Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.38 as of 11/25/2025 1:58:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 23.05 | 26.20 | 24.63 | 13.90 | 0.00 | 0.00% | 8.21 | 0 | 34 | 8.18 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/25/2025 11:58:57 AM EST |
| 5.00 | 20.95 | 24.20 | 22.58 | 22.50 | 0.00 | 0.00% | 4.52 | 0 | 77 | 5.46 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 11:58:57 AM EST |
| 6.00 | 20.10 | 23.35 | 21.73 | % | 3.62 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 11:58:57 AM EST | |||
| 7.00 | 19.10 | 22.35 | 20.73 | % | 2.96 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 11:58:57 AM EST | |||
| 8.00 | 18.20 | 21.20 | 19.70 | 18.34 | 0.00 | 0.00% | 2.46 | 0 | 435 | 3.82 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/25/2025 11:58:57 AM EST |
| 9.00 | 17.05 | 20.35 | 18.70 | % | 2.08 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/25/2025 11:58:57 AM EST | |||
| 10.00 | 16.20 | 18.30 | 17.25 | 17.40 | 0.00 | 0.00% | 1.73 | 0 | 1,266 | 2.51 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 11:58:57 AM EST |
| 11.00 | 14.30 | 18.35 | 16.33 | % | 1.48 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 11:58:57 AM EST | |||
| 12.00 | 14.15 | 16.50 | 15.33 | 13.80 | 0.00 | 0.00% | 1.28 | 0 | 440 | 2.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 11:58:57 AM EST |
| 13.00 | 12.55 | 16.30 | 14.43 | 15.33 | 0.00 | 0.00% | 1.11 | 0 | 13 | 2.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/25/2025 11:58:57 AM EST |
| 14.00 | 12.00 | 15.00 | 13.50 | 10.79 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 11/25/2025 11:58:57 AM EST |
| 15.00 | 11.10 | 13.60 | 12.35 | 10.70 | 0.00 | 0.00% | 0.82 | 0 | 287 | 1.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 11:58:57 AM EST |
| 16.00 | 9.60 | 13.20 | 11.40 | 5.76 | 0.00 | 0.00% | 0.71 | 0 | 16 | 1.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/25/2025 11:58:57 AM EST |
| 17.00 | 9.30 | 11.85 | 10.58 | 9.75 | 0.00 | 0.00% | 0.62 | 0 | 3,255 | 1.60 | 0.99 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 11:58:57 AM EST |
| 18.00 | 8.90 | 10.20 | 9.55 | 9.78 | 0.00 | 0.00% | 0.53 | 0 | 811 | 1.17 | 0.98 | 0.01 | -0.01 | 11/7/2025 | 11/25/2025 11:58:57 AM EST |
| 19.00 | 8.10 | 9.25 | 8.68 | 8.75 | 0.00 | 0.00% | 0.46 | 0 | 309 | 1.08 | 0.97 | 0.01 | -0.01 | 11/12/2025 | 11/25/2025 11:58:57 AM EST |
| 20.00 | 7.10 | 8.30 | 7.70 | 4.79 | 0.00 | 0.00% | 0.39 | 0 | 2,357 | 0.99 | 0.95 | 0.02 | -0.01 | 11/20/2025 | 11/25/2025 11:58:57 AM EST |
| 21.00 | 6.20 | 7.40 | 6.80 | 5.77 | 0.00 | 0.00% | 0.32 | 0 | 34,830 | 0.92 | 0.92 | 0.03 | -0.01 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 22.00 | 5.30 | 5.85 | 5.58 | 4.93 | 0.00 | 0.00% | 0.25 | 0 | 5,608 | 0.58 | 0.88 | 0.04 | -0.01 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 23.00 | 4.60 | 5.60 | 5.10 | 3.95 | 0.00 | 0.00% | 0.22 | 0 | 829 | 0.58 | 0.84 | 0.05 | -0.02 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 24.00 | 4.00 | 4.30 | 4.15 | 4.10 | +1.57 | +62.06% | 0.17 | 12 | 1,081 | 0.52 | 0.78 | 0.05 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 25.00 | 3.30 | 3.60 | 3.45 | 3.05 | 0.00 | 0.00% | 0.14 | 0 | 3,407 | 0.51 | 0.71 | 0.06 | -0.02 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 26.00 | 2.73 | 3.00 | 2.87 | 2.88 | +0.48 | +20.00% | 0.11 | 36 | 1,365 | 0.50 | 0.64 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 27.00 | 2.32 | 2.49 | 2.41 | 2.40 | +0.55 | +29.73% | 0.09 | 366 | 4,510 | 0.51 | 0.57 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 28.00 | 1.88 | 2.04 | 1.96 | 1.93 | +0.40 | +26.15% | 0.07 | 16 | 1,027 | 0.52 | 0.50 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 29.00 | 1.42 | 1.70 | 1.56 | 1.52 | +0.33 | +27.74% | 0.05 | 50 | 757 | 0.52 | 0.43 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 30.00 | 1.21 | 1.36 | 1.29 | 1.22 | +0.27 | +28.43% | 0.04 | 38 | 4,022 | 0.54 | 0.37 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 31.00 | 0.97 | 1.12 | 1.05 | 1.01 | +0.26 | +34.67% | 0.03 | 3 | 195 | 0.54 | 0.31 | 0.06 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 32.00 | 0.77 | 0.96 | 0.87 | 0.82 | +0.19 | +30.16% | 0.03 | 3 | 2,417 | 0.54 | 0.26 | 0.06 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 33.00 | 0.62 | 0.78 | 0.70 | 0.67 | +0.09 | +15.52% | 0.02 | 1 | 213 | 0.55 | 0.22 | 0.05 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 34.00 | 0.49 | 0.64 | 0.57 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.55 | 0.19 | 0.05 | -0.02 | 11/19/2025 | 11/25/2025 11:58:57 AM EST |
| 35.00 | 0.36 | 0.50 | 0.43 | 0.41 | +0.06 | +17.15% | 0.01 | 1 | 2,446 | 0.57 | 0.16 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 36.00 | 0.19 | 0.63 | 0.41 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.59 | 0.13 | 0.04 | -0.01 | 11/19/2025 | 11/25/2025 11:58:57 AM EST |
| 37.00 | 0.23 | 0.56 | 0.40 | 0.26 | +0.05 | +23.81% | 0.01 | 5 | 1,122 | 0.63 | 0.11 | 0.03 | -0.01 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 38.00 | 0.11 | 0.50 | 0.31 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.62 | 0.09 | 0.03 | -0.01 | 11/17/2025 | 11/25/2025 11:58:57 AM EST |
| 39.00 | 0.05 | 0.45 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.61 | 0.08 | 0.02 | -0.01 | 11/17/2025 | 11/25/2025 11:58:57 AM EST |
| 40.00 | 0.12 | 0.24 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 5 | 4,509 | 0.62 | 0.07 | 0.02 | -0.01 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 41.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.78 | 0.05 | 0.02 | -0.01 | 11/19/2025 | 11/25/2025 11:58:57 AM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.79 | 0.04 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,685 | 0.85 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 11:58:57 AM EST |
| 47.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 0.89 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 7 | 5.45 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 11/25/2025 11:58:57 AM EST |
| 5.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 125 | 3.97 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/25/2025 11:58:57 AM EST |
| 6.00 | 0.00 | 0.88 | 0.44 | % | 0.07 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 11:58:57 AM EST | |||
| 7.00 | 0.00 | 0.93 | 0.47 | % | 0.07 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 943 | 2.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 11:58:57 AM EST |
| 9.00 | 0.00 | 0.92 | 0.46 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.61 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/25/2025 11:58:57 AM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/25/2025 11:58:57 AM EST |
| 11.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/25/2025 11:58:57 AM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 939 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 11:58:57 AM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 11:58:57 AM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 11:58:57 AM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 11:58:57 AM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 6,181 | 0.59 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,035 | 0.75 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/25/2025 11:58:57 AM EST |
| 19.00 | 0.07 | 0.13 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.59 | -0.03 | 0.01 | -0.01 | 11/20/2025 | 11/25/2025 11:58:57 AM EST |
| 20.00 | 0.09 | 0.24 | 0.17 | 0.17 | -0.04 | -19.05% | 0.01 | 12 | 3,827 | 0.55 | -0.05 | 0.02 | -0.01 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 21.00 | 0.20 | 0.28 | 0.24 | 0.27 | -0.08 | -22.86% | 0.01 | 5 | 1,111 | 0.55 | -0.08 | 0.03 | -0.01 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 22.00 | 0.33 | 0.43 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3,376 | 0.56 | -0.12 | 0.04 | -0.01 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 23.00 | 0.49 | 0.61 | 0.55 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 1,397 | 0.54 | -0.16 | 0.05 | -0.02 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 24.00 | 0.68 | 0.84 | 0.76 | 0.70 | -0.29 | -29.30% | 0.03 | 10 | 2,564 | 0.53 | -0.22 | 0.05 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 25.00 | 0.93 | 1.14 | 1.04 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 1,374 | 0.52 | -0.29 | 0.06 | -0.02 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 26.00 | 1.34 | 1.56 | 1.45 | 1.48 | -0.33 | -18.24% | 0.06 | 31 | 406 | 0.53 | -0.36 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 27.00 | 1.88 | 2.04 | 1.96 | 1.89 | -0.48 | -20.26% | 0.07 | 82 | 2,866 | 0.52 | -0.43 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 28.00 | 2.33 | 2.62 | 2.48 | 2.49 | -0.56 | -18.37% | 0.09 | 4 | 1,087 | 0.52 | -0.50 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 29.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.60 | -16.22% | 0.11 | 10 | 489 | 0.53 | -0.57 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 11:58:57 AM EST |
| 30.00 | 3.65 | 4.05 | 3.85 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 751 | 0.54 | -0.63 | 0.07 | -0.02 | 11/21/2025 | 11/25/2025 11:58:57 AM EST |
| 31.00 | 4.45 | 4.80 | 4.63 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 315 | 0.55 | -0.69 | 0.06 | -0.02 | 11/12/2025 | 11/25/2025 11:58:57 AM EST |
| 32.00 | 5.25 | 5.60 | 5.43 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 206 | 0.55 | -0.74 | 0.06 | -0.02 | 11/20/2025 | 11/25/2025 11:58:57 AM EST |
| 33.00 | 5.55 | 6.75 | 6.15 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.71 | -0.78 | 0.05 | -0.02 | 11/12/2025 | 11/25/2025 11:58:57 AM EST |
| 34.00 | 6.45 | 7.65 | 7.05 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 157 | 0.74 | -0.81 | 0.05 | -0.02 | 11/12/2025 | 11/25/2025 11:58:57 AM EST |
| 35.00 | 7.35 | 8.50 | 7.93 | 8.80 | 0.00 | 0.00% | 0.23 | 0 | 137 | 0.74 | -0.84 | 0.04 | -0.01 | 11/24/2025 | 11/25/2025 11:58:57 AM EST |
| 36.00 | 8.25 | 9.50 | 8.88 | % | 0.25 | 0 | 0 | 0.79 | -0.87 | 0.04 | -0.01 | 11/25/2025 11:58:57 AM EST | |||
| 37.00 | 9.20 | 10.40 | 9.80 | 20.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.80 | -0.89 | 0.03 | -0.01 | 1/30/2025 | 11/25/2025 11:58:57 AM EST |
| 38.00 | 10.10 | 11.30 | 10.70 | % | 0.28 | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 11/25/2025 11:58:57 AM EST | |||
| 39.00 | 11.10 | 12.30 | 11.70 | % | 0.30 | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.01 | 11/25/2025 11:58:57 AM EST | |||
| 40.00 | 12.05 | 13.30 | 12.68 | 9.70 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.88 | -0.93 | 0.02 | -0.01 | 10/28/2025 | 11/25/2025 11:58:57 AM EST |
| 41.00 | 13.05 | 14.25 | 13.65 | 14.71 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.01 | 10/10/2025 | 11/25/2025 11:58:57 AM EST |
| 42.00 | 14.10 | 15.25 | 14.68 | 21.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -0.96 | 0.01 | 0.00 | 3/12/2025 | 11/25/2025 11:58:57 AM EST |
| 45.00 | 16.85 | 19.00 | 17.93 | 16.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.33 | -0.98 | 0.01 | 0.00 | 11/6/2025 | 11/25/2025 11:58:57 AM EST |
| 47.00 | 18.65 | 21.05 | 19.85 | 17.25 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.41 | -0.99 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 11:58:57 AM EST |