Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $12.50 as of 4/26/2024 11:28:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.80 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 2.50 | 10.70 | 10.80 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 3.00 | 10.20 | 10.30 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 3.50 | 9.70 | 9.80 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 4.00 | 9.20 | 9.30 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 4.50 | 8.70 | 8.80 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 5.00 | 7.50 | 8.40 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 5.50 | 7.75 | 8.80 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 6.00 | 7.25 | 7.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 6.50 | 6.75 | 6.80 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 7.00 | 6.25 | 6.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 7.50 | 5.75 | 5.85 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 8.00 | 5.25 | 6.05 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 8.50 | 4.50 | 5.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 9.00 | 4.10 | 5.15 | 1.99 | 0.00 | 0.00% | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 9:58:59 AM EST |
| 9.50 | 3.55 | 3.85 | 2.03 | 0.00 | 0.00% | 0 | 22 | 3.15 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:59 AM EST |
| 10.00 | 3.25 | 3.35 | 2.75 | 0.00 | 0.00% | 0 | 45 | 1.43 | 1.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 9:58:59 AM EST |
| 10.50 | 2.76 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.99 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 9:58:59 AM EST |
| 11.00 | 2.28 | 2.34 | 2.30 | +0.50 | +27.78% | 10 | 128 | 0.96 | 0.96 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 11.50 | 1.79 | 1.86 | 1.80 | +0.66 | +57.90% | 6 | 298 | 0.68 | 0.92 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 12.00 | 1.35 | 1.40 | 1.42 | +0.65 | +84.42% | 4 | 433 | 0.67 | 0.85 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 12.50 | 0.95 | 0.99 | 0.98 | +0.50 | +104.17% | 71 | 251 | 0.68 | 0.75 | 0.24 | -0.03 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 13.00 | 0.62 | 0.65 | 0.63 | +0.32 | +103.23% | 74 | 561 | 0.68 | 0.62 | 0.29 | -0.04 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 13.50 | 0.39 | 0.42 | 0.43 | +0.24 | +126.32% | 64 | 291 | 0.68 | 0.47 | 0.30 | -0.04 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 14.00 | 0.24 | 0.27 | 0.24 | +0.10 | +71.43% | 187 | 143 | 0.72 | 0.34 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 14.50 | 0.15 | 0.18 | 0.17 | +0.10 | +142.86% | 15 | 61 | 0.76 | 0.25 | 0.21 | -0.03 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 15.00 | 0.11 | 0.13 | 0.12 | +0.07 | +140.00% | 21 | 60 | 0.82 | 0.19 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 15.50 | 0.07 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.15 | 0.13 | -0.03 | 4/24/2024 | 4/26/2024 9:58:59 AM EST |
| 16.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 1 | 8 | 0.93 | 0.12 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 16.50 | 0.04 | 0.07 | 0.04 | % | 33 | 0 | 0.98 | 0.10 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 9:58:59 AM EST | |
| 17.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 2 | 7 | 1.06 | 0.08 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 17.50 | 0.01 | 0.38 | % | 0 | 0 | 1.47 | 0.03 | 0.04 | -0.01 | 4/26/2024 9:58:59 AM EST | |||
| 18.00 | 0.01 | 1.85 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 9:58:59 AM EST |
| 18.50 | 0.01 | 1.67 | % | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 19.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:59 AM EST |
| 19.50 | 0.01 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.88 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 9:58:59 AM EST |
| 8.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 4.48 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 9:58:59 AM EST |
| 8.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 148 | 2.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 9:58:59 AM EST |
| 9.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 104 | 3.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 9:58:59 AM EST |
| 9.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 9:58:59 AM EST |
| 10.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 105 | 2.60 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 9:58:59 AM EST |
| 10.50 | 0.01 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 311 | 1.59 | -0.01 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 9:58:59 AM EST |
| 11.00 | 0.02 | 0.05 | 0.03 | -0.04 | -57.15% | 32 | 2,361 | 0.86 | -0.04 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 11.50 | 0.04 | 0.06 | 0.06 | -0.08 | -57.15% | 12 | 120 | 0.73 | -0.08 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | -0.15 | -60.00% | 159 | 422 | 0.72 | -0.15 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 12.50 | 0.18 | 0.20 | 0.20 | -0.29 | -59.19% | 60 | 263 | 0.69 | -0.25 | 0.24 | -0.03 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 13.00 | 0.34 | 0.37 | 0.36 | -0.47 | -56.63% | 70 | 59 | 0.68 | -0.38 | 0.29 | -0.04 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 13.50 | 0.61 | 0.64 | 0.68 | -0.46 | -40.36% | 3 | 6 | 0.70 | -0.53 | 0.30 | -0.04 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 14.00 | 0.96 | 0.99 | 0.96 | -1.73 | -64.32% | 10 | 39 | 0.73 | -0.66 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 14.50 | 1.36 | 1.41 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.75 | 0.21 | -0.03 | 3/28/2024 | 4/26/2024 9:58:59 AM EST |
| 15.00 | 1.81 | 1.87 | 1.85 | -0.66 | -26.30% | 2 | 10 | 0.81 | -0.81 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 9:58:59 AM EST |
| 15.50 | 2.29 | 2.33 | 4.32 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.85 | 0.13 | -0.03 | 3/28/2024 | 4/26/2024 9:58:59 AM EST |
| 16.00 | 2.77 | 2.82 | % | 0 | 0 | 0.92 | -0.88 | 0.10 | -0.03 | 4/26/2024 9:58:59 AM EST | |||
| 16.50 | 3.25 | 3.30 | % | 0 | 0 | 1.20 | -0.90 | 0.08 | -0.03 | 4/26/2024 9:58:59 AM EST | |||
| 17.00 | 3.70 | 3.80 | % | 0 | 0 | 0.81 | -0.92 | 0.07 | -0.02 | 4/26/2024 9:58:59 AM EST | |||
| 17.50 | 4.20 | 4.30 | % | 0 | 0 | 1.69 | -0.97 | 0.04 | -0.01 | 4/26/2024 9:58:59 AM EST | |||
| 18.00 | 4.70 | 4.80 | 6.79 | 0.00 | 0.00% | 0 | 10 | 1.53 | -0.99 | 0.02 | 0.00 | 3/28/2024 | 4/26/2024 9:58:59 AM EST |
| 18.50 | 5.20 | 5.30 | % | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 19.00 | 5.70 | 5.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 19.50 | 6.20 | 6.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 20.00 | 6.40 | 6.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 20.50 | 7.20 | 7.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 21.00 | 7.55 | 7.80 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 21.50 | 8.20 | 8.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST | |||
| 22.50 | 9.20 | 9.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:59 AM EST |