Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $28.02 as of 9/18/2025 12:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.85 | 13.50 | 13.18 | % | 0.94 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 15.00 | 11.90 | 12.60 | 12.25 | % | 0.82 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 16.00 | 10.90 | 11.45 | 11.18 | 6.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:58 AM EST |
| 17.00 | 9.95 | 10.55 | 10.25 | 5.39 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:58 AM EST |
| 17.50 | 9.40 | 10.00 | 9.70 | % | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 18.00 | 9.00 | 9.45 | 9.23 | % | 0.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 18.50 | 8.40 | 9.05 | 8.73 | 5.99 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:58 AM EST |
| 19.00 | 7.90 | 8.25 | 8.08 | 3.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:58 AM EST |
| 19.50 | 7.40 | 8.00 | 7.70 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:58 AM EST |
| 20.00 | 7.00 | 7.55 | 7.28 | 4.30 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.10 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 9:58:58 AM EST |
| 20.50 | 6.50 | 7.00 | 6.75 | 3.05 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.09 | 0.99 | 0.01 | -0.01 | 9/9/2025 | 9/18/2025 9:58:58 AM EST |
| 21.00 | 6.10 | 6.20 | 6.15 | 6.09 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.82 | 0.99 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 21.50 | 5.45 | 5.95 | 5.70 | 1.75 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.04 | 0.98 | 0.02 | -0.01 | 9/4/2025 | 9/18/2025 9:58:58 AM EST |
| 22.00 | 4.95 | 5.55 | 5.25 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.08 | 0.96 | 0.03 | -0.02 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 22.50 | 4.65 | 4.75 | 4.70 | 5.36 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.55 | 0.94 | 0.04 | -0.02 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 23.00 | 4.15 | 4.30 | 4.23 | 4.42 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.48 | 0.92 | 0.05 | -0.02 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 23.50 | 3.70 | 3.85 | 3.78 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.55 | 0.89 | 0.06 | -0.03 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 24.00 | 3.30 | 3.40 | 3.35 | 3.48 | +0.06 | +1.76% | 0.14 | 100 | 20 | 0.75 | 0.86 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 24.50 | 2.90 | 2.99 | 2.95 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.56 | 0.82 | 0.08 | -0.03 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 25.00 | 2.53 | 2.61 | 2.57 | 2.57 | -0.68 | -20.93% | 0.10 | 1 | 29 | 0.62 | 0.77 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 25.50 | 2.17 | 2.27 | 2.22 | 2.00 | -0.25 | -11.12% | 0.09 | 10 | 73 | 0.60 | 0.72 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 26.00 | 1.87 | 1.96 | 1.92 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 186 | 0.60 | 0.66 | 0.11 | -0.04 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 26.50 | 1.59 | 1.71 | 1.65 | 1.70 | -0.49 | -22.38% | 0.06 | 2 | 49 | 0.61 | 0.60 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 27.00 | 1.35 | 1.53 | 1.44 | 1.48 | -0.42 | -22.11% | 0.05 | 2 | 85 | 0.63 | 0.54 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 27.50 | 1.09 | 1.22 | 1.16 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.62 | 0.48 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 28.00 | 0.98 | 1.08 | 1.03 | 1.07 | -0.42 | -28.19% | 0.04 | 22 | 180 | 0.63 | 0.43 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 28.50 | 0.81 | 0.90 | 0.86 | 0.90 | -0.33 | -26.83% | 0.03 | 18 | 83 | 0.65 | 0.38 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 29.00 | 0.69 | 0.75 | 0.72 | 0.75 | -0.41 | -35.35% | 0.02 | 7 | 597 | 0.66 | 0.33 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 29.50 | 0.58 | 0.67 | 0.63 | 0.65 | -0.18 | -21.69% | 0.02 | 14 | 36 | 0.66 | 0.29 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 30.00 | 0.48 | 0.55 | 0.52 | 0.49 | -0.34 | -40.97% | 0.02 | 57 | 143 | 0.68 | 0.26 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 31.00 | 0.34 | 0.41 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | 0.19 | 0.07 | -0.03 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 32.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.14 | 0.06 | -0.03 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 33.00 | 0.00 | 0.26 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.10 | 0.04 | -0.02 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.07 | 0.03 | -0.02 | 9/18/2025 9:58:58 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.05 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.88 | 0.04 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 37.00 | 0.00 | 0.97 | 0.49 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.75 | 0.02 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 38.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 39.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 1.97 | 0.01 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 41.00 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.07 | 1.04 | % | 0.07 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 16.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 17.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 17.50 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 18.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 18.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 19.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:58 AM EST |
| 19.50 | 0.00 | 1.27 | 0.64 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:58 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.01 | -0.01 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 9:58:58 AM EST |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.01 | 0.01 | -0.01 | 9/9/2025 | 9/18/2025 9:58:58 AM EST |
| 21.00 | 0.00 | 0.92 | 0.46 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 136 | 1.57 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/18/2025 9:58:58 AM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.20 | -0.02 | 0.02 | -0.01 | 9/11/2025 | 9/18/2025 9:58:58 AM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | -0.04 | 0.03 | -0.02 | 9/15/2025 | 9/18/2025 9:58:58 AM EST |
| 22.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 43 | 0.61 | -0.06 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 23.00 | 0.09 | 0.12 | 0.11 | 0.08 | -0.11 | -57.90% | 0.00 | 12 | 321 | 0.62 | -0.08 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 23.50 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | -0.11 | 0.06 | -0.03 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.62 | -0.14 | 0.07 | -0.03 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 24.50 | 0.27 | 0.36 | 0.32 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.61 | -0.18 | 0.08 | -0.03 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 25.00 | 0.39 | 0.50 | 0.45 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.59 | -0.23 | 0.09 | -0.04 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 25.50 | 0.52 | 0.69 | 0.61 | 0.64 | -0.11 | -14.67% | 0.02 | 1 | 27 | 0.59 | -0.28 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 26.00 | 0.75 | 0.80 | 0.78 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.60 | -0.34 | 0.11 | -0.04 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 26.50 | 0.97 | 1.07 | 1.02 | 1.07 | +0.11 | +11.46% | 0.04 | 1 | 266 | 0.60 | -0.40 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 27.00 | 1.23 | 1.44 | 1.34 | 1.20 | 0.00 | 0.00% | 0.05 | 21 | 106 | 0.63 | -0.46 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 27.50 | 1.43 | 1.60 | 1.52 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.65 | -0.52 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 28.00 | 1.84 | 1.93 | 1.89 | 1.79 | +0.33 | +22.61% | 0.07 | 5 | 27 | 0.64 | -0.57 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 28.50 | 2.18 | 2.26 | 2.22 | 2.15 | +0.02 | +0.94% | 0.08 | 1 | 1 | 0.65 | -0.62 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 29.00 | 2.51 | 2.70 | 2.61 | 2.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.67 | 0.10 | -0.05 | 9/15/2025 | 9/18/2025 9:58:58 AM EST |
| 29.50 | 2.93 | 3.05 | 2.99 | % | 0.10 | 0 | 0 | 0.62 | -0.71 | 0.09 | -0.04 | 9/18/2025 9:58:58 AM EST | |||
| 30.00 | 3.35 | 3.45 | 3.40 | % | 0.11 | 0 | 0 | 0.69 | -0.74 | 0.09 | -0.04 | 9/18/2025 9:58:58 AM EST | |||
| 31.00 | 4.20 | 4.30 | 4.25 | % | 0.14 | 0 | 0 | 0.73 | -0.81 | 0.07 | -0.03 | 9/18/2025 9:58:58 AM EST | |||
| 32.00 | 5.00 | 5.25 | 5.13 | % | 0.16 | 0 | 0 | 0.85 | -0.86 | 0.06 | -0.03 | 9/18/2025 9:58:58 AM EST | |||
| 33.00 | 6.00 | 6.15 | 6.08 | % | 0.18 | 0 | 0 | 0.87 | -0.90 | 0.04 | -0.02 | 9/18/2025 9:58:58 AM EST | |||
| 34.00 | 6.55 | 7.25 | 6.90 | % | 0.20 | 0 | 0 | 0.99 | -0.93 | 0.03 | -0.02 | 9/18/2025 9:58:58 AM EST | |||
| 35.00 | 7.65 | 8.15 | 7.90 | % | 0.23 | 0 | 0 | 1.16 | -0.95 | 0.03 | -0.01 | 9/18/2025 9:58:58 AM EST | |||
| 36.00 | 8.65 | 9.25 | 8.95 | % | 0.25 | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.01 | 9/18/2025 9:58:58 AM EST | |||
| 37.00 | 9.50 | 10.05 | 9.78 | % | 0.26 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 38.00 | 10.45 | 11.15 | 10.80 | % | 0.28 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 39.00 | 11.60 | 12.15 | 11.88 | % | 0.30 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 40.00 | 12.60 | 13.20 | 12.90 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 41.00 | 13.70 | 14.05 | 13.88 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST |