Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.49 as of 10/15/2025 8:28:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 5.85 | 9.60 | 7.73 | % | 0.41 | 0 | 0 | 1.61 | 0.94 | 0.02 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 20.00 | 5.85 | 8.35 | 7.10 | % | 0.35 | 0 | 0 | 1.37 | 0.91 | 0.03 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 21.00 | 5.15 | 7.10 | 6.13 | % | 0.29 | 0 | 0 | 1.14 | 0.87 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 22.00 | 4.50 | 6.05 | 5.28 | % | 0.24 | 0 | 0 | 0.99 | 0.82 | 0.04 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 23.00 | 3.45 | 5.10 | 4.28 | % | 0.19 | 0 | 0 | 0.88 | 0.77 | 0.05 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 24.00 | 3.45 | 3.95 | 3.70 | % | 0.15 | 0 | 0 | 0.63 | 0.71 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 25.00 | 2.96 | 3.45 | 3.21 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.66 | 0.65 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 26.00 | 2.39 | 2.97 | 2.68 | % | 0.10 | 0 | 0 | 0.66 | 0.58 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 27.00 | 2.03 | 2.53 | 2.28 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.67 | 0.52 | 0.06 | -0.03 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 28.00 | 1.63 | 2.20 | 1.92 | % | 0.07 | 0 | 0 | 0.68 | 0.46 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 29.00 | 1.29 | 1.73 | 1.51 | % | 0.05 | 0 | 0 | 0.66 | 0.40 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 30.00 | 0.99 | 1.95 | 1.47 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.73 | 0.35 | 0.06 | -0.03 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 31.00 | 0.75 | 1.56 | 1.16 | % | 0.04 | 0 | 0 | 0.71 | 0.31 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 32.00 | 0.66 | 1.18 | 0.92 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 33.00 | 0.47 | 1.42 | 0.95 | % | 0.03 | 0 | 0 | 0.76 | 0.24 | 0.05 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 34.00 | 0.31 | 1.29 | 0.80 | % | 0.02 | 0 | 0 | 0.76 | 0.21 | 0.04 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.41 | 0.16 | 0.04 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 36.00 | 0.22 | 2.55 | 1.39 | % | 0.04 | 0 | 0 | 1.02 | 0.14 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 37.00 | 0.08 | 1.89 | 0.99 | % | 0.03 | 0 | 0 | 0.91 | 0.13 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.51 | 0.09 | 0.03 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.95 | 0.09 | 0.02 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.59 | 0.80 | % | 0.02 | 0 | 0 | 1.34 | 0.07 | 0.02 | -0.01 | 10/14/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.77 | -0.06 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.02 | -0.09 | 0.03 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 21.00 | 0.30 | 0.54 | 0.42 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | -0.13 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 22.00 | 0.48 | 0.91 | 0.70 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.67 | -0.18 | 0.04 | -0.02 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 23.00 | 0.77 | 1.03 | 0.90 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.65 | -0.23 | 0.05 | -0.02 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 24.00 | 1.04 | 1.44 | 1.24 | % | 0.05 | 0 | 0 | 0.65 | -0.29 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 25.00 | 1.41 | 1.89 | 1.65 | % | 0.07 | 0 | 0 | 0.65 | -0.35 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 26.00 | 2.00 | 2.33 | 2.17 | % | 0.08 | 0 | 0 | 0.66 | -0.42 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 27.00 | 2.47 | 2.99 | 2.73 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.67 | -0.48 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 28.00 | 3.10 | 3.70 | 3.40 | % | 0.12 | 0 | 0 | 0.69 | -0.54 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 29.00 | 3.20 | 5.30 | 4.25 | % | 0.15 | 0 | 0 | 0.73 | -0.60 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 30.00 | 3.95 | 5.75 | 4.85 | % | 0.16 | 0 | 0 | 0.69 | -0.65 | 0.06 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 31.00 | 4.65 | 6.80 | 5.73 | % | 0.18 | 0 | 0 | 1.06 | -0.69 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 32.00 | 4.40 | 8.55 | 6.48 | % | 0.20 | 0 | 0 | 1.34 | -0.73 | 0.05 | -0.03 | 10/14/2025 4:00:02 PM EST | |||
| 33.00 | 5.20 | 9.05 | 7.13 | % | 0.22 | 0 | 0 | 1.27 | -0.76 | 0.05 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 34.00 | 6.10 | 9.80 | 7.95 | % | 0.23 | 0 | 0 | 1.27 | -0.79 | 0.04 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 35.00 | 7.45 | 10.70 | 9.08 | % | 0.26 | 0 | 0 | 1.30 | -0.84 | 0.04 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 36.00 | 8.10 | 11.80 | 9.95 | % | 0.28 | 0 | 0 | 1.39 | -0.86 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 37.00 | 8.90 | 12.75 | 10.83 | % | 0.29 | 0 | 0 | 1.43 | -0.87 | 0.03 | -0.02 | 10/14/2025 4:00:02 PM EST | |||
| 38.00 | 10.25 | 14.00 | 12.13 | % | 0.32 | 0 | 0 | 1.56 | -0.91 | 0.03 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 39.00 | 11.00 | 14.95 | 12.98 | % | 0.33 | 0 | 0 | 1.59 | -0.91 | 0.02 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 40.00 | 12.00 | 15.90 | 13.95 | % | 0.35 | 0 | 0 | 1.63 | -0.93 | 0.02 | -0.01 | 10/14/2025 4:00:02 PM EST |