Options Chain for BILIBILI INC SPONS ADS REP Z (BILI)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
14.00 11.60 11.80 11.80 % 10 0 5.89 1.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:55 PM
15.00 10.60 10.85 % 0 0 5.27 1.00 0.00 -0.02 2/2/2023 8:59:55 PM
16.00 9.60 9.80 9.50 0.00 0.00% 0 1 4.70 1.00 0.00 -0.02 1/30/2023 2/2/2023 8:59:55 PM
17.00 8.60 8.80 10.65 0.00 0.00% 0 1 4.15 1.00 0.00 -0.02 1/10/2023 2/2/2023 8:59:55 PM
17.50 8.10 8.30 8.10 0.00 0.00% 0 1 4.42 1.00 0.00 -0.02 1/30/2023 2/2/2023 8:59:55 PM
18.00 7.60 7.80 7.32 +0.62 +9.26% 1 9 3.63 1.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:55 PM
18.50 7.10 7.35 7.80 0.00 0.00% 0 4 3.38 1.00 0.00 -0.02 2/1/2023 2/2/2023 8:59:55 PM
19.00 6.60 6.85 6.47 +0.47 +7.84% 2 7 3.14 1.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:55 PM
19.50 6.10 6.30 8.30 0.00 0.00% 0 15 2.90 1.00 0.00 -0.02 1/27/2023 2/2/2023 8:59:55 PM
20.00 5.60 5.80 5.78 +0.58 +11.16% 3 23 2.67 1.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:55 PM
20.50 5.10 5.35 % 0 0 2.44 1.00 0.00 -0.02 2/2/2023 8:59:55 PM
21.00 4.60 4.85 4.00 0.00 0.00% 0 32 2.21 1.00 0.00 -0.03 1/30/2023 2/2/2023 8:59:55 PM
21.50 4.10 4.30 4.28 +0.83 +24.06% 2 136 1.99 1.00 0.01 -0.03 2/2/2023 2/2/2023 8:59:55 PM
22.00 3.60 3.85 3.85 0.00 0.00% 1 22 1.77 0.99 0.02 -0.05 2/2/2023 2/2/2023 8:59:55 PM
22.50 3.10 3.35 3.20 +0.45 +16.37% 1 1 1.56 0.98 0.03 -0.07 2/2/2023 2/2/2023 8:59:55 PM
23.00 2.58 2.81 2.80 -0.06 -2.10% 8 33 1.99 0.96 0.05 -0.10 2/2/2023 2/2/2023 8:59:55 PM
23.50 2.10 2.34 2.27 0.00 0.00% 0 12 1.72 0.93 0.09 -0.14 1/30/2023 2/2/2023 8:59:55 PM
24.00 1.62 1.75 1.84 -0.33 -15.21% 7 90 1.55 0.89 0.13 -0.16 2/2/2023 2/2/2023 8:59:55 PM
24.50 1.18 1.41 1.04 0.00 0.00% 0 51 0.84 0.83 0.20 -0.18 2/1/2023 2/2/2023 8:59:55 PM
25.00 0.84 0.97 0.89 -0.51 -36.43% 297 770 0.88 0.73 0.29 -0.21 2/2/2023 2/2/2023 8:59:55 PM
25.50 0.54 0.63 0.58 -0.52 -47.28% 456 280 0.88 0.57 0.35 -0.24 2/2/2023 2/2/2023 8:59:55 PM
26.00 0.34 0.41 0.34 -0.46 -57.50% 415 847 0.95 0.40 0.32 -0.25 2/2/2023 2/2/2023 8:59:55 PM
26.50 0.19 0.25 0.20 -0.37 -64.92% 130 400 0.97 0.29 0.24 -0.26 2/2/2023 2/2/2023 8:59:55 PM
27.00 0.11 0.14 0.14 -0.24 -63.16% 87 854 1.01 0.23 0.18 -0.26 2/2/2023 2/2/2023 8:59:55 PM
27.50 0.07 0.09 0.09 -0.17 -65.39% 86 1,254 1.05 0.18 0.14 -0.25 2/2/2023 2/2/2023 8:59:55 PM
28.00 0.04 0.06 0.05 -0.15 -75.00% 202 1,002 1.13 0.14 0.11 -0.22 2/2/2023 2/2/2023 8:59:55 PM
28.50 0.03 0.04 0.04 -0.08 -66.67% 41 390 1.21 0.10 0.09 -0.19 2/2/2023 2/2/2023 8:59:55 PM
29.00 0.03 0.04 0.04 -0.05 -55.56% 10 345 1.37 0.07 0.07 -0.15 2/2/2023 2/2/2023 8:59:55 PM
29.50 0.02 0.03 0.02 -0.05 -71.43% 3 81 1.43 0.05 0.05 -0.12 2/2/2023 2/2/2023 8:59:55 PM
30.00 0.02 0.03 0.02 -0.04 -66.67% 40 840 1.54 0.04 0.04 -0.09 2/2/2023 2/2/2023 8:59:55 PM
30.50 0.01 0.03 0.02 -0.05 -71.43% 17 160 1.62 0.02 0.03 -0.06 2/2/2023 2/2/2023 8:59:55 PM
31.00 0.00 0.03 0.01 -0.02 -66.67% 21 116 1.89 0.01 0.02 -0.04 2/2/2023 2/2/2023 8:59:55 PM
31.50 0.00 0.03 0.01 -0.02 -66.67% 4 66 2.02 0.01 0.01 -0.02 2/2/2023 2/2/2023 8:59:55 PM
32.00 0.00 0.03 0.02 0.00 0.00% 0 84 2.15 0.00 0.01 -0.02 1/31/2023 2/2/2023 8:59:55 PM
32.50 0.00 0.03 0.02 0.00 0.00% 0 55 2.27 0.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:55 PM
33.00 0.00 0.02 0.01 0.00 0.00% 0 37 2.25 0.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:55 PM
33.50 0.00 0.03 0.01 0.00 0.00% 0 55 2.51 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:55 PM
34.00 0.01 0.03 0.01 0.00 0.00% 0 104 2.44 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:55 PM
34.50 0.00 0.03 % 0 0 2.74 0.00 0.00 0.00 2/2/2023 8:59:55 PM
35.00 0.01 0.03 0.01 -0.01 -50.00% 19 108 2.66 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:55 PM
35.50 0.00 0.03 % 0 0 2.96 0.00 0.00 0.00 2/2/2023 8:59:55 PM
36.00 0.00 0.03 0.10 0.00 0.00% 0 9 3.06 0.00 0.00 0.00 1/17/2023 2/2/2023 8:59:55 PM
36.50 0.00 0.03 0.03 0.00 0.00% 0 45 3.16 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:55 PM
37.00 0.00 0.01 0.01 0.00 0.00% 0 230 2.84 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:55 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
14.00 0.00 0.75 0.06 0.00 0.00% 0 2 0.00 0.00 0.00 -0.02 1/17/2023 2/2/2023 8:59:55 PM
15.00 0.00 0.03 0.05 0.00 0.00% 0 5 0.00 0.00 0.00 -0.02 1/12/2023 2/2/2023 8:59:55 PM
16.00 0.00 0.03 0.21 0.00 0.00% 0 242 0.00 0.00 0.00 -0.02 1/3/2023 2/2/2023 8:59:55 PM
17.00 0.00 0.02 % 0 0 0.00 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
17.50 0.00 0.01 0.13 0.00 0.00% 0 80 3.08 0.00 0.00 -0.02 1/10/2023 2/2/2023 8:59:55 PM
18.00 0.00 0.01 0.10 0.00 0.00% 0 2 2.88 0.00 0.00 -0.02 1/17/2023 2/2/2023 8:59:55 PM
18.50 0.00 0.01 0.01 -0.04 -80.00% 5 15 2.68 0.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:55 PM
19.00 0.00 0.03 0.01 0.00 0.00% 0 17 2.90 0.00 0.00 -0.02 1/31/2023 2/2/2023 8:59:55 PM
19.50 0.00 0.01 0.02 0.00 0.00% 0 42 2.29 0.00 0.00 -0.02 1/30/2023 2/2/2023 8:59:55 PM
20.00 0.00 0.03 0.03 0.00 0.00% 0 32 2.47 0.00 0.00 -0.02 1/31/2023 2/2/2023 8:59:55 PM
20.50 0.00 0.02 0.01 0.00 0.00% 0 48 2.26 0.00 0.00 -0.02 1/31/2023 2/2/2023 8:59:55 PM
21.00 0.00 0.03 0.02 +0.01 +100.00% 1 203 2.05 0.00 0.00 -0.03 2/2/2023 2/2/2023 8:59:55 PM
21.50 0.00 0.02 0.01 -0.02 -66.67% 9 84 1.72 0.00 0.01 -0.03 2/2/2023 2/2/2023 8:59:55 PM
22.00 0.01 0.03 0.01 -0.03 -75.00% 1 237 1.51 -0.01 0.02 -0.05 2/2/2023 2/2/2023 8:59:55 PM
22.50 0.00 0.02 0.02 0.00 0.00% 29 125 1.34 -0.02 0.03 -0.07 2/2/2023 2/2/2023 8:59:55 PM
23.00 0.02 0.03 0.02 -0.01 -33.34% 8 1,022 1.20 -0.04 0.05 -0.10 2/2/2023 2/2/2023 8:59:55 PM
23.50 0.02 0.04 0.05 0.00 0.00% 100 178 1.03 -0.07 0.09 -0.14 2/2/2023 2/2/2023 8:59:55 PM
24.00 0.04 0.06 0.08 +0.01 +14.29% 344 1,872 0.97 -0.11 0.13 -0.16 2/2/2023 2/2/2023 8:59:55 PM
24.50 0.10 0.14 0.18 +0.05 +38.47% 129 178 0.95 -0.17 0.20 -0.18 2/2/2023 2/2/2023 8:59:55 PM
25.00 0.21 0.26 0.26 +0.02 +8.34% 134 1,214 0.93 -0.27 0.29 -0.21 2/2/2023 2/2/2023 8:59:55 PM
25.50 0.40 0.46 0.52 +0.12 +30.00% 24 723 0.94 -0.43 0.35 -0.24 2/2/2023 2/2/2023 8:59:55 PM
26.00 0.64 0.74 0.93 +0.40 +75.48% 33 736 0.92 -0.60 0.32 -0.25 2/2/2023 2/2/2023 8:59:55 PM
26.50 0.99 1.10 1.31 +0.46 +54.12% 18 107 0.98 -0.71 0.24 -0.26 2/2/2023 2/2/2023 8:59:55 PM
27.00 1.40 1.53 1.65 +0.52 +46.02% 14 217 1.17 -0.77 0.18 -0.26 2/2/2023 2/2/2023 8:59:55 PM
27.50 1.82 2.00 2.08 +0.44 +26.83% 19 209 1.23 -0.82 0.14 -0.25 2/2/2023 2/2/2023 8:59:55 PM
28.00 2.31 2.44 2.50 +0.18 +7.76% 5 110 1.64 -0.86 0.11 -0.22 2/2/2023 2/2/2023 8:59:55 PM
28.50 2.71 2.96 2.92 0.00 0.00% 0 60 1.51 -0.90 0.09 -0.19 1/30/2023 2/2/2023 8:59:55 PM
29.00 3.25 3.45 3.70 +0.98 +36.03% 2 74 1.74 -0.93 0.07 -0.15 2/2/2023 2/2/2023 8:59:55 PM
29.50 3.70 3.95 2.04 0.00 0.00% 0 27 1.91 -0.95 0.05 -0.12 1/27/2023 2/2/2023 8:59:55 PM
30.00 4.25 4.45 4.60 +0.05 +1.10% 50 116 2.08 -0.96 0.04 -0.09 2/2/2023 2/2/2023 8:59:55 PM
30.50 4.70 4.95 % 0 0 2.25 -0.98 0.03 -0.06 2/2/2023 8:59:55 PM
31.00 5.15 5.45 5.15 -0.85 -14.17% 5 6 2.40 -0.99 0.02 -0.04 2/2/2023 2/2/2023 8:59:55 PM
31.50 5.70 5.90 5.75 % 9 0 2.81 -0.99 0.01 -0.02 2/2/2023 2/2/2023 8:59:55 PM
32.00 6.20 6.40 6.30 -0.50 -7.36% 3 10 2.70 -1.00 0.01 -0.02 2/2/2023 2/2/2023 8:59:55 PM
32.50 6.70 6.90 % 0 0 3.12 -1.00 0.00 -0.01 2/2/2023 8:59:55 PM
33.00 7.20 7.40 5.86 0.00 0.00% 0 25 2.99 -1.00 0.00 -0.01 1/13/2023 2/2/2023 8:59:55 PM
33.50 7.70 7.95 % 0 0 3.13 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
34.00 8.20 8.50 % 0 0 3.26 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
34.50 8.70 8.90 9.00 0.00 0.00% 0 0 4.16 -1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:55 PM
35.00 9.20 9.40 % 0 0 3.52 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
35.50 9.70 9.90 % 0 0 3.65 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
36.00 10.20 10.40 10.40 0.00 0.00% 0 0 3.77 -1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:55 PM
36.50 10.70 10.90 % 0 0 4.22 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
37.00 11.20 11.40 % 0 0 4.34 -1.00 0.00 0.00 2/2/2023 8:59:55 PM