Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $20.02 as of 6/13/2025 8:58:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.50 | 11.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 10.00 | 9.55 | 10.75 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 11.00 | 8.25 | 9.65 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 12.00 | 7.30 | 8.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 12.50 | 7.40 | 8.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.00 | 6.90 | 7.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.50 | 6.40 | 7.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 5.00 | 7.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.50 | 5.45 | 5.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 4.95 | 5.15 | % | 0 | 0 | 0.91 | 1.00 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.50 | 4.45 | 4.70 | 3.85 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.99 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 3.85 | 5.05 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.98 | 0.03 | -0.01 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 16.50 | 3.50 | 3.70 | 2.22 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.96 | 0.04 | -0.01 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 17.00 | 2.23 | 3.25 | 2.70 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.93 | 0.06 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 17.50 | 2.35 | 2.76 | 3.53 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.90 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 2.20 | 2.59 | 2.20 | -0.78 | -26.18% | 10 | 12 | 0.62 | 0.85 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 18.50 | 1.80 | 2.11 | 1.96 | -0.57 | -22.53% | 6 | 23 | 0.54 | 0.79 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 19.00 | 1.42 | 1.74 | 1.49 | +0.25 | +20.17% | 2 | 19 | 0.52 | 0.71 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 19.50 | 1.13 | 1.24 | 2.00 | 0.00 | 0.00% | 0 | 51 | 0.47 | 0.62 | 0.18 | -0.02 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.84 | 1.01 | 0.96 | -0.52 | -35.14% | 8 | 108 | 0.48 | 0.53 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 20.50 | 0.35 | 1.29 | 1.37 | 0.00 | 0.00% | 0 | 114 | 0.54 | 0.45 | 0.17 | -0.02 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 21.00 | 0.47 | 0.70 | 0.59 | -0.27 | -31.40% | 2 | 218 | 0.51 | 0.37 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 21.50 | 0.37 | 0.49 | 0.42 | -0.26 | -38.24% | 5 | 22 | 0.51 | 0.30 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 22.00 | 0.27 | 0.33 | 0.35 | -0.22 | -38.60% | 3 | 80 | 0.50 | 0.24 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 22.50 | 0.20 | 1.07 | 0.25 | -0.35 | -58.34% | 4 | 11 | 0.83 | 0.19 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.29 | 0.19 | -0.14 | -42.43% | 2 | 2 | 0.57 | 0.15 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 24.00 | 0.08 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.09 | 0.06 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.08 | -0.09 | -52.95% | 1 | 6 | 0.63 | 0.05 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.26 | % | 0 | 0 | 0.84 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.13 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.13 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 2.14 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.73 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.04 | -0.18 | -81.82% | 2 | 7 | 0.64 | -0.02 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 1.66 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.04 | 0.04 | -0.01 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 17.00 | 0.07 | 0.10 | 0.09 | +0.01 | +12.50% | 2 | 62 | 0.51 | -0.07 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 17.50 | 0.05 | 0.15 | 0.12 | +0.03 | +33.34% | 4 | 27 | 0.51 | -0.10 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 0.13 | 0.24 | 0.21 | +0.07 | +50.00% | 12 | 19 | 0.47 | -0.15 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 18.50 | 0.25 | 0.34 | 0.29 | +0.09 | +45.00% | 8 | 59 | 0.48 | -0.21 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 19.00 | 0.40 | 0.57 | 0.49 | +0.19 | +63.34% | 2 | 8 | 0.50 | -0.29 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 19.50 | 0.57 | 0.68 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.38 | 0.18 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.92 | 0.96 | +0.36 | +60.00% | 81 | 92 | 0.26 | -0.47 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 20.50 | 0.93 | 1.23 | 1.19 | +0.38 | +46.92% | 5 | 1 | 0.44 | -0.55 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 21.00 | 1.41 | 1.66 | 1.41 | +0.31 | +28.19% | 2 | 10 | 0.51 | -0.63 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 21.50 | 1.64 | 1.88 | 1.76 | -1.33 | -43.05% | 2 | 5 | 0.44 | -0.70 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 22.00 | 1.60 | 2.33 | 2.31 | -1.73 | -42.83% | 10 | 5 | 0.30 | -0.76 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 22.50 | 2.45 | 2.82 | % | 0 | 0 | 0.48 | -0.81 | 0.11 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 23.00 | 2.91 | 3.20 | % | 0 | 0 | 0.46 | -0.85 | 0.09 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 24.00 | 4.00 | 4.15 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.91 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 4.90 | 5.10 | % | 0 | 0 | 0.77 | -0.95 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 26.00 | 5.05 | 6.20 | % | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 30.00 | 9.90 | 10.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 35.00 | 14.05 | 15.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |