Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For BILI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BILI BILIBILI INC. AMERICAN DEPOSIT   0.846 0.619 14.07 0.06
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 0.99 2.29 1.10 0.00 83 1242  W   13 BILI 0.00 0.01 0.01 0.00 50 646  W  
BILI 0.41 0.60 0.54 0.00 128 1569  W   13.5 BILI 0.00 0.01 0.01 0.00 33 860  W  
BILI 0.03 0.10 0.09 0.00 390 1210  W   14 BILI 0.00 0.02 0.01 0.00 90 859  W  
BILI 0.00 0.01 0.02 0.00 66 3053  W   14.5 BILI 0.32 0.65 0.35 0.00 41 2665  W  
BILI 0.00 0.01 0.01 0.00 32 795  W   15 BILI 0.71 1.14 0.90 0.00 10 121  W  
BILI 0.00 0.01 0.03 0.00 13 592  W   15.5 BILI 1.11 2.57 1.49 0.00 0 68  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 0.25 1.32 1.20 1.18 54 2367  S   13 BILI 0.16 0.22 0.19 0.09 109 536  S  
BILI 0.82 0.96 0.88 0.79 17 490  S   13.5 BILI 0.28 0.34 0.34 0.20 616 526  S  
BILI 0.53 0.69 0.62 0.49 878 7144  S   14 BILI 0.17 0.57 0.54 0.40 790 763  S  
BILI 0.41 0.52 0.43 0.28 306 1714  S   14.5 BILI 0.74 0.88 0.84 0.69 609 218  S  
BILI 0.22 0.34 0.33 0.14 288 4075  S   15 BILI 1.10 1.25 1.20 1.05 3 451  S  
BILI 0.14 0.25 0.21 0.07 86 965  S   15.5 BILI 0.65 1.82 1.65 1.47 11 10  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.31 1.72 1.56 1.37 11 55  W   13 BILI 0.57 0.61 0.63 0.21 7 61  W  
BILI 1.38 1.42 1.32 1.02 153 490  W   13.5 BILI 0.78 0.84 0.84 0.36 18 479  W  
BILI 1.14 1.19 1.16 0.74 235 3523  W   14 BILI 1.04 1.10 1.17 0.57 817 131  W  
BILI 0.94 0.99 0.96 0.51 46 284  W   14.5 BILI 1.33 1.39 1.38 0.84 14 320  W  
BILI 0.77 0.83 0.81 0.34 511 120  W   15 BILI 1.67 1.73 1.58 1.17 0 352  W  
BILI 0.64 0.69 0.61 0.22 24 154  W   15.5 BILI 2.04 2.09 1.50 1.54 0 106  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.77 1.83 1.70 1.57 9 85  W   13 BILI 0.67 0.74 0.72 0.30 3 72  W  
BILI 1.50 1.56 1.37 1.24 1 115  W   13.5 BILI 0.89 0.96 0.93 0.46 3 57  W  
BILI 1.26 1.33 1.20 0.96 5 70  W   14 BILI 1.16 1.22 1.25 0.67 16 358  W  
BILI 1.06 1.13 1.08 0.72 50 24  W   14.5 BILI 1.45 1.53 1.60 0.92 1 388  W  
BILI 0.91 0.95 0.88 0.53 68 76  W   15 BILI 1.79 1.85 1.82 1.22 0 65  W  
BILI 0.75 0.83 0.74 0.38 20 240  W   15.5 BILI 2.15 2.22 2.04 1.57 10 68  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.87 1.94 0.00 1.80 0 0  W   13 BILI 0.76 0.81 0.81 0.35 3 33  W  
BILI 1.60 1.66 1.52 1.47 0 15  W   13.5 BILI 0.99 1.04 1.18 0.51 0 1  W  
BILI 1.36 1.43 1.40 1.18 204 38  W   14 BILI 1.25 1.31 1.38 0.71 0 21  W  
BILI 1.18 1.23 1.16 0.94 0 43  W   14.5 BILI 1.54 1.61 1.64 0.95 0 26  W  
BILI 1.00 1.06 0.97 0.73 3 93  W   15 BILI 1.87 1.93 2.00 1.23 0 1  W  
BILI 0.85 0.92 0.75 0.56 0 66  W   15.5 BILI 2.23 2.30 0.00 1.55 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 2.00 2.07 0.00 2.04 0 0  W   13 BILI 0.87 0.93 0.93 0.38 0 5  W  
BILI 1.73 1.80 1.68 1.71 0 1  W   13.5 BILI 1.11 1.16 1.23 0.53 0 3  W  
BILI 1.50 1.57 1.46 1.42 0 8  W   14 BILI 1.38 1.43 0.00 0.72 0 0  W  
BILI 1.31 1.37 0.00 1.17 0 0  W   14.5 BILI 1.68 1.73 0.00 0.94 0 0  W  
BILI 1.14 1.20 1.07 0.95 0 27  W   15 BILI 2.01 2.06 0.00 1.20 0 0  W  
BILI 1.00 1.05 0.97 0.76 1 1  W   15.5 BILI 2.35 2.42 0.00 1.49 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 2.07 2.13 1.99 2.30 52 3931  S   13 BILI 0.95 0.98 0.95 0.38 30 11863  S  
BILI 1.58 1.64 1.63 1.68 26 4525  S   14 BILI 1.46 1.49 1.60 0.70 10 5105  S  
BILI 1.23 1.28 1.24 1.18 135 8716  S   15 BILI 2.09 2.13 2.20 1.14 10 2894  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 2.15 2.29 0.00 2.59 0 0  Q   13 BILI 0.95 1.20 0.00 0.37 0 0  Q  
BILI 1.85 2.42 0.00 2.26 0 0  Q   13.5 BILI 1.18 1.66 0.00 0.50 0 0  Q  
BILI 1.25 1.83 1.56 1.96 8 0  Q   14 BILI 1.39 1.66 0.00 0.66 0 0  Q  
BILI 1.42 1.86 0.00 1.69 0 0  Q   14.5 BILI 1.74 2.02 0.00 0.84 0 0  Q  
BILI 1.24 1.42 1.30 1.44 1 0  Q   15 BILI 1.96 2.32 0.00 1.05 0 0  Q  
BILI 1.10 1.28 0.00 1.23 0 0  Q   15.5 BILI 2.33 2.88 0.00 1.29 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 2.43 2.48 2.34 3.60 16 4096  S   13 BILI 1.25 1.27 1.26 0.27 526 22855  S  
BILI 1.97 2.02 1.95 2.96 25 1837  S   14 BILI 1.78 1.82 1.84 0.47 0 1756  S  
BILI 1.61 1.64 1.61 2.40 1389 6986  S   15 BILI 2.40 2.44 2.45 0.73 7 927  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.