Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $11.49 as of 4/23/2024 8:09:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 9.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 5.00 | 6.45 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 5.50 | 5.15 | 6.05 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 6.00 | 4.50 | 6.85 | 6.20 | 0.00 | 0.00% | 0 | 2 | 7.48 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 4:00:04 PM EST |
| 6.50 | 4.95 | 5.05 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 7.00 | 3.45 | 5.50 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 7.50 | 3.10 | 4.95 | 3.60 | 0.00 | 0.00% | 0 | 2 | 6.52 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:04 PM EST |
| 8.00 | 2.06 | 3.60 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 8.50 | 2.07 | 5.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 9.00 | 2.03 | 2.73 | 2.24 | 0.00 | 0.00% | 0 | 11 | 3.61 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/23/2024 4:00:04 PM EST |
| 9.50 | 1.15 | 2.63 | 2.37 | 0.00 | 0.00% | 0 | 1 | 4.40 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/23/2024 4:00:04 PM EST |
| 10.00 | 1.27 | 2.11 | 1.45 | 0.00 | 0.00% | 0 | 28 | 4.83 | 0.98 | 0.07 | -0.02 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 10.50 | 1.00 | 1.25 | 1.29 | +0.02 | +1.58% | 34 | 63 | 5.30 | 0.90 | 0.20 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 11.00 | 0.59 | 0.63 | 0.60 | -0.20 | -25.00% | 142 | 887 | 0.68 | 0.78 | 0.41 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 11.50 | 0.28 | 0.31 | 0.29 | -0.19 | -39.59% | 1,078 | 2,771 | 0.67 | 0.53 | 0.56 | -0.05 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 12.00 | 0.12 | 0.14 | 0.13 | -0.09 | -40.91% | 1,056 | 2,166 | 0.72 | 0.28 | 0.44 | -0.05 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 12.50 | 0.05 | 0.07 | 0.05 | -0.07 | -58.34% | 133 | 481 | 0.81 | 0.14 | 0.27 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 13.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 21 | 602 | 0.86 | 0.07 | 0.14 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 13.50 | 0.00 | 0.38 | 0.01 | -0.02 | -66.67% | 25 | 438 | 2.49 | 0.01 | 0.03 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 704 | 1.44 | 0.00 | 0.02 | 0.00 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 529 | 1.53 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 105 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 104 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 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 | 4/23/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 14 | 4.83 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 58 | 5.17 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/23/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/23/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 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 | 4/23/2024 4:00:04 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 | 4/23/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 10 | 5.54 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/23/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/23/2024 4:00:04 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.81 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 63 | 3.86 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 9.50 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 162 | 3.66 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 10.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 1 | 271 | 1.14 | -0.02 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 10.50 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 171 | 994 | 0.75 | -0.10 | 0.20 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 11.00 | 0.09 | 0.11 | 0.09 | +0.02 | +28.58% | 106 | 1,463 | 0.71 | -0.22 | 0.41 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 11.50 | 0.25 | 0.30 | 0.29 | +0.08 | +38.10% | 342 | 266 | 0.71 | -0.47 | 0.56 | -0.05 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 12.00 | 0.46 | 0.64 | 0.62 | +0.14 | +29.17% | 11 | 190 | 0.53 | -0.72 | 0.44 | -0.05 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 12.50 | 0.98 | 1.07 | 1.00 | +0.13 | +14.95% | 4 | 202 | 1.07 | -0.86 | 0.27 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 13.00 | 1.17 | 1.55 | 2.08 | 0.00 | 0.00% | 0 | 15 | 1.44 | -0.93 | 0.14 | -0.02 | 4/16/2024 | 4/23/2024 4:00:04 PM EST |
| 13.50 | 1.78 | 2.25 | 1.91 | 0.00 | 0.00% | 0 | 28 | 3.77 | -0.99 | 0.03 | 0.00 | 4/9/2024 | 4/23/2024 4:00:04 PM EST |
| 14.00 | 1.38 | 2.79 | 2.95 | 0.00 | 0.00% | 0 | 25 | 3.02 | -1.00 | 0.02 | 0.00 | 4/18/2024 | 4/23/2024 4:00:04 PM EST |
| 14.50 | 2.14 | 4.05 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 15.00 | 2.83 | 4.65 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 15.50 | 3.95 | 4.65 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 16.00 | 4.45 | 4.75 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 16.50 | 4.95 | 6.05 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 17.00 | 4.80 | 6.40 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 17.50 | 5.80 | 6.65 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 18.00 | 6.45 | 6.55 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 18.50 | 6.65 | 7.70 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 19.00 | 7.45 | 7.55 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 19.50 | 6.50 | 9.10 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 20.00 | 8.45 | 9.30 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 20.50 | 8.95 | 9.05 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 21.00 | 8.65 | 9.60 | % | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 21.50 | 9.65 | 10.05 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 22.50 | 10.95 | 11.05 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 25.00 | 13.45 | 13.55 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST |