Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $19.12 as of 5/30/2025 6:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 13.95 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 8.00 | 10.05 | 10.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 9.00 | 8.90 | 9.95 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 10.00 | 8.15 | 8.35 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 11.00 | 7.15 | 7.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 11.50 | 6.75 | 6.95 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 12.00 | 6.20 | 6.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 12.50 | 5.75 | 5.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 13.00 | 5.25 | 5.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 13.50 | 4.75 | 4.90 | 5.34 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 4.15 | 4.45 | 4.20 | -0.15 | -3.45% | 6 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 14.50 | 3.75 | 3.95 | 4.18 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 2.71 | 3.50 | 4.55 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 15.50 | 2.71 | 3.00 | 4.08 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.98 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 2.17 | 2.55 | 2.37 | -0.71 | -23.06% | 70 | 75 | 0.88 | 0.95 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 16.50 | 1.29 | 2.22 | 1.96 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.91 | 0.11 | -0.02 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 1.34 | 1.60 | 1.42 | -0.69 | -32.71% | 40 | 56 | 0.65 | 0.84 | 0.18 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.79 | 1.18 | 0.88 | -0.83 | -48.54% | 15 | 165 | 0.62 | 0.74 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 0.49 | 0.70 | 0.66 | -0.56 | -45.91% | 126 | 189 | 0.44 | 0.60 | 0.30 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 18.50 | 0.40 | 0.44 | 0.43 | -0.47 | -52.23% | 193 | 152 | 0.52 | 0.45 | 0.30 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 0.03 | 0.29 | 0.23 | -0.28 | -54.91% | 131 | 157 | 0.54 | 0.32 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.50 | 0.08 | 0.19 | 0.17 | -0.24 | -58.54% | 39 | 126 | 0.52 | 0.22 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.09 | 0.12 | 0.10 | -0.17 | -62.97% | 104 | 737 | 0.57 | 0.15 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.50 | 0.05 | 0.09 | 0.06 | -0.12 | -66.67% | 16 | 94 | 0.62 | 0.10 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.04 | 0.26 | 0.05 | -0.08 | -61.54% | 115 | 242 | 0.64 | 0.06 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.50 | 0.01 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 23 | 1.78 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.66 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 329 | 1.35 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 215 | 1.52 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.86 | 0.04 | 0.00 | 0.00% | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.36 | 0.28 | 0.00 | 0.00% | 0 | 304 | 1.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.95 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 145 | 1.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.68 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 1.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.27 | % | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.67 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.27 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 1.27 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.27 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 162 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 48 | 0.81 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.81 | -0.02 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 0.02 | 0.25 | 0.04 | +0.01 | +33.34% | 59 | 145 | 0.60 | -0.05 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 16.50 | 0.04 | 0.07 | 0.06 | -0.03 | -33.34% | 18 | 56 | 0.55 | -0.09 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | +0.04 | +57.15% | 547 | 140 | 0.52 | -0.16 | 0.18 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.19 | 0.22 | 0.20 | -0.05 | -20.00% | 411 | 40 | 0.51 | -0.26 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 0.36 | 0.40 | 0.38 | +0.22 | +137.50% | 325 | 138 | 0.50 | -0.40 | 0.30 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 18.50 | 0.60 | 0.64 | 0.60 | +0.30 | +100.00% | 88 | 62 | 0.49 | -0.55 | 0.30 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 0.94 | 1.11 | 0.97 | +0.43 | +79.63% | 34 | 151 | 0.58 | -0.68 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.50 | 1.29 | 1.58 | 0.83 | 0.00 | 0.00% | 0 | 119 | 0.62 | -0.78 | 0.20 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 1.64 | 1.87 | 1.87 | +0.68 | +57.15% | 11 | 84 | 0.45 | -0.85 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.50 | 2.21 | 2.49 | 1.49 | 0.00 | 0.00% | 0 | 19 | 0.81 | -0.90 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 2.70 | 2.87 | 2.80 | 0.00 | 0.00% | 0 | 27 | 0.81 | -0.94 | 0.07 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 21.50 | 3.15 | 3.30 | 2.73 | 0.00 | 0.00% | 0 | 20 | 0.91 | -0.98 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 3.40 | 4.25 | 2.93 | 0.00 | 0.00% | 0 | 53 | 1.00 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 4.05 | 4.35 | 3.45 | 0.00 | 0.00% | 0 | 11 | 1.19 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 4.55 | 4.80 | % | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 23.50 | 5.05 | 5.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 24.00 | 5.55 | 6.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 24.50 | 6.10 | 6.35 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 6.25 | 7.05 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 26.00 | 7.55 | 7.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 27.00 | 8.55 | 8.85 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 28.00 | 9.35 | 10.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 11.65 | 12.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 15.65 | 17.65 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |