Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $13.12 as of 4/26/2024 8:58:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.65 | 11.75 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 5.00 | 6.60 | 9.75 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 5.50 | 6.10 | 9.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 6.00 | 5.60 | 8.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 6.50 | 5.10 | 8.25 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 7.00 | 4.65 | 7.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 7.50 | 4.10 | 7.25 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 8.00 | 4.80 | 6.80 | 4.25 | 0.00 | 0.00% | 0 | 10 | 3.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 8.50 | 3.15 | 6.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 9.00 | 2.83 | 5.60 | 2.08 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.98 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:06 PM EST |
| 9.50 | 3.55 | 3.75 | % | 0 | 0 | 1.09 | 0.98 | 0.02 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 10.00 | 2.96 | 3.30 | 3.40 | +0.48 | +16.44% | 5 | 409 | 0.85 | 0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 10.50 | 2.65 | 4.35 | 2.24 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.92 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:06 PM EST |
| 11.00 | 0.90 | 2.35 | 2.45 | +0.41 | +20.10% | 6 | 4,199 | 0.72 | 0.88 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 11.50 | 1.29 | 1.94 | 1.96 | +0.53 | +37.07% | 7 | 196 | 0.73 | 0.82 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 12.00 | 1.33 | 1.56 | 1.57 | +0.45 | +40.18% | 561 | 5,165 | 0.70 | 0.74 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 12.50 | 1.20 | 1.24 | 1.23 | +0.39 | +46.43% | 74 | 117 | 0.69 | 0.66 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 13.00 | 0.93 | 0.96 | 0.98 | +0.33 | +50.77% | 554 | 2,125 | 0.69 | 0.57 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 13.50 | 0.72 | 0.75 | 0.77 | +0.26 | +50.98% | 285 | 88 | 0.70 | 0.48 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 14.00 | 0.55 | 0.59 | 0.59 | +0.21 | +55.27% | 568 | 5,946 | 0.72 | 0.40 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 14.50 | 0.44 | 0.46 | 0.47 | +0.22 | +88.00% | 3,196 | 578 | 0.74 | 0.33 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 15.00 | 0.34 | 0.38 | 0.38 | +0.16 | +72.73% | 202 | 3,203 | 0.77 | 0.27 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 15.50 | 0.07 | 0.31 | 0.31 | +0.11 | +55.00% | 1 | 315 | 0.79 | 0.22 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 16.00 | 0.23 | 0.24 | 0.24 | +0.09 | +60.00% | 5 | 2,613 | 0.82 | 0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 16.50 | 0.03 | 0.23 | 0.20 | % | 1 | 0 | 0.86 | 0.15 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST | |
| 17.00 | 0.15 | 0.19 | 0.17 | +0.07 | +70.00% | 5 | 1,082 | 0.87 | 0.13 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 18.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 3 | 41 | 0.93 | 0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 19.00 | 0.07 | 0.11 | % | 0 | 0 | 0.97 | 0.07 | 0.04 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 20.00 | 0.05 | 0.08 | % | 0 | 0 | 1.00 | 0.05 | 0.03 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 21.00 | 0.02 | 0.08 | % | 0 | 0 | 1.02 | 0.04 | 0.03 | -0.01 | 4/26/2024 3:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:06 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 32 | 2.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:06 PM EST |
| 8.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:06 PM EST |
| 9.00 | 0.01 | 0.03 | 0.05 | +0.01 | +25.00% | 8 | 250 | 0.80 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 9.50 | 0.01 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 334 | 1.15 | -0.02 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | -0.03 | -37.50% | 13 | 323 | 0.71 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 10.50 | 0.08 | 0.10 | 0.10 | -0.09 | -47.37% | 8 | 32 | 0.72 | -0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 11.00 | 0.14 | 0.16 | 0.15 | -0.10 | -40.00% | 130 | 5,464 | 0.71 | -0.12 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 11.50 | 0.23 | 0.26 | 0.25 | -0.13 | -34.22% | 51 | 183 | 0.70 | -0.18 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 12.00 | 0.36 | 0.38 | 0.37 | -0.15 | -28.85% | 1,029 | 12,205 | 0.69 | -0.26 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 12.50 | 0.54 | 0.56 | 0.55 | -0.26 | -32.10% | 5 | 224 | 0.68 | -0.34 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 13.00 | 0.77 | 0.79 | 0.77 | -0.51 | -39.85% | 65 | 361 | 0.68 | -0.43 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 13.50 | 1.05 | 1.08 | 1.03 | -0.31 | -23.14% | 442 | 5 | 0.69 | -0.52 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 14.00 | 1.38 | 1.43 | 1.37 | -0.63 | -31.50% | 1,027 | 14 | 0.71 | -0.60 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:06 PM EST |
| 14.50 | 1.32 | 1.82 | % | 0 | 0 | 0.75 | -0.67 | 0.15 | -0.02 | 4/26/2024 3:59:06 PM EST | |||
| 15.00 | 1.96 | 2.42 | 3.52 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.73 | 0.14 | -0.02 | 4/22/2024 | 4/26/2024 3:59:06 PM EST |
| 15.50 | 2.57 | 2.85 | % | 0 | 0 | 0.73 | -0.78 | 0.12 | -0.02 | 4/26/2024 3:59:06 PM EST | |||
| 16.00 | 3.00 | 4.45 | 3.90 | 0.00 | 0.00% | 0 | 450 | 0.80 | -0.82 | 0.11 | -0.02 | 4/11/2024 | 4/26/2024 3:59:06 PM EST |
| 16.50 | 3.45 | 3.60 | % | 0 | 0 | 0.84 | -0.85 | 0.09 | -0.02 | 4/26/2024 3:59:06 PM EST | |||
| 17.00 | 3.95 | 4.05 | % | 0 | 0 | 1.33 | -0.87 | 0.08 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 18.00 | 4.90 | 6.45 | % | 0 | 0 | 0.94 | -0.91 | 0.06 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 19.00 | 4.25 | 7.45 | % | 0 | 0 | 1.11 | -0.93 | 0.04 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 20.00 | 5.25 | 7.95 | % | 0 | 0 | 1.12 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 21.00 | 6.40 | 9.45 | % | 0 | 0 | 1.22 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:06 PM EST |