Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $19.74 as of 6/20/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.75 | 7.10 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 14.00 | 5.80 | 6.15 | % | 0 | 0 | 0.72 | 0.96 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 15.00 | 4.85 | 5.20 | % | 0 | 0 | 0.52 | 0.92 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 16.00 | 4.00 | 4.35 | % | 0 | 0 | 0.54 | 0.87 | 0.05 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 17.00 | 2.87 | 3.75 | % | 0 | 0 | 0.50 | 0.81 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 18.00 | 2.30 | 2.80 | % | 0 | 0 | 0.48 | 0.72 | 0.08 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 19.00 | 1.75 | 2.23 | % | 0 | 0 | 0.50 | 0.63 | 0.09 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 1.48 | 2.06 | % | 0 | 0 | 0.59 | 0.53 | 0.10 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 21.00 | 0.69 | 1.77 | 1.24 | % | 7 | 0 | 0.54 | 0.44 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 22.00 | 0.00 | 1.43 | % | 0 | 0 | 0.47 | 0.35 | 0.09 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 0.48 | 0.28 | 0.08 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 24.00 | 0.33 | 0.81 | % | 0 | 0 | 0.58 | 0.22 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 0.07 | 0.57 | % | 0 | 0 | 0.53 | 0.17 | 0.06 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.57 | % | 0 | 0 | 0.57 | 0.13 | 0.05 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 27.00 | 0.17 | 0.34 | % | 0 | 0 | 0.60 | 0.10 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.38 | % | 0 | 0 | 0.66 | 0.07 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.34 | % | 0 | 0 | 0.68 | 0.06 | 0.03 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.21 | % | 0 | 0 | 0.70 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.77 | % | 0 | 0 | 0.66 | -0.04 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.27 | % | 0 | 0 | 0.52 | -0.08 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 16.00 | 0.21 | 0.54 | % | 0 | 0 | 0.59 | -0.13 | 0.05 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 17.00 | 0.40 | 0.78 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.19 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 0.25 | 1.17 | 0.77 | % | 4 | 0 | 0.50 | -0.28 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 19.00 | 0.56 | 1.45 | % | 0 | 0 | 0.46 | -0.37 | 0.09 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 1.28 | 1.78 | % | 0 | 0 | 0.46 | -0.47 | 0.10 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 21.00 | 1.88 | 2.29 | 2.22 | % | 5,600 | 0 | 0.46 | -0.56 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 22.00 | 2.73 | 3.90 | % | 0 | 0 | 0.65 | -0.65 | 0.09 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 23.00 | 2.94 | 3.95 | % | 0 | 0 | 0.40 | -0.72 | 0.08 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 24.00 | 4.45 | 4.80 | % | 0 | 0 | 0.55 | -0.78 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 5.35 | 5.75 | % | 0 | 0 | 0.58 | -0.83 | 0.06 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 26.00 | 6.25 | 6.65 | % | 0 | 0 | 0.57 | -0.87 | 0.05 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 27.00 | 7.20 | 7.55 | % | 0 | 0 | 0.71 | -0.90 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 28.00 | 8.15 | 9.25 | % | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 29.00 | 8.30 | 9.45 | % | 0 | 0 | 0.72 | -0.94 | 0.03 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 10.00 | 10.45 | % | 0 | 0 | 0.95 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST |