Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.03 as of 11/18/2025 7:49:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 13.10 | 11.50 | % | 0.77 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 17.00 | 7.90 | 11.10 | 9.50 | % | 0.56 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 18.00 | 6.90 | 10.10 | 8.50 | % | 0.47 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 19.00 | 5.90 | 9.10 | 7.50 | % | 0.39 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 20.00 | 5.05 | 8.20 | 6.63 | % | 0.33 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 21.00 | 4.05 | 7.15 | 5.60 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.62 | 0.99 | 0.01 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 21.50 | 3.65 | 6.65 | 5.15 | % | 0.24 | 0 | 0 | 2.47 | 0.98 | 0.02 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 22.00 | 3.10 | 6.20 | 4.65 | 8.73 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.37 | 0.97 | 0.03 | -0.01 | 10/30/2025 | 11/18/2025 3:59:54 PM EST |
| 22.50 | 2.65 | 5.70 | 4.18 | % | 0.19 | 0 | 0 | 2.22 | 0.95 | 0.04 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 23.00 | 1.68 | 5.25 | 3.47 | 3.40 | -0.05 | -1.45% | 0.15 | 1 | 8 | 2.12 | 0.92 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 23.50 | 2.00 | 3.20 | 2.60 | 2.98 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.90 | 0.90 | 0.08 | -0.02 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 24.00 | 0.43 | 2.72 | 1.58 | 2.50 | -0.10 | -3.85% | 0.07 | 5 | 32 | 0.81 | 0.84 | 0.10 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 24.50 | 1.74 | 2.21 | 1.98 | 2.37 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.46 | 0.79 | 0.12 | -0.04 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 25.00 | 1.48 | 1.85 | 1.67 | 1.62 | -0.57 | -26.03% | 0.07 | 20 | 75 | 0.53 | 0.73 | 0.15 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 25.50 | 1.24 | 1.63 | 1.44 | 1.38 | -0.36 | -20.69% | 0.06 | 58 | 2 | 0.59 | 0.65 | 0.17 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 26.00 | 0.14 | 1.15 | 0.65 | 1.09 | -0.12 | -9.92% | 0.03 | 2,225 | 371 | 0.61 | 0.56 | 0.18 | -0.05 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.91 | 0.46 | 0.79 | -0.46 | -36.80% | 0.02 | 28 | 134 | 0.61 | 0.47 | 0.18 | -0.05 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 27.00 | 0.54 | 0.72 | 0.63 | 0.60 | -0.41 | -40.60% | 0.02 | 428 | 370 | 0.54 | 0.39 | 0.17 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 27.50 | 0.40 | 0.51 | 0.46 | 0.49 | -0.11 | -18.34% | 0.02 | 71 | 153 | 0.54 | 0.31 | 0.16 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 28.00 | 0.07 | 0.38 | 0.23 | 0.37 | -0.09 | -19.57% | 0.01 | 89 | 101 | 0.44 | 0.25 | 0.13 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 28.50 | 0.19 | 0.35 | 0.27 | 0.26 | -0.08 | -23.53% | 0.01 | 48 | 84 | 0.57 | 0.19 | 0.11 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 29.00 | 0.17 | 0.31 | 0.24 | 0.21 | -0.09 | -30.00% | 0.01 | 2 | 198 | 0.61 | 0.14 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 29.50 | 0.07 | 0.18 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.11 | 0.08 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.11 | -50.00% | 0.00 | 22 | 64 | 0.69 | 0.07 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 2.03 | 1.02 | % | 0.03 | 0 | 0 | 2.04 | 0.04 | 0.04 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,806 | 0.85 | 0.03 | 0.03 | -0.01 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.24 | 0.02 | 0.02 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.78 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.84 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.47 | 0.24 | 0.48 | % | 0.01 | 3 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST | |
| 34.00 | 0.00 | 1.54 | 0.77 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 35.00 | 0.03 | 0.08 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 87 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.26 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.61 | 0.81 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.14 | -93.34% | 0.00 | 5 | 45 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.01 | 1.01 | % | 0.07 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.71 | 0.86 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.86 | 0.93 | % | 0.05 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.61 | 0.81 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 43 | 2.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/18/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.87 | -0.01 | 0.01 | 0.00 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.38 | +0.11 | +40.75% | 0.00 | 14 | 13 | 0.90 | -0.02 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.82 | -0.03 | 0.03 | -0.01 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.04 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 23.00 | 0.05 | 0.26 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.65 | -0.08 | 0.06 | -0.02 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 23.50 | 0.03 | 2.28 | 1.16 | 0.20 | +0.02 | +11.12% | 0.05 | 1 | 3 | 1.26 | -0.10 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 24.00 | 0.14 | 0.29 | 0.22 | 0.27 | +0.02 | +8.00% | 0.01 | 57 | 77 | 0.57 | -0.16 | 0.10 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 24.50 | 0.23 | 0.41 | 0.32 | 0.31 | -0.11 | -26.19% | 0.01 | 71 | 98 | 0.56 | -0.21 | 0.12 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 25.00 | 0.35 | 0.54 | 0.45 | 0.46 | -0.14 | -23.34% | 0.02 | 72 | 147 | 0.56 | -0.27 | 0.15 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 25.50 | 0.51 | 0.72 | 0.62 | 0.86 | +0.09 | +11.69% | 0.02 | 161 | 439 | 0.55 | -0.35 | 0.17 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 26.00 | 0.71 | 0.93 | 0.82 | 1.10 | +0.10 | +10.00% | 0.03 | 200 | 143 | 0.55 | -0.44 | 0.18 | -0.05 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 26.50 | 1.03 | 1.19 | 1.11 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.56 | -0.53 | 0.18 | -0.05 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 27.00 | 1.34 | 1.45 | 1.40 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 1,134 | 0.56 | -0.61 | 0.17 | -0.04 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 27.50 | 1.58 | 1.84 | 1.71 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.69 | 0.16 | -0.04 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 28.00 | 2.05 | 2.23 | 2.14 | 2.23 | 0.00 | 0.00% | 0.08 | 0 | 177 | 0.58 | -0.75 | 0.13 | -0.04 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 28.50 | 2.19 | 2.95 | 2.57 | 3.15 | % | 0.09 | 4 | 0 | 0.85 | -0.81 | 0.11 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST | |
| 29.00 | 1.69 | 4.25 | 2.97 | 3.10 | +0.57 | +22.53% | 0.10 | 20 | 22 | 1.44 | -0.86 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 29.50 | 3.20 | 3.95 | 3.58 | % | 0.12 | 0 | 0 | 1.01 | -0.89 | 0.08 | -0.02 | 11/18/2025 3:59:54 PM EST | |||
| 30.00 | 3.40 | 5.10 | 4.25 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 511 | 1.52 | -0.93 | 0.06 | -0.02 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 30.50 | 3.05 | 6.20 | 4.63 | % | 0.15 | 0 | 0 | 1.97 | -0.96 | 0.04 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 31.00 | 3.70 | 6.85 | 5.28 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 421 | 2.14 | -0.97 | 0.03 | -0.01 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 31.50 | 4.25 | 7.35 | 5.80 | % | 0.18 | 0 | 0 | 2.21 | -0.98 | 0.02 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 32.00 | 4.85 | 7.85 | 6.35 | 5.09 | 0.00 | 0.00% | 0.20 | 0 | 43 | 2.29 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 32.50 | 5.25 | 8.35 | 6.80 | % | 0.21 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 33.00 | 5.80 | 8.85 | 7.33 | % | 0.22 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 33.50 | 6.30 | 9.35 | 7.83 | % | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 34.00 | 6.80 | 9.85 | 8.33 | % | 0.24 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 34.50 | 7.00 | 10.30 | 8.65 | % | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 35.00 | 8.50 | 10.80 | 9.65 | 8.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:54 PM EST |
| 35.50 | 9.00 | 10.70 | 9.85 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 36.00 | 8.50 | 11.80 | 10.15 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 36.50 | 9.05 | 12.30 | 10.68 | % | 0.29 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 37.00 | 9.55 | 12.80 | 11.18 | % | 0.30 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 37.50 | 10.75 | 13.30 | 12.03 | % | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 38.00 | 11.25 | 13.80 | 12.53 | % | 0.33 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 38.50 | 10.90 | 14.30 | 12.60 | % | 0.33 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 39.00 | 11.40 | 14.75 | 13.08 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 40.00 | 11.90 | 15.80 | 13.85 | % | 0.35 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 41.00 | 12.90 | 16.80 | 14.85 | % | 0.36 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 42.00 | 14.55 | 17.80 | 16.18 | % | 0.39 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST |