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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.25 | 9.65 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 12.00 | 7.90 | 8.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.00 | 6.50 | 8.10 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 5.75 | 6.70 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 5.00 | 5.55 | % | 0 | 0 | 0.69 | 0.95 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.50 | 4.30 | 5.00 | % | 0 | 0 | 0.38 | 0.93 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 3.60 | 4.70 | % | 0 | 0 | 0.75 | 0.91 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 16.50 | 3.15 | 4.15 | % | 0 | 0 | 0.66 | 0.88 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 2.42 | 3.90 | % | 0 | 0 | 0.61 | 0.84 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.50 | 2.53 | 3.40 | % | 0 | 0 | 0.47 | 0.80 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 2.61 | 2.89 | % | 0 | 0 | 0.53 | 0.76 | 0.09 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.50 | 1.96 | 2.74 | % | 0 | 0 | 0.50 | 0.71 | 0.10 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 1.79 | 2.51 | % | 0 | 0 | 0.54 | 0.66 | 0.10 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 19.50 | 1.52 | 1.86 | % | 0 | 0 | 0.47 | 0.60 | 0.11 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 1.30 | 1.60 | 1.63 | % | 10 | 0 | 0.48 | 0.55 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 20.50 | 0.97 | 1.58 | 1.40 | % | 2 | 0 | 0.49 | 0.49 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 21.00 | 1.05 | 1.42 | % | 0 | 0 | 0.55 | 0.44 | 0.11 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 21.50 | 0.62 | 1.54 | % | 0 | 0 | 0.56 | 0.40 | 0.10 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 22.00 | 0.46 | 1.59 | % | 0 | 0 | 0.60 | 0.35 | 0.10 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 22.50 | 0.58 | 1.29 | % | 0 | 0 | 0.62 | 0.31 | 0.09 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 23.00 | 0.30 | 1.63 | % | 0 | 0 | 0.58 | 0.28 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 1.60 | % | 0 | 0 | 0.66 | 0.25 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.43 | % | 0 | 0 | 0.94 | 0.20 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 24.50 | 0.29 | 1.67 | % | 0 | 0 | 0.86 | 0.19 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.53 | % | 0 | 0 | 0.60 | 0.17 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 25.50 | 0.00 | 1.69 | % | 0 | 0 | 0.61 | 0.14 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.67 | % | 0 | 0 | 1.01 | 0.11 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.52 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.14 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.16 | % | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.62 | % | 0 | 0 | 1.62 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.83 | % | 0 | 0 | 1.03 | -0.05 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 1.63 | % | 0 | 0 | 0.91 | -0.07 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.50 | % | 0 | 0 | 1.35 | -0.09 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | -0.12 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.12 | % | 0 | 0 | 0.99 | -0.16 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.39 | % | 0 | 0 | 0.63 | -0.20 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.98 | % | 0 | 0 | 0.68 | -0.24 | 0.09 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.50 | 0.54 | 1.42 | 0.78 | % | 1 | 0 | 0.59 | -0.29 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 19.00 | 0.34 | 1.76 | % | 0 | 0 | 0.54 | -0.34 | 0.10 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 19.50 | 0.53 | 1.39 | % | 0 | 0 | 0.43 | -0.40 | 0.11 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 1.26 | 2.28 | % | 0 | 0 | 0.62 | -0.45 | 0.11 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 20.50 | 1.32 | 2.43 | % | 0 | 0 | 0.57 | -0.51 | 0.11 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 21.00 | 1.54 | 2.86 | % | 0 | 0 | 0.57 | -0.56 | 0.11 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 21.50 | 1.19 | 2.94 | % | 0 | 0 | 0.41 | -0.60 | 0.10 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 22.00 | 1.76 | 2.97 | % | 0 | 0 | 0.38 | -0.65 | 0.10 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 22.50 | 2.34 | 3.60 | % | 0 | 0 | 0.54 | -0.69 | 0.09 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 23.00 | 2.62 | 3.60 | % | 0 | 0 | 0.37 | -0.72 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 23.50 | 3.30 | 4.50 | % | 0 | 0 | 0.52 | -0.75 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 24.00 | 3.75 | 5.15 | % | 0 | 0 | 0.69 | -0.80 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 24.50 | 4.00 | 4.95 | % | 0 | 0 | 0.77 | -0.81 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 25.00 | 4.95 | 5.80 | % | 0 | 0 | 0.65 | -0.83 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 25.50 | 5.10 | 6.25 | % | 0 | 0 | 0.83 | -0.86 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 26.00 | % | 0 | 0 | 1.01 | -0.89 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||||
| 30.00 | 9.70 | 10.90 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST |