Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $23.80 as of 8/22/2025 7:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 22.50 | 23.35 | 22.93 | 18.18 | 0.00 | 0.00% | 22.93 | 0 | 4 | 6.69 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 21.40 | 22.55 | 21.98 | % | 10.99 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 19.90 | 22.15 | 21.03 | 14.60 | 0.00 | 0.00% | 7.01 | 0 | 5 | 5.61 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 18.75 | 21.80 | 20.28 | % | 5.07 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 17.85 | 20.60 | 19.23 | % | 3.85 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 16.90 | 19.10 | 18.00 | % | 3.00 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.00 | 15.85 | 18.30 | 17.08 | % | 2.44 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 8.00 | 14.55 | 17.25 | 15.90 | % | 1.99 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.00 | 13.70 | 15.20 | 14.45 | 12.23 | 0.00 | 0.00% | 1.61 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 12.80 | 15.35 | 14.08 | 13.93 | 0.00 | 0.00% | 1.41 | 0 | 41 | 2.48 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 12.20 | 13.80 | 13.00 | 5.95 | 0.00 | 0.00% | 1.18 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 11.95 | 12.95 | 12.45 | 12.27 | 0.00 | 0.00% | 1.04 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 11.00 | 11.20 | 11.10 | 12.60 | 0.00 | 0.00% | 0.85 | 0 | 12 | 0.99 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 9.95 | 10.75 | 10.35 | 11.30 | 0.00 | 0.00% | 0.74 | 0 | 9 | 0.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 9.00 | 10.25 | 9.63 | 7.14 | 0.00 | 0.00% | 0.64 | 0 | 45 | 0.78 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 8.00 | 8.90 | 8.45 | 7.03 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.68 | 0.98 | 0.01 | 0.00 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 7.10 | 7.25 | 7.18 | 6.85 | 0.00 | 0.00% | 0.42 | 0 | 174 | 0.52 | 0.97 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 6.15 | 6.95 | 6.55 | 5.94 | 0.00 | 0.00% | 0.36 | 0 | 302 | 0.87 | 0.94 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 5.25 | 5.40 | 5.33 | 6.60 | 0.00 | 0.00% | 0.28 | 0 | 80 | 0.49 | 0.91 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 4.40 | 5.05 | 4.73 | 4.55 | -1.08 | -19.19% | 0.24 | 5 | 6,985 | 0.63 | 0.86 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 3.60 | 3.75 | 3.68 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 197 | 0.47 | 0.80 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 2.94 | 3.05 | 3.00 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 3,651 | 0.48 | 0.72 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 2.17 | 2.45 | 2.31 | 2.34 | +0.01 | +0.43% | 0.10 | 13 | 1,403 | 0.46 | 0.64 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 1.83 | 1.92 | 1.88 | 1.87 | +0.07 | +3.89% | 0.08 | 77 | 359 | 0.48 | 0.55 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 1.44 | 1.55 | 1.50 | 1.48 | +0.08 | +5.72% | 0.06 | 98 | 3,814 | 0.50 | 0.46 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 1.10 | 1.21 | 1.16 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 1,068 | 0.50 | 0.39 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 0.86 | 0.94 | 0.90 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 591 | 0.51 | 0.32 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 0.57 | 0.77 | 0.67 | 0.74 | +0.04 | +5.72% | 0.02 | 29 | 173 | 0.52 | 0.27 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 0.53 | 0.62 | 0.58 | 0.59 | -0.01 | -1.67% | 0.02 | 2 | 116 | 0.54 | 0.22 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.44 | 0.52 | 0.48 | 0.50 | +0.01 | +2.05% | 0.02 | 172 | 605 | 0.55 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 0.34 | 0.43 | 0.39 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.56 | 0.15 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 0.28 | 0.36 | 0.32 | 0.30 | -0.03 | -9.10% | 0.01 | 40 | 410 | 0.58 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.17 | 0.24 | 0.21 | 0.18 | -0.05 | -21.74% | 0.01 | 131 | 6,624 | 0.63 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.75 | -0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.01 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.56 | -0.02 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 267 | 0.59 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 252 | 0.53 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.18 | 0.26 | 0.22 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.50 | -0.09 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.31 | 0.42 | 0.37 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,189 | 0.49 | -0.14 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.52 | 0.61 | 0.57 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.48 | -0.20 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.83 | 0.88 | 0.86 | 0.83 | -0.22 | -20.96% | 0.04 | 4 | 717 | 0.48 | -0.28 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 1.15 | 1.49 | 1.32 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 473 | 0.47 | -0.36 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 1.68 | 1.76 | 1.72 | 1.71 | -0.34 | -16.59% | 0.07 | 25 | 281 | 0.48 | -0.45 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 2.20 | 2.36 | 2.28 | 2.54 | -0.05 | -1.94% | 0.09 | 1 | 743 | 0.47 | -0.54 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 2.87 | 3.05 | 2.96 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.48 | -0.61 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 3.70 | 3.85 | 3.78 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.51 | -0.68 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 4.50 | 4.65 | 4.58 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.52 | -0.73 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 5.35 | 5.50 | 5.43 | % | 0.19 | 0 | 0 | 0.52 | -0.78 | 0.06 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 6.25 | 6.40 | 6.33 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.53 | -0.82 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 7.20 | 7.45 | 7.33 | 6.35 | 0.00 | 0.00% | 0.24 | 0 | 67 | 0.61 | -0.85 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 8.10 | 8.30 | 8.20 | % | 0.26 | 0 | 0 | 0.56 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 11.00 | 11.20 | 11.10 | % | 0.32 | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST |