Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $15.12 as of 9/6/2024 8:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.20 | 14.40 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:57 PM EST |
| 3.00 | 11.25 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 4.00 | 10.30 | 12.35 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 5.00 | 8.25 | 11.55 | 7.60 | 0.00 | 0.00% | 0 | 12 | 7.33 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:57 PM EST |
| 6.00 | 8.35 | 10.55 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 7.00 | 7.95 | 10.00 | 8.82 | 0.00 | 0.00% | 0 | 9 | 1.77 | 1.00 | 0.00 | -0.01 | 7/5/2024 | 9/6/2024 3:59:57 PM EST |
| 8.00 | 6.70 | 9.10 | 7.08 | +0.40 | +5.99% | 2 | 19 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 8.50 | 6.45 | 8.25 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 9.00 | 4.20 | 7.65 | 6.59 | 0.00 | 0.00% | 0 | 69 | 2.60 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 9.50 | 3.90 | 7.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 10.00 | 3.95 | 6.50 | 4.55 | 0.00 | 0.00% | 0 | 252 | 2.00 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 10.50 | 3.75 | 5.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 11.00 | 2.32 | 5.00 | 4.35 | 0.00 | 0.00% | 0 | 288 | 0.00 | 1.00 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 11.50 | 1.92 | 3.90 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 12.00 | 2.05 | 5.00 | 3.20 | -0.40 | -11.12% | 6 | 1,309 | 1.59 | 0.98 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 12.50 | 2.65 | 2.82 | 2.26 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.95 | 0.05 | -0.02 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 2.10 | 2.29 | 2.68 | 0.00 | 0.00% | 0 | 5,143 | 0.42 | 0.91 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 13.50 | 1.64 | 1.90 | 2.25 | 0.00 | 0.00% | 0 | 346 | 0.24 | 0.85 | 0.12 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 1.31 | 1.42 | 1.75 | 0.00 | 0.00% | 0 | 6,329 | 0.45 | 0.77 | 0.15 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 14.50 | 1.01 | 1.08 | 1.02 | -0.39 | -27.66% | 209 | 1,218 | 0.51 | 0.68 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.74 | 0.79 | 0.75 | -0.22 | -22.68% | 12 | 5,239 | 0.53 | 0.58 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 15.50 | 0.52 | 0.57 | 0.55 | -0.12 | -17.91% | 49 | 413 | 0.55 | 0.48 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 0.36 | 0.40 | 0.41 | -0.10 | -19.61% | 112 | 3,559 | 0.56 | 0.38 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 16.50 | 0.25 | 0.29 | 0.39 | 0.00 | 0.00% | 0 | 800 | 0.59 | 0.29 | 0.19 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 0.17 | 0.21 | 0.20 | -0.10 | -33.34% | 384 | 4,554 | 0.61 | 0.21 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 17.50 | 0.12 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 2,858 | 0.64 | 0.15 | 0.13 | -0.02 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 0.09 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 4,500 | 0.66 | 0.10 | 0.10 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 18.50 | 0.07 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.06 | 0.07 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 0.05 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 2,464 | 0.70 | 0.04 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 19.50 | 0.03 | 0.45 | 0.04 | % | 4,250 | 0 | 1.00 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 20.00 | 0.03 | 0.13 | 0.04 | 0.00 | 0.00% | 38 | 4,666 | 0.85 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.01 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 4,460 | 1.17 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 756 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 419 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 314 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 61,921 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 50,472 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 5,719 | 3.05 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:57 PM EST |
| 4.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 9 | 2.59 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 7 | 4.29 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 11 | 3.68 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 9/6/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 368 | 3.16 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 8.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.93 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.39 | 0.02 | -0.01 | -33.34% | 5 | 717 | 2.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 9.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 50 | 2.50 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 758 | 2.13 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 10.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 139 | 2.11 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,763 | 0.98 | 0.00 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 11.50 | 0.01 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1,319 | 1.21 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 0.01 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 4,738 | 1.08 | -0.02 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 12.50 | 0.04 | 0.07 | 0.06 | +0.01 | +20.00% | 2 | 93 | 0.65 | -0.05 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 0.07 | 0.10 | 0.09 | +0.01 | +12.50% | 1 | 6,029 | 0.65 | -0.09 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 13.50 | 0.13 | 0.16 | 0.16 | +0.03 | +23.08% | 5 | 85 | 0.63 | -0.15 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 0.23 | 0.25 | 0.27 | +0.06 | +28.58% | 29 | 7,254 | 0.61 | -0.23 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 14.50 | 0.38 | 0.41 | 0.47 | +0.16 | +51.62% | 12 | 573 | 0.61 | -0.32 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.59 | 0.64 | 0.64 | +0.12 | +23.08% | 53 | 4,576 | 0.63 | -0.42 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 15.50 | 0.85 | 1.04 | 0.90 | +0.19 | +26.77% | 120 | 927 | 0.68 | -0.52 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 1.20 | 1.25 | 0.98 | 0.00 | 0.00% | 0 | 2,048 | 0.65 | -0.62 | 0.21 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 16.50 | 1.58 | 2.64 | 2.71 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.71 | 0.19 | -0.03 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 1.61 | 2.27 | 1.98 | 0.00 | 0.00% | 0 | 2,438 | 1.60 | -0.79 | 0.16 | -0.02 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 17.50 | 1.33 | 2.66 | 2.27 | 0.00 | 0.00% | 0 | 208 | 1.27 | -0.85 | 0.13 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 2.69 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 984 | 1.26 | -0.90 | 0.10 | -0.01 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 18.50 | 3.35 | 4.30 | % | 0 | 0 | 1.80 | -0.94 | 0.07 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 19.00 | 3.85 | 4.00 | 5.11 | 0.00 | 0.00% | 0 | 260 | 0.82 | -0.96 | 0.05 | -0.01 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 19.50 | 2.88 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.97 | 0.03 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 3.40 | 5.55 | 6.10 | 0.00 | 0.00% | 0 | 1,076 | 1.07 | -0.99 | 0.02 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 4.85 | 7.80 | 6.35 | 0.00 | 0.00% | 0 | 37,057 | 1.21 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 5.80 | 7.25 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 23.00 | 5.90 | 9.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 24.00 | 8.25 | 9.55 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 25.00 | 8.00 | 11.70 | 9.95 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 13.15 | 15.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 18.00 | 21.40 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |