Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.18 as of 11/14/2025 8:58:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.10 | 11.55 | 9.83 | % | 0.58 | 0 | 0 | 1.85 | 0.99 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 18.00 | 7.10 | 10.60 | 8.85 | 7.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.71 | 0.98 | 0.01 | -0.01 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 19.00 | 6.15 | 9.60 | 7.88 | % | 0.41 | 0 | 0 | 1.58 | 0.96 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 20.00 | 5.10 | 8.65 | 6.88 | % | 0.34 | 0 | 0 | 1.45 | 0.93 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 21.00 | 4.15 | 7.75 | 5.95 | % | 0.28 | 0 | 0 | 1.34 | 0.90 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 22.00 | 3.25 | 6.90 | 5.08 | % | 0.23 | 0 | 0 | 1.25 | 0.85 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 23.00 | 2.59 | 4.40 | 3.50 | % | 0.15 | 0 | 0 | 0.61 | 0.79 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 24.00 | 2.78 | 5.50 | 4.14 | % | 0.17 | 0 | 0 | 0.71 | 0.73 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 25.00 | 2.69 | 3.10 | 2.90 | % | 0.12 | 0 | 0 | 0.54 | 0.66 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 26.00 | 2.21 | 2.59 | 2.40 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | 0.59 | 0.07 | -0.03 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 27.00 | 1.65 | 2.15 | 1.90 | % | 0.07 | 0 | 0 | 0.54 | 0.51 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 28.00 | 1.38 | 1.78 | 1.58 | % | 0.06 | 0 | 0 | 0.56 | 0.45 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 29.00 | 1.05 | 1.47 | 1.26 | % | 0.04 | 0 | 0 | 0.56 | 0.38 | 0.07 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 30.00 | 0.85 | 1.22 | 1.04 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.57 | 0.33 | 0.06 | -0.02 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 31.00 | 0.61 | 1.03 | 0.82 | % | 0.03 | 0 | 0 | 0.58 | 0.28 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 32.00 | 0.44 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.58 | 0.24 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 33.00 | 0.35 | 0.72 | 0.54 | % | 0.02 | 0 | 0 | 0.59 | 0.20 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.69 | 0.16 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 35.00 | 0.06 | 1.24 | 0.65 | % | 0.02 | 0 | 0 | 0.68 | 0.14 | 0.04 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 36.00 | 0.19 | 1.23 | 0.71 | % | 0.02 | 0 | 0 | 0.77 | 0.11 | 0.03 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.97 | 0.08 | 0.03 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | 1.43 | 0.06 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 39.00 | % | 0.00 | 0 | 0 | 1.20 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.42 | -0.01 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.08 | -0.04 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.96 | -0.07 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 21.00 | 0.24 | 0.32 | 0.28 | 0.31 | % | 0.01 | 7 | 0 | 0.55 | -0.10 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 22.00 | 0.36 | 0.49 | 0.43 | 0.47 | % | 0.02 | 8 | 0 | 0.54 | -0.15 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 23.00 | 0.64 | 0.98 | 0.81 | % | 0.04 | 0 | 0 | 0.59 | -0.21 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 24.00 | 0.50 | 1.31 | 0.91 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 25.00 | 1.28 | 1.70 | 1.49 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 26.00 | 1.71 | 2.18 | 1.95 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 27.00 | 2.28 | 2.72 | 2.50 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 28.00 | 2.92 | 3.45 | 3.19 | % | 0.11 | 0 | 0 | 0.61 | -0.55 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 29.00 | 3.60 | 4.05 | 3.83 | % | 0.13 | 0 | 0 | 0.60 | -0.62 | 0.07 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 30.00 | 2.52 | 5.00 | 3.76 | % | 0.13 | 0 | 0 | 0.73 | -0.67 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 31.00 | 3.80 | 6.95 | 5.38 | % | 0.17 | 0 | 0 | 1.06 | -0.72 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 32.00 | 4.70 | 6.85 | 5.78 | % | 0.18 | 0 | 0 | 0.82 | -0.76 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 33.00 | 5.05 | 8.80 | 6.93 | % | 0.21 | 0 | 0 | 1.16 | -0.80 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 34.00 | 6.00 | 9.75 | 7.88 | % | 0.23 | 0 | 0 | 1.21 | -0.84 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 35.00 | 7.30 | 10.60 | 8.95 | % | 0.26 | 0 | 0 | 1.23 | -0.86 | 0.04 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 36.00 | 7.90 | 11.50 | 9.70 | % | 0.27 | 0 | 0 | 1.26 | -0.89 | 0.03 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 37.00 | 8.85 | 12.50 | 10.68 | % | 0.29 | 0 | 0 | 1.31 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 38.00 | 9.85 | 13.45 | 11.65 | % | 0.31 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 39.00 | % | 0.00 | 0 | 0 | 1.40 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST |