Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.64 as of 5/8/2025 7:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.35 | 18.45 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 2.00 | 15.70 | 17.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 3.00 | 13.85 | 15.30 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 4.00 | 13.50 | 14.75 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 5.00 | 12.30 | 13.85 | 10.10 | 0.00 | 0.00% | 0 | 169 | 2.54 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:54 PM EST |
| 6.00 | 11.65 | 12.95 | % | 0 | 0 | 2.33 | 0.99 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 7.00 | 10.65 | 12.95 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 8.00 | 9.20 | 10.30 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.98 | 0.01 | 0.00 | 3/27/2025 | 5/8/2025 3:28:54 PM EST |
| 9.00 | 8.75 | 9.40 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 10.00 | 7.85 | 8.90 | 8.58 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.94 | 0.01 | 0.00 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 11.00 | 7.30 | 7.55 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.91 | 0.02 | -0.01 | 4/8/2025 | 5/8/2025 3:28:54 PM EST |
| 12.00 | 5.55 | 6.70 | % | 0 | 0 | 0.66 | 0.88 | 0.03 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 13.00 | 4.70 | 6.95 | 5.45 | 0.00 | 0.00% | 0 | 125 | 0.68 | 0.84 | 0.03 | -0.01 | 4/14/2025 | 5/8/2025 3:28:54 PM EST |
| 14.00 | 5.00 | 5.35 | % | 0 | 0 | 0.68 | 0.80 | 0.04 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 15.00 | 4.05 | 4.50 | 4.25 | -0.35 | -7.61% | 10 | 682 | 0.67 | 0.75 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 16.00 | 2.84 | 3.90 | 3.60 | -0.45 | -11.12% | 1 | 135 | 0.66 | 0.69 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 17.00 | 3.05 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.64 | 0.05 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 18.00 | 2.78 | 2.90 | 2.68 | -0.67 | -20.00% | 2 | 1,196 | 0.63 | 0.59 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 19.00 | 2.37 | 2.81 | 2.75 | 0.00 | 0.00% | 0 | 34 | 0.62 | 0.53 | 0.06 | -0.01 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 20.00 | 2.01 | 2.14 | 2.04 | +0.10 | +5.16% | 8 | 5,875 | 0.64 | 0.48 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 21.00 | 1.71 | 1.84 | % | 0 | 0 | 0.63 | 0.43 | 0.06 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 22.00 | 1.44 | 1.59 | 1.74 | 0.00 | 0.00% | 0 | 5,515 | 0.66 | 0.38 | 0.05 | -0.01 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 23.00 | 1.23 | 1.37 | 1.27 | % | 2 | 0 | 0.64 | 0.34 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST | |
| 24.00 | 0.87 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.30 | 0.05 | -0.01 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 25.00 | 0.88 | 1.03 | 0.85 | -0.03 | -3.41% | 1 | 1,092 | 0.62 | 0.27 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 26.00 | 0.25 | 1.09 | 0.79 | +0.06 | +8.22% | 4 | 1 | 0.74 | 0.24 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 27.00 | 0.66 | 1.67 | 0.61 | 0.00 | 0.00% | 0 | 1,172 | 0.63 | 0.21 | 0.04 | -0.01 | 4/25/2025 | 5/8/2025 3:28:54 PM EST |
| 28.00 | 0.58 | 0.70 | % | 0 | 0 | 0.65 | 0.19 | 0.04 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 29.00 | 0.46 | 0.63 | 0.44 | % | 1 | 0 | 0.66 | 0.17 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST | |
| 30.00 | 0.16 | 0.68 | 0.49 | 0.00 | 0.00% | 0 | 1,046 | 0.68 | 0.15 | 0.03 | -0.01 | 5/2/2025 | 5/8/2025 3:28:54 PM EST |
| 31.00 | 0.00 | 0.51 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.13 | 0.03 | -0.01 | 4/24/2025 | 5/8/2025 3:28:54 PM EST |
| 32.00 | 0.33 | 0.46 | 0.31 | 0.00 | 0.00% | 0 | 334 | 0.68 | 0.12 | 0.03 | -0.01 | 4/25/2025 | 5/8/2025 3:28:54 PM EST |
| 35.00 | 0.00 | 0.36 | 0.27 | 0.00 | 0.00% | 0 | 821 | 0.70 | 0.09 | 0.02 | 0.00 | 5/7/2025 | 5/8/2025 3:28:54 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 | 0.09 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 2.00 | 0.00 | 0.09 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 4.00 | 0.00 | 0.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 5.00 | 0.00 | 0.29 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 6.00 | 0.00 | 0.31 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 7.00 | 0.00 | 0.48 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 70 | 0.75 | -0.02 | 0.01 | 0.00 | 4/4/2025 | 5/8/2025 3:28:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.04 | 0.01 | 0.00 | 4/7/2025 | 5/8/2025 3:28:54 PM EST |
| 10.00 | 0.00 | 0.57 | 0.23 | 0.00 | 0.00% | 0 | 73 | 0.65 | -0.06 | 0.01 | 0.00 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 11.00 | 0.30 | 0.39 | 0.69 | 0.00 | 0.00% | 0 | 1,717 | 0.70 | -0.09 | 0.02 | -0.01 | 4/21/2025 | 5/8/2025 3:28:54 PM EST |
| 12.00 | 0.46 | 0.59 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.67 | -0.12 | 0.03 | -0.01 | 5/7/2025 | 5/8/2025 3:28:54 PM EST |
| 13.00 | 0.65 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 368 | 0.66 | -0.16 | 0.03 | -0.01 | 5/2/2025 | 5/8/2025 3:28:54 PM EST |
| 14.00 | 0.80 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 210 | 0.65 | -0.20 | 0.04 | -0.01 | 5/7/2025 | 5/8/2025 3:28:54 PM EST |
| 15.00 | 1.24 | 1.33 | 1.32 | -0.28 | -17.50% | 34 | 4,009 | 0.64 | -0.25 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 16.00 | 1.63 | 1.75 | 1.59 | 0.00 | 0.00% | 0 | 1,200 | 0.64 | -0.31 | 0.05 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 17.00 | 1.04 | 2.28 | 1.94 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.36 | 0.05 | -0.01 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 18.00 | 2.61 | 2.67 | 2.91 | 0.00 | 0.00% | 0 | 263 | 0.63 | -0.41 | 0.05 | -0.01 | 4/30/2025 | 5/8/2025 3:28:54 PM EST |
| 19.00 | 3.15 | 3.30 | % | 0 | 0 | 0.63 | -0.47 | 0.06 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 20.00 | 2.85 | 4.05 | 5.53 | 0.00 | 0.00% | 0 | 716 | 0.62 | -0.52 | 0.06 | -0.01 | 4/9/2025 | 5/8/2025 3:28:54 PM EST |
| 21.00 | 4.50 | 4.60 | % | 0 | 0 | 0.62 | -0.57 | 0.06 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 22.00 | 5.25 | 5.40 | 6.12 | 0.00 | 0.00% | 0 | 114 | 0.62 | -0.62 | 0.05 | -0.01 | 4/15/2025 | 5/8/2025 3:28:54 PM EST |
| 23.00 | 5.70 | 6.20 | % | 0 | 0 | 0.62 | -0.66 | 0.05 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 24.00 | 6.60 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 50 | 0.61 | -0.70 | 0.05 | -0.01 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 25.00 | 6.70 | 7.90 | 9.20 | 0.00 | 0.00% | 0 | 181 | 0.62 | -0.73 | 0.05 | -0.01 | 4/10/2025 | 5/8/2025 3:28:54 PM EST |
| 26.00 | 7.00 | 8.70 | % | 0 | 0 | 0.48 | -0.76 | 0.04 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 27.00 | 9.30 | 9.75 | 10.95 | 0.00 | 0.00% | 0 | 185 | 0.70 | -0.79 | 0.04 | -0.01 | 4/7/2025 | 5/8/2025 3:28:54 PM EST |
| 28.00 | 9.90 | 10.50 | % | 0 | 0 | 0.56 | -0.81 | 0.04 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 29.00 | 10.40 | 11.45 | % | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 30.00 | 11.75 | 12.40 | 13.00 | 0.00 | 0.00% | 0 | 180 | 0.65 | -0.85 | 0.03 | -0.01 | 1/30/2025 | 5/8/2025 3:28:54 PM EST |
| 31.00 | 12.30 | 14.20 | % | 0 | 0 | 0.65 | -0.87 | 0.03 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 32.00 | 13.30 | 15.15 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.88 | 0.03 | -0.01 | 1/30/2025 | 5/8/2025 3:28:54 PM EST |
| 35.00 | 16.45 | 17.45 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.91 | 0.02 | 0.00 | 2/4/2025 | 5/8/2025 3:28:54 PM EST |