Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $13.12 as of 4/29/2024 3:08:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.25 | 8.70 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 6.00 | 7.35 | 9.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 6.50 | 6.80 | 8.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 7.00 | 6.35 | 6.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 7.50 | 5.90 | 6.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 8.00 | 4.60 | 6.25 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 8.50 | 3.75 | 5.05 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 9.00 | 4.40 | 4.60 | % | 0 | 0 | 1.43 | 0.97 | 0.02 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 9.50 | 3.55 | 4.10 | % | 0 | 0 | 0.67 | 0.95 | 0.04 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 10.00 | 3.50 | 3.65 | % | 0 | 0 | 0.66 | 0.92 | 0.05 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 10.50 | 3.10 | 3.20 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.88 | 0.06 | -0.01 | 4/25/2024 | 4/29/2024 1:58:44 PM EST |
| 11.00 | 2.31 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.84 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 11.50 | 1.95 | 2.46 | 2.10 | -0.05 | -2.33% | 12 | 20 | 0.89 | 0.79 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 12.00 | 1.97 | 2.04 | 1.80 | -0.05 | -2.71% | 1 | 72 | 0.85 | 0.74 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 12.50 | 1.65 | 2.14 | 1.45 | 0.00 | 0.00% | 0 | 43 | 0.71 | 0.68 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 13.00 | 0.83 | 1.44 | 1.30 | -0.02 | -1.52% | 2 | 21 | 0.51 | 0.61 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 13.50 | 1.14 | 1.20 | 1.02 | -0.07 | -6.43% | 2 | 16 | 0.77 | 0.54 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 14.00 | 0.94 | 1.01 | 0.85 | -0.06 | -6.60% | 2 | 51 | 0.74 | 0.48 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 14.50 | 0.77 | 0.85 | 0.79 | -0.09 | -10.23% | 27 | 46 | 0.75 | 0.42 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 15.00 | 0.65 | 0.70 | 0.67 | +0.01 | +1.52% | 21 | 38 | 0.76 | 0.36 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 15.50 | 0.53 | 0.60 | 0.46 | -0.07 | -13.21% | 2 | 21 | 0.76 | 0.31 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 16.00 | 0.45 | 0.53 | 0.42 | -0.08 | -16.00% | 1 | 5 | 0.79 | 0.27 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 16.50 | 0.35 | 0.47 | % | 0 | 0 | 0.78 | 0.24 | 0.10 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 17.00 | 0.33 | 0.60 | 0.34 | +0.11 | +47.83% | 7 | 25 | 0.83 | 0.22 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 17.50 | 0.28 | 0.36 | % | 0 | 0 | 0.86 | 0.18 | 0.08 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 18.00 | 0.11 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.16 | 0.07 | -0.01 | 4/25/2024 | 4/29/2024 1:58:44 PM EST |
| 19.00 | 0.11 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.12 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 20.00 | 0.14 | 0.20 | 0.15 | +0.02 | +15.39% | 15 | 53 | 0.96 | 0.10 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 22.50 | 0.08 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 1:58:44 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 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:44 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 8.00 | 0.02 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 165 | 1.34 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 8.50 | 0.01 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.02 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 1:58:44 PM EST |
| 9.00 | 0.02 | 0.15 | % | 0 | 0 | 0.87 | -0.03 | 0.02 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 9.50 | 0.06 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.78 | -0.05 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 1:58:44 PM EST |
| 10.00 | 0.10 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 36 | 0.77 | -0.08 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 10.50 | 0.16 | 0.20 | 0.20 | -0.10 | -33.34% | 2 | 91 | 0.77 | -0.12 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 11.00 | 0.25 | 0.29 | 0.27 | -0.07 | -20.59% | 6 | 28 | 0.76 | -0.16 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 11.50 | 0.36 | 0.41 | 0.43 | +0.04 | +10.26% | 3 | 12 | 0.75 | -0.21 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 12.00 | 0.50 | 0.56 | 0.61 | 0.00 | 0.00% | 0 | 65 | 0.75 | -0.26 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 12.50 | 0.55 | 0.75 | 0.74 | -0.07 | -8.65% | 3 | 11 | 0.75 | -0.32 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 13.00 | 0.86 | 0.96 | 1.12 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.39 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 1:58:44 PM EST |
| 13.50 | 1.13 | 1.23 | 1.22 | -0.14 | -10.30% | 10 | 10 | 0.75 | -0.46 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 1:58:44 PM EST |
| 14.00 | 1.37 | 1.53 | 2.89 | 0.00 | 0.00% | 0 | 35 | 0.75 | -0.52 | 0.14 | -0.02 | 4/22/2024 | 4/29/2024 1:58:44 PM EST |
| 14.50 | 1.60 | 1.87 | % | 0 | 0 | 0.71 | -0.58 | 0.13 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 15.00 | 2.12 | 2.25 | % | 0 | 0 | 0.77 | -0.64 | 0.12 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 15.50 | 2.49 | 2.64 | % | 0 | 0 | 0.77 | -0.69 | 0.11 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 16.00 | 2.49 | 3.05 | % | 0 | 0 | 0.78 | -0.73 | 0.10 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 16.50 | 3.30 | 3.50 | % | 0 | 0 | 0.82 | -0.76 | 0.10 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 17.00 | 3.60 | 3.95 | % | 0 | 0 | 0.82 | -0.78 | 0.09 | -0.02 | 4/29/2024 1:58:44 PM EST | |||
| 17.50 | 4.30 | 4.40 | % | 0 | 0 | 0.87 | -0.82 | 0.08 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 18.00 | 3.80 | 4.85 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.84 | 0.07 | -0.01 | 4/25/2024 | 4/29/2024 1:58:44 PM EST |
| 19.00 | 5.60 | 5.80 | % | 0 | 0 | 0.90 | -0.88 | 0.06 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 20.00 | 6.55 | 6.85 | % | 0 | 0 | 0.93 | -0.90 | 0.05 | -0.01 | 4/29/2024 1:58:44 PM EST | |||
| 22.50 | 8.25 | 9.30 | % | 0 | 0 | 1.11 | -0.95 | 0.03 | -0.01 | 4/29/2024 1:58:44 PM EST |