Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Put 10 BILI 18.10.2024   Put Bilibili Inc 2024-10-18 10.00 0.054 0.064 0.83 -2.87
JP Morgan Put 15 BILI 20.09.2024   Put Bilibili Inc 2024-09-20 15.00 0.210 0.220 0.87 -2.11
JP Morgan Put 15 BILI 19.07.2024   Put Bilibili Inc 2024-07-19 15.00 0.150 0.160 0.88 -3.19
JP Morgan Put 10 BILI 17.01.2025   Put Bilibili Inc 2025-01-17 10.00 0.086 0.096 0.75 -2.23
JP Morgan Put 15 BILI 17.01.2025   Put Bilibili Inc 2025-01-17 15.00 0.280 0.290 0.63 -1.95
JP Morgan Put 15 BILI 21.06.2024   Put Bilibili Inc 2024-06-21 15.00 0.120 0.130 0.70 -4.89
JP Morgan Put 10 BILI 16.01.2026   Put Bilibili Inc 2026-01-16 10.00 0.200 0.210 0.84 -0.96
JP Morgan Put 10 BILI 21.06.2024   Put Bilibili Inc 2024-06-21 10.00 0.008 0.018 1.18 -5.18
JP Morgan Put 10 BILI 19.07.2024   Put Bilibili Inc 2024-07-19 10.00 0.016 0.026 0.96 -4.56
JP Morgan Put 10 BILI 20.09.2024   Put Bilibili Inc 2024-09-20 10.00 0.042 0.052 0.85 -3.23
JP Morgan Put 20 BILI 17.01.2025   Put Bilibili Inc 2025-01-17 20.00 0.570 0.580 0.55 -1.59
JP Morgan Put 15 BILI 18.10.2024   Put Bilibili Inc 2024-10-18 15.00 0.230 0.240 0.82 -2.00
JP Morgan Put 15 BILI 16.01.2026   Put Bilibili Inc 2026-01-16 15.00 0.430 0.440 0.81 -0.81
Morgan Stanley Put 10 BILI 20.09.2024   Put Bilibili Inc 2024-09-20 10.00 0.044 0.056 0.90 -2.95
Morgan Stanley Put 10 BILI 21.03.2025   Put Bilibili Inc 2025-03-21 10.00 0.110 0.125 0.83 -1.69
Morgan Stanley Put 10 BILI 20.12.2024   Put Bilibili Inc 2024-12-20 10.00 0.081 0.092 0.85 -2.13
Morgan Stanley Put 10 BILI 21.06.2024   Put Bilibili Inc 2024-06-21 10.00 - - 1.23 -4.39
Morgan Stanley Put 10 BILI 20.06.2025   Put Bilibili Inc 2025-06-20 10.00 0.139 0.158 0.83 -1.38
JP Morgan Put 20 BILI 21.06.2024   Put Bilibili Inc 2024-06-21 20.00 0.440 0.450 - -
JP Morgan Call 15 BILI 19.07.2024   Call Bilibili Inc 2024-07-19 15.00 0.280 0.290 0.96 3.44
JP Morgan Call 25 BILI 16.01.2026   Call Bilibili Inc 2026-01-16 25.00 0.400 0.410 0.80 1.97
Morgan Stanley Call 20 BILI 20.06.2025   Call Bilibili Inc 2025-06-20 20.00 0.360 0.390 0.78 2.24
Morgan Stanley Call 19 BILI 20.06.2025   Call Bilibili Inc 2025-06-20 19.00 0.390 0.420 0.79 2.17
Morgan Stanley Call 12 BILI 21.06.2024   Call Bilibili Inc 2024-06-21 12.00 - - 1.03 3.43
Morgan Stanley Call 14 BILI 20.06.2025   Call Bilibili Inc 2025-06-20 14.00 0.560 0.590 0.81 1.90
Morgan Stanley Call 10 BILI 20.09.2024   Call Bilibili Inc 2024-09-20 10.00 0.630 0.650 0.96 2.04
Morgan Stanley Call 20 BILI 20.09.2024   Call Bilibili Inc 2024-09-20 20.00 0.193 0.205 0.91 3.34
Morgan Stanley Call 17 BILI 20.09.2024   Call Bilibili Inc 2024-09-20 17.00 0.260 0.280 0.89 3.02
Morgan Stanley Call 13 BILI 20.12.2024   Call Bilibili Inc 2024-12-20 13.00 0.520 0.530 0.85 2.17
Morgan Stanley Call 12 BILI 20.12.2024   Call Bilibili Inc 2024-12-20 12.00 0.550 0.570 0.86 2.07