Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $13.12 as of 4/29/2024 10:08:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 5.00 | 7.55 | 8.20 | % | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 5.50 | 6.75 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 6.00 | 7.00 | 7.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 6.50 | 5.75 | 6.70 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 7.00 | 5.10 | 6.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 7.50 | 4.60 | 5.65 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 8.00 | 4.20 | 5.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 8.50 | 3.85 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 9:58:55 AM EST |
| 9.00 | 3.25 | 4.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 9.50 | 3.60 | 3.70 | % | 0 | 0 | 3.53 | 0.99 | 0.01 | -0.01 | 4/29/2024 9:58:55 AM EST | |||
| 10.00 | 3.10 | 3.20 | 1.64 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.98 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 9:58:55 AM EST |
| 10.50 | 2.64 | 2.71 | 2.15 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.95 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 9:58:55 AM EST |
| 11.00 | 1.55 | 2.31 | 1.72 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.91 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 9:58:55 AM EST |
| 11.50 | 1.74 | 1.78 | 1.83 | 0.00 | 0.00% | 0 | 415 | 0.70 | 0.86 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 12.00 | 1.34 | 1.39 | 1.50 | 0.00 | 0.00% | 0 | 313 | 0.80 | 0.78 | 0.16 | -0.03 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 12.50 | 0.98 | 1.05 | 1.04 | 0.00 | 0.00% | 3 | 408 | 0.75 | 0.69 | 0.20 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 13.00 | 0.74 | 0.77 | 0.75 | -0.09 | -10.72% | 10 | 1,183 | 0.77 | 0.58 | 0.22 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 13.50 | 0.53 | 0.56 | 0.60 | +0.01 | +1.70% | 14 | 1,062 | 0.77 | 0.47 | 0.22 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 14.00 | 0.39 | 0.42 | 0.42 | -0.01 | -2.33% | 1 | 158 | 0.80 | 0.37 | 0.20 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 14.50 | 0.28 | 0.32 | 0.28 | -0.04 | -12.50% | 23 | 114 | 0.84 | 0.29 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 15.00 | 0.21 | 0.24 | 0.22 | 0.00 | 0.00% | 107 | 157 | 0.88 | 0.23 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 15.50 | 0.11 | 0.20 | 0.18 | -0.02 | -10.00% | 28 | 227 | 0.92 | 0.18 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 16.00 | 0.13 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.14 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 9:58:55 AM EST |
| 16.50 | 0.09 | 0.11 | 0.11 | +0.06 | +120.00% | 14 | 13 | 0.99 | 0.11 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 17.00 | 0.08 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.09 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 9:58:55 AM EST |
| 17.50 | 0.06 | 0.10 | % | 0 | 0 | 1.05 | 0.07 | 0.06 | -0.02 | 4/29/2024 9:58:55 AM EST | |||
| 18.00 | 0.05 | 0.09 | 0.07 | +0.02 | +40.00% | 8 | 101 | 1.09 | 0.06 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 19.00 | 0.02 | 0.08 | % | 0 | 0 | 1.16 | 0.04 | 0.03 | -0.01 | 4/29/2024 9:58:55 AM EST | |||
| 20.00 | 0.01 | 0.08 | % | 0 | 0 | 1.22 | 0.02 | 0.02 | -0.01 | 4/29/2024 9:58:55 AM EST | |||
| 22.50 | 0.01 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM 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 | 4/29/2024 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 6.50 | 0.00 | 0.29 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 7.00 | 0.00 | 0.28 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 7.50 | 0.00 | 0.28 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 8.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 9:58:55 AM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:58:55 AM EST |
| 9.50 | 0.01 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 25 | 2.28 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 9:58:55 AM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.93 | -0.02 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 9:58:55 AM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 81 | 0.83 | -0.05 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 11.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 502 | 0.80 | -0.09 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 11.50 | 0.13 | 0.16 | 0.13 | -0.01 | -7.15% | 1 | 709 | 0.79 | -0.14 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 12.00 | 0.24 | 0.26 | 0.24 | -0.01 | -4.00% | 51 | 87 | 0.77 | -0.22 | 0.16 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 12.50 | 0.40 | 0.42 | 0.40 | +0.04 | +11.12% | 45 | 293 | 0.77 | -0.31 | 0.20 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 13.00 | 0.61 | 0.65 | 0.62 | +0.01 | +1.64% | 20 | 29 | 0.66 | -0.42 | 0.22 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 13.50 | 0.91 | 0.94 | 0.83 | -0.11 | -11.71% | 10 | 427 | 0.81 | -0.53 | 0.22 | -0.03 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 14.00 | 1.18 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.63 | 0.20 | -0.03 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 14.50 | 1.65 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.71 | 0.18 | -0.03 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 15.00 | 1.89 | 2.25 | 3.89 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.77 | 0.15 | -0.03 | 4/4/2024 | 4/29/2024 9:58:55 AM EST |
| 15.50 | 2.32 | 2.74 | % | 0 | 0 | 1.25 | -0.82 | 0.13 | -0.03 | 4/29/2024 9:58:55 AM EST | |||
| 16.00 | 2.89 | 3.05 | 3.65 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.86 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 9:58:55 AM EST |
| 16.50 | 3.40 | 3.55 | 4.00 | 0.00 | 0.00% | 0 | 200 | 0.98 | -0.89 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 9:58:55 AM EST |
| 17.00 | 3.85 | 4.00 | % | 0 | 0 | 0.78 | -0.91 | 0.07 | -0.02 | 4/29/2024 9:58:55 AM EST | |||
| 17.50 | 4.40 | 4.50 | 4.25 | 0.00 | 0.00% | 0 | 270 | 0.88 | -0.93 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 18.00 | 4.90 | 5.00 | % | 0 | 0 | 1.42 | -0.94 | 0.05 | -0.01 | 4/29/2024 9:58:55 AM EST | |||
| 19.00 | 5.85 | 5.95 | % | 0 | 0 | 1.59 | -0.96 | 0.03 | -0.01 | 4/29/2024 9:58:55 AM EST | |||
| 20.00 | 6.85 | 7.00 | % | 0 | 0 | 1.75 | -0.98 | 0.02 | -0.01 | 4/29/2024 9:58:55 AM EST | |||
| 22.50 | 9.35 | 9.45 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST |