |
| 10.00 | 10.95 | 11.80 | 5.55 | 0.00 | 0.00% | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/1/2025 3:59:57 PM EST |
| 11.00 | 9.90 | 11.20 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 7/1/2025 3:59:57 PM EST |
| 12.00 | 8.70 | 10.15 | 4.85 | 0.00 | 0.00% | 0 | 8 | 2.74 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/1/2025 3:59:57 PM EST |
| 13.00 | 8.20 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 37 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:57 PM EST |
| 14.00 | 7.30 | 7.45 | 5.55 | 0.00 | 0.00% | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:57 PM EST |
| 14.50 | 6.75 | 7.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 15.00 | 5.70 | 7.30 | 6.30 | 0.00 | 0.00% | 0 | 299 | 0.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 15.50 | 5.75 | 6.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 16.00 | 5.10 | 5.45 | 3.91 | 0.00 | 0.00% | 0 | 434 | 0.75 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:57 PM EST |
| 16.50 | 4.55 | 5.05 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 17.00 | 4.30 | 4.50 | 3.15 | 0.00 | 0.00% | 0 | 391 | 0.61 | 0.98 | 0.02 | 0.00 | 6/23/2025 | 7/1/2025 3:59:57 PM EST |
| 17.50 | 3.85 | 4.00 | % | 0 | 0 | 0.64 | 0.97 | 0.03 | -0.01 | 7/1/2025 3:59:57 PM EST | |||
| 18.00 | 3.10 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 1,256 | 0.57 | 0.95 | 0.04 | -0.01 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 18.50 | 2.65 | 3.10 | % | 0 | 0 | 0.34 | 0.92 | 0.06 | -0.01 | 7/1/2025 3:59:57 PM EST | |||
| 19.00 | 2.40 | 2.58 | 2.41 | -0.12 | -4.75% | 5 | 4,696 | 0.45 | 0.88 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 19.50 | 1.77 | 2.39 | 2.11 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.82 | 0.11 | -0.02 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 20.00 | 1.60 | 1.77 | 1.74 | 0.00 | 0.00% | 2 | 2,318 | 0.45 | 0.75 | 0.14 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 20.50 | 1.25 | 1.43 | 1.37 | 0.00 | 0.00% | 0 | 77 | 0.46 | 0.67 | 0.16 | -0.03 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 21.00 | 1.03 | 1.14 | 1.14 | +0.02 | +1.79% | 69 | 4,669 | 0.48 | 0.59 | 0.17 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 21.50 | 0.80 | 0.91 | 0.90 | +0.02 | +2.28% | 7 | 41 | 0.49 | 0.50 | 0.18 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 22.00 | 0.46 | 0.81 | 0.70 | +0.05 | +7.70% | 26 | 3,905 | 0.46 | 0.42 | 0.17 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 22.50 | 0.45 | 0.57 | 0.55 | +0.03 | +5.77% | 122 | 156 | 0.52 | 0.34 | 0.16 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 23.00 | 0.18 | 0.44 | 0.41 | -0.01 | -2.39% | 3 | 825 | 0.47 | 0.28 | 0.14 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 23.50 | 0.13 | 0.36 | 0.28 | -0.03 | -9.68% | 29 | 153 | 0.50 | 0.23 | 0.12 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 24.00 | 0.23 | 0.31 | 0.26 | 0.00 | 0.00% | 38 | 5,066 | 0.57 | 0.19 | 0.10 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.15 | 0.09 | -0.02 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 25.00 | 0.15 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 1,564 | 0.61 | 0.13 | 0.08 | -0.02 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 6,931 | 0.68 | 0.08 | 0.05 | -0.01 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 288 | 0.73 | 0.05 | 0.04 | -0.01 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 6,207 | 0.77 | 0.03 | 0.03 | -0.01 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 69 | 0.90 | 0.02 | 0.02 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 6,221 | 0.87 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 28,037 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 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 | 7/1/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.00 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 2.00 | 0.24 | 0.00 | 0.00% | 0 | 137 | 3.28 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/1/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 3,301 | 2.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/1/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 177 | 2.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 671 | 2.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/1/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 1,216 | 2.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 245 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 2.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 1,063 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 2,473 | 1.41 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.01 | 0.01 | 0.00 | 6/24/2025 | 7/1/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.70 | 0.04 | +0.03 | +300.00% | 1 | 1,674 | 0.61 | -0.02 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.94 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.03 | 0.03 | -0.01 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 7 | 1,179 | 0.52 | -0.05 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 59 | 0.53 | -0.08 | 0.06 | -0.01 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 19.00 | 0.13 | 0.16 | 0.15 | -0.03 | -16.67% | 2 | 5,751 | 0.49 | -0.12 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 19.50 | 0.19 | 0.33 | 0.28 | +0.05 | +21.74% | 35 | 17 | 0.52 | -0.18 | 0.11 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 20.00 | 0.31 | 0.37 | 0.40 | +0.08 | +25.00% | 13 | 1,706 | 0.48 | -0.25 | 0.14 | -0.02 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 20.50 | 0.46 | 0.55 | 0.55 | -0.10 | -15.39% | 1 | 11 | 0.48 | -0.33 | 0.16 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 21.00 | 0.49 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 11,668 | 0.43 | -0.41 | 0.17 | -0.03 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 21.50 | 0.90 | 1.56 | 1.40 | 0.00 | 0.00% | 0 | 51 | 0.63 | -0.50 | 0.18 | -0.03 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 22.00 | 0.76 | 1.34 | 1.65 | 0.00 | 0.00% | 0 | 484 | 0.38 | -0.58 | 0.17 | -0.03 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 22.50 | 1.60 | 1.81 | % | 0 | 0 | 0.55 | -0.66 | 0.16 | -0.03 | 7/1/2025 3:59:57 PM EST | |||
| 23.00 | 1.99 | 2.07 | 2.39 | 0.00 | 0.00% | 0 | 403 | 0.53 | -0.72 | 0.14 | -0.03 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 23.50 | 2.40 | 3.00 | % | 0 | 0 | 0.75 | -0.77 | 0.12 | -0.02 | 7/1/2025 3:59:57 PM EST | |||
| 24.00 | 2.13 | 2.98 | 3.05 | 0.00 | 0.00% | 0 | 200 | 0.32 | -0.81 | 0.10 | -0.02 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 24.50 | 3.25 | 3.40 | % | 0 | 0 | 0.58 | -0.85 | 0.09 | -0.02 | 7/1/2025 3:59:57 PM EST | |||
| 25.00 | 3.70 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 89 | 0.52 | -0.87 | 0.08 | -0.02 | 6/16/2025 | 7/1/2025 3:59:57 PM EST |
| 26.00 | 4.65 | 4.80 | 5.51 | 0.00 | 0.00% | 0 | 86 | 0.59 | -0.92 | 0.05 | -0.01 | 6/24/2025 | 7/1/2025 3:59:57 PM EST |
| 27.00 | 5.60 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 144 | 0.62 | -0.95 | 0.04 | -0.01 | 6/16/2025 | 7/1/2025 3:59:57 PM EST |
| 28.00 | 6.60 | 6.80 | 12.05 | 0.00 | 0.00% | 0 | 12 | 0.94 | -0.97 | 0.03 | -0.01 | 4/7/2025 | 7/1/2025 3:59:57 PM EST |
| 29.00 | 7.60 | 7.80 | 9.40 | 0.00 | 0.00% | 0 | 75 | 0.96 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 7/1/2025 3:59:57 PM EST |
| 30.00 | 8.60 | 8.75 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 7/1/2025 3:59:57 PM EST |
| 35.00 | 13.60 | 13.75 | 14.01 | 0.00 | 0.00% | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:57 PM EST |