Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $24.51 as of 12/30/2025 9:01:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.55 | 11.95 | 10.75 | % | 0.77 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 15.00 | 8.55 | 10.00 | 9.28 | % | 0.62 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 16.00 | 7.55 | 10.00 | 8.78 | % | 0.55 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 17.00 | 6.50 | 9.00 | 7.75 | % | 0.46 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 18.00 | 5.55 | 7.80 | 6.68 | % | 0.37 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 19.00 | 4.65 | 7.00 | 5.83 | % | 0.31 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 20.00 | 3.70 | 5.80 | 4.75 | % | 0.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 21.00 | 2.70 | 4.90 | 3.80 | % | 0.18 | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 21.50 | 2.20 | 4.60 | 3.40 | % | 0.16 | 0 | 0 | 1.69 | 0.98 | 0.03 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 22.00 | 1.57 | 4.00 | 2.79 | % | 0.13 | 0 | 0 | 1.49 | 0.96 | 0.05 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 22.50 | 1.13 | 3.45 | 2.29 | % | 0.10 | 0 | 0 | 1.33 | 0.92 | 0.09 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 23.00 | 1.10 | 2.76 | 1.93 | % | 0.08 | 0 | 0 | 1.07 | 0.86 | 0.13 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 23.50 | 0.16 | 3.35 | 1.76 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.62 | 0.77 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 24.00 | 0.29 | 1.80 | 1.05 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.84 | 0.68 | 0.21 | -0.03 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 24.50 | 0.69 | 0.83 | 0.76 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | 0.57 | 0.24 | -0.03 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 25.00 | 0.30 | 0.61 | 0.46 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.34 | 0.45 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.44 | 0.22 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | 0.34 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.35 | 0.25 | 0.18 | -0.03 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 26.50 | 0.12 | 0.39 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.48 | 0.17 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 27.00 | 0.08 | 0.20 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | 0.11 | 0.11 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.26 | 0.06 | 0.07 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.35 | 0.04 | 0.05 | -0.01 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.43 | 0.02 | 0.03 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.02 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 29.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 19.00 | 0.01 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.50 | -0.01 | 0.01 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.53 | -0.02 | 0.03 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.11 | -0.04 | 0.05 | -0.01 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.08 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.66 | -0.14 | 0.13 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 23.50 | 0.01 | 0.31 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.31 | -0.23 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 24.00 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.33 | -0.32 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 24.50 | 0.51 | 0.65 | 0.58 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.40 | -0.43 | 0.24 | -0.03 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 25.00 | 0.24 | 0.93 | 0.59 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.45 | -0.55 | 0.24 | -0.03 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 1.96 | 0.98 | % | 0.04 | 0 | 0 | 0.89 | -0.66 | 0.22 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 26.00 | 0.76 | 2.46 | 1.61 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.00 | -0.75 | 0.18 | -0.03 | 12/9/2025 | 12/29/2025 3:59:54 PM EST |
| 26.50 | 1.11 | 3.00 | 2.06 | % | 0.08 | 0 | 0 | 1.12 | -0.83 | 0.15 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 27.00 | 1.51 | 3.40 | 2.46 | % | 0.09 | 0 | 0 | 1.16 | -0.89 | 0.11 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 27.50 | 1.48 | 4.30 | 2.89 | % | 0.11 | 0 | 0 | 1.49 | -0.94 | 0.07 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 28.00 | 2.40 | 5.20 | 3.80 | % | 0.14 | 0 | 0 | 1.83 | -0.96 | 0.05 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 28.50 | 2.88 | 5.10 | 3.99 | % | 0.14 | 0 | 0 | 1.54 | -0.98 | 0.03 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 29.00 | 2.47 | 5.75 | 4.11 | % | 0.14 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 29.50 | 3.05 | 6.25 | 4.65 | % | 0.16 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 30.00 | 4.05 | 7.35 | 5.70 | % | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 31.00 | 6.05 | 7.50 | 6.78 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 32.00 | 6.35 | 9.45 | 7.90 | % | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 33.00 | 6.45 | 10.45 | 8.45 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 34.00 | 8.25 | 10.70 | 9.48 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 35.00 | 9.25 | 12.40 | 10.83 | % | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 36.00 | 10.60 | 13.35 | 11.98 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 37.00 | 11.60 | 13.95 | 12.78 | % | 0.35 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |