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 |