Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $11.54 as of 4/24/2024 6:41:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.35 | 10.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 5.00 | 6.95 | 8.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 5.50 | 7.20 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 6.00 | 6.70 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:06 PM EST |
| 6.50 | 6.20 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 7.00 | 4.65 | 7.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 7.50 | 5.20 | 5.95 | 5.20 | +1.60 | +44.45% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 8.00 | 4.70 | 4.80 | % | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 8.50 | 4.20 | 4.40 | % | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 9.00 | 3.70 | 3.90 | 2.24 | 0.00 | 0.00% | 0 | 11 | 9.40 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:06 PM EST |
| 9.50 | 2.72 | 5.30 | 2.37 | 0.00 | 0.00% | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:06 PM EST |
| 10.00 | 2.21 | 4.85 | 1.45 | 0.00 | 0.00% | 0 | 28 | 7.45 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 10.50 | 2.17 | 2.36 | 2.25 | +0.96 | +74.42% | 6 | 63 | 6.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 11.00 | 1.74 | 1.87 | 1.75 | +1.15 | +191.67% | 180 | 869 | 2.00 | 0.99 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 11.50 | 1.25 | 1.50 | 1.32 | +1.03 | +355.18% | 944 | 3,204 | 1.14 | 0.95 | 0.12 | -0.02 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 12.00 | 0.80 | 0.85 | 0.84 | +0.71 | +546.16% | 729 | 2,265 | 0.84 | 0.84 | 0.29 | -0.05 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 12.50 | 0.43 | 0.47 | 0.43 | +0.38 | +760.00% | 2,368 | 585 | 0.81 | 0.65 | 0.49 | -0.07 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 13.00 | 0.20 | 0.22 | 0.20 | +0.18 | +900.00% | 1,970 | 623 | 0.83 | 0.39 | 0.51 | -0.08 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 13.50 | 0.09 | 0.11 | 0.11 | +0.10 | +1,000.00% | 475 | 463 | 0.91 | 0.20 | 0.35 | -0.06 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 14.00 | 0.04 | 0.07 | 0.04 | +0.03 | +300.00% | 99 | 704 | 1.02 | 0.09 | 0.20 | -0.04 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 45 | 27 | 1.16 | 0.04 | 0.09 | -0.02 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 15.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 40 | 529 | 1.21 | 0.01 | 0.04 | -0.01 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 25 | 110 | 1.35 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 1 | 104 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 16.50 | 0.00 | 0.08 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 70 | 4.65 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 4:00:06 PM EST |
| 18.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 14 | 4.88 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 4:00:06 PM EST |
| 18.50 | 0.00 | 0.21 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 58 | 5.32 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 4:00:06 PM EST |
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:06 PM EST |
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 10 | 7.62 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 4:00:06 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:06 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 2.21 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:06 PM EST |
| 9.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 162 | 1.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 270 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 33 | 1,082 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 11.00 | 0.00 | 0.02 | 0.02 | -0.07 | -77.78% | 383 | 1,463 | 1.13 | -0.01 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 11.50 | 0.01 | 0.12 | 0.03 | -0.26 | -89.66% | 142 | 423 | 1.13 | -0.05 | 0.12 | -0.02 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | -0.55 | -88.71% | 1,730 | 184 | 0.83 | -0.16 | 0.29 | -0.05 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 12.50 | 0.18 | 0.20 | 0.20 | -0.80 | -80.00% | 1,189 | 200 | 0.81 | -0.35 | 0.49 | -0.07 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 13.00 | 0.42 | 0.46 | 0.43 | -1.65 | -79.33% | 656 | 15 | 0.80 | -0.61 | 0.51 | -0.08 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 13.50 | 0.64 | 0.86 | 0.87 | -1.04 | -54.45% | 3 | 28 | 0.53 | -0.80 | 0.35 | -0.06 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 14.00 | 1.11 | 1.31 | 1.26 | -1.69 | -57.29% | 110 | 25 | 1.59 | -0.91 | 0.20 | -0.04 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 14.50 | 1.61 | 2.59 | % | 0 | 0 | 4.94 | -0.96 | 0.09 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 15.00 | 1.83 | 2.77 | % | 0 | 0 | 5.71 | -0.99 | 0.04 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 15.50 | 2.47 | 2.78 | % | 0 | 0 | 4.83 | -1.00 | 0.01 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 16.00 | 2.82 | 5.10 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 16.50 | 3.60 | 3.80 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 17.00 | 4.20 | 4.30 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 17.50 | 4.70 | 4.80 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 18.00 | 4.55 | 6.95 | % | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 18.50 | 5.60 | 5.80 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 19.00 | 5.85 | 6.70 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 19.50 | 6.70 | 6.80 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 20.00 | 6.45 | 8.05 | % | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 20.50 | 6.90 | 7.85 | % | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 21.00 | 8.20 | 8.45 | % | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 21.50 | 8.00 | 8.80 | % | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 22.50 | 9.70 | 9.80 | % | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 25.00 | 11.45 | 12.95 | % | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST |