Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $19.22 as of 3/31/2025 3:17:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.85 | 15.10 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 10.00 | 7.50 | 10.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 11.00 | 7.60 | 8.55 | 8.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 12.00 | 7.00 | 7.25 | 6.91 | -4.92 | -41.59% | 5 | 4 | 6.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 12.50 | 6.25 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.00 | 5.65 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.50 | 5.25 | 6.05 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 14.00 | 4.80 | 5.30 | 4.92 | -1.63 | -24.89% | 1 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 14.50 | 4.00 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 15.00 | 2.53 | 4.55 | 4.21 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 15.50 | 2.04 | 3.85 | 3.44 | -1.51 | -30.51% | 4 | 12 | 4.11 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 16.00 | 1.53 | 3.65 | 4.14 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.99 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 16.50 | 2.54 | 2.98 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.97 | 0.04 | -0.02 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 17.00 | 2.13 | 2.25 | 2.31 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.94 | 0.08 | -0.05 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 1.52 | 1.86 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.89 | 0.12 | -0.07 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 18.00 | 1.10 | 1.95 | 1.12 | -0.37 | -24.84% | 2 | 36 | 2.08 | 0.81 | 0.17 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 18.50 | 0.92 | 0.98 | 0.96 | -0.19 | -16.53% | 12 | 51 | 0.51 | 0.72 | 0.22 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.00 | 0.48 | 0.67 | 0.70 | -0.12 | -14.64% | 100 | 150 | 0.51 | 0.59 | 0.26 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.50 | 0.39 | 0.44 | 0.42 | -0.15 | -26.32% | 511 | 180 | 0.63 | 0.46 | 0.27 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 0.23 | 0.28 | 0.25 | -0.16 | -39.03% | 505 | 438 | 0.65 | 0.33 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.50 | 0.13 | 0.17 | 0.14 | -0.16 | -53.34% | 62 | 535 | 0.67 | 0.22 | 0.21 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 21.00 | 0.07 | 0.09 | 0.07 | -0.12 | -63.16% | 155 | 224 | 0.68 | 0.14 | 0.16 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 21.50 | 0.03 | 0.06 | 0.06 | -0.07 | -53.85% | 99 | 132 | 0.69 | 0.09 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 22.00 | 0.01 | 0.05 | 0.04 | -0.06 | -60.00% | 209 | 851 | 0.72 | 0.06 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.03 | 0.03 | -0.17 | -85.00% | 87 | 181 | 0.84 | 0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 43 | 512 | 0.87 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.04 | 0.01 | -0.07 | -87.50% | 20 | 166 | 1.08 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 58 | 709 | 1.04 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.10 | 0.66 | 0.00 | 0.00% | 0 | 65 | 1.51 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 66 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.02 | 0.52 | 0.00 | 0.00% | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | -0.12 | -92.31% | 10 | 63 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.37 | 0.00 | 0.00% | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 231 | 1.56 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 28.50 | 0.00 | 0.02 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.62 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.73 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.48 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 3:59:55 PM EST |
| 16.00 | 0.01 | 0.19 | 0.33 | 0.00 | 0.00% | 0 | 33 | 1.26 | -0.01 | 0.02 | -0.01 | 2/24/2025 | 3/31/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 8 | 308 | 0.88 | -0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 201 | 40 | 0.80 | -0.06 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 0.07 | 0.11 | 0.08 | -0.05 | -38.47% | 306 | 211 | 0.79 | -0.11 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 18.00 | 0.16 | 0.19 | 0.18 | -0.05 | -21.74% | 65 | 551 | 0.79 | -0.19 | 0.17 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 18.50 | 0.29 | 0.34 | 0.34 | -0.03 | -8.11% | 732 | 193 | 0.80 | -0.28 | 0.22 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.00 | 0.48 | 0.71 | 0.55 | -0.01 | -1.79% | 42 | 221 | 0.91 | -0.41 | 0.26 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.50 | 0.74 | 0.80 | 0.77 | -0.04 | -4.94% | 60 | 309 | 0.80 | -0.54 | 0.27 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 1.09 | 1.14 | 1.19 | +0.05 | +4.39% | 78 | 562 | 0.99 | -0.67 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.50 | 1.47 | 1.54 | 0.88 | 0.00 | 0.00% | 0 | 185 | 0.84 | -0.78 | 0.21 | -0.06 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 21.00 | 1.92 | 1.99 | 2.00 | +0.92 | +85.19% | 22 | 147 | 1.44 | -0.86 | 0.16 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 21.50 | 1.82 | 2.45 | 2.45 | +0.14 | +6.07% | 2 | 74 | 1.66 | -0.91 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 22.00 | 2.61 | 2.93 | 3.15 | +0.26 | +9.00% | 10 | 56 | 1.62 | -0.94 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 22.50 | 2.86 | 3.45 | 3.69 | +1.03 | +38.73% | 1 | 7 | 1.77 | -0.97 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 23.00 | 3.00 | 4.05 | 2.82 | 0.00 | 0.00% | 0 | 13 | 1.32 | -0.98 | 0.03 | -0.01 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 23.50 | 2.77 | 4.55 | 3.68 | 0.00 | 0.00% | 0 | 2 | 1.61 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 3/31/2025 3:59:55 PM EST |
| 24.00 | 4.35 | 5.25 | 5.15 | +0.51 | +11.00% | 1 | 11 | 3.00 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 24.50 | 4.95 | 5.55 | 3.55 | 0.00 | 0.00% | 0 | 6 | 1.84 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 25.00 | 4.05 | 7.85 | 4.76 | 0.00 | 0.00% | 0 | 16 | 1.76 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 25.50 | 5.85 | 6.45 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 26.00 | 5.20 | 8.70 | 6.20 | 0.00 | 0.00% | 0 | 3 | 2.30 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 26.50 | 6.70 | 7.55 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 27.00 | 7.25 | 8.15 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 27.50 | 7.80 | 8.90 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 28.00 | 8.30 | 9.25 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 28.50 | 8.85 | 9.80 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 29.00 | 9.40 | 10.30 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 29.50 | 9.80 | 10.60 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 10.25 | 11.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 35.00 | 15.60 | 16.50 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |