Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.66 as of 2/4/2025 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.15 | 14.25 | 16.73 | 0.00 | 0.00% | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:07 PM EST |
| 6.00 | 11.05 | 12.95 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 7.00 | 9.20 | 11.70 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 8.00 | 9.00 | 10.80 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 9.00 | 7.10 | 9.15 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 10.00 | 6.40 | 9.05 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.93 | 0.02 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 11.00 | 7.15 | 8.20 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.90 | 0.02 | -0.01 | 1/13/2025 | 2/4/2025 4:00:07 PM EST |
| 12.00 | 6.45 | 7.80 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.87 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 13.00 | 5.20 | 7.30 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.83 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 14.00 | 5.10 | 5.20 | % | 0 | 0 | 0.66 | 0.78 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 4.50 | 5.65 | 4.65 | +0.74 | +18.93% | 4 | 107 | 0.66 | 0.74 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 4.00 | 4.10 | 3.65 | 0.00 | 0.00% | 0 | 183 | 0.67 | 0.69 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 17.00 | 3.50 | 3.65 | 3.69 | +0.74 | +25.09% | 11 | 95 | 0.66 | 0.64 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 3.10 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 306 | 0.67 | 0.59 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 2.78 | 3.20 | 2.59 | 0.00 | 0.00% | 0 | 156 | 0.68 | 0.54 | 0.05 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 2.48 | 2.73 | 2.50 | 0.00 | 0.00% | 62 | 418 | 0.69 | 0.50 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 2.21 | 2.26 | 2.26 | +0.48 | +26.97% | 251 | 1,789 | 0.69 | 0.46 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 1.98 | 2.41 | 2.10 | +0.34 | +19.32% | 340 | 3,751 | 0.70 | 0.42 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 1.79 | 1.84 | 1.83 | +0.03 | +1.67% | 9 | 142 | 0.71 | 0.39 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 24.00 | 1.61 | 1.75 | 1.62 | 0.00 | 0.00% | 0 | 172 | 0.73 | 0.36 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 1.46 | 1.52 | 1.62 | +0.46 | +39.66% | 3 | 206 | 0.73 | 0.33 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 1.33 | 1.39 | 0.98 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.30 | 0.04 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 1.21 | 1.27 | 1.34 | -0.63 | -31.98% | 1 | 1 | 0.74 | 0.28 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 28.00 | 1.10 | 1.17 | 1.19 | +0.32 | +36.79% | 12 | 50 | 0.75 | 0.26 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 29.00 | 1.01 | 1.07 | % | 0 | 0 | 0.75 | 0.24 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 0.92 | 0.99 | 1.02 | +0.18 | +21.43% | 22 | 24 | 0.76 | 0.22 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.50 | 0.63 | 0.63 | +0.07 | +12.50% | 302 | 649 | 0.76 | 0.17 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 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 | 1.29 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 1.30 | % | 0 | 0 | 1.94 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 1.33 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.01 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.03 | 0.01 | 0.00 | 11/25/2024 | 2/4/2025 4:00:07 PM EST |
| 9.00 | 0.04 | 0.83 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.04 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 0.24 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.67 | -0.07 | 0.02 | 0.00 | 1/13/2025 | 2/4/2025 4:00:07 PM EST |
| 11.00 | 0.38 | 0.46 | 0.44 | 0.00 | 0.00% | 0 | 42 | 0.67 | -0.10 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 12.00 | 0.58 | 0.64 | 0.71 | 0.00 | 0.00% | 0 | 47 | 0.66 | -0.13 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 13.00 | 0.65 | 0.93 | 1.03 | 0.00 | 0.00% | 0 | 29 | 0.66 | -0.17 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 14.00 | 0.87 | 1.24 | 1.37 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.22 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 15.00 | 1.57 | 1.63 | 1.74 | 0.00 | 0.00% | 0 | 194 | 0.66 | -0.26 | 0.04 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 2.04 | 2.08 | 2.03 | -0.16 | -7.31% | 1 | 770 | 0.66 | -0.31 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 17.00 | 2.55 | 2.60 | 2.73 | 0.00 | 0.00% | 0 | 711 | 0.67 | -0.36 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 3.10 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 296 | 0.67 | -0.41 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 3.75 | 3.85 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.46 | 0.05 | -0.01 | 1/6/2025 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 4.40 | 4.55 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.50 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 5.15 | 5.25 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.54 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 5.90 | 6.05 | % | 0 | 0 | 0.70 | -0.58 | 0.05 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 23.00 | 6.70 | 6.85 | % | 0 | 0 | 0.71 | -0.61 | 0.05 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 24.00 | 7.50 | 7.65 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.64 | 0.04 | -0.01 | 12/9/2024 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 8.35 | 8.50 | 9.69 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.67 | 0.04 | -0.01 | 1/10/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 9.20 | 9.35 | % | 0 | 0 | 0.73 | -0.70 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 27.00 | 9.75 | 10.25 | % | 0 | 0 | 0.68 | -0.72 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 28.00 | 9.95 | 11.15 | % | 0 | 0 | 0.59 | -0.74 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 29.00 | 11.00 | 12.05 | % | 0 | 0 | 0.61 | -0.76 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 12.80 | 13.00 | % | 0 | 0 | 0.75 | -0.78 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 16.60 | 18.90 | % | 0 | 0 | 0.84 | -0.83 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST |