Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.80 as of 12/5/2025 7:58:22 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 | 10.00 | 12.60 | 11.30 | % | 0.75 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 16.00 | 8.20 | 10.70 | 9.45 | % | 0.59 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 17.00 | 8.20 | 9.70 | 8.95 | % | 0.53 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 18.00 | 6.20 | 9.60 | 7.90 | 12.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/5/2025 3:59:58 PM EST |
| 19.00 | 5.35 | 8.60 | 6.98 | 8.75 | 0.00 | 0.00% | 0.37 | 0 | 30 | 2.52 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:58 PM EST |
| 20.00 | 4.45 | 7.50 | 5.98 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.20 | 0.99 | 0.01 | 0.00 | 11/13/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 3.70 | 6.50 | 5.10 | 6.47 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.96 | 0.98 | 0.02 | -0.01 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 21.50 | 3.30 | 6.10 | 4.70 | % | 0.22 | 0 | 0 | 1.91 | 0.96 | 0.03 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 22.00 | 2.85 | 5.45 | 4.15 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.70 | 0.93 | 0.04 | -0.02 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 22.50 | 2.35 | 4.75 | 3.55 | % | 0.16 | 0 | 0 | 1.46 | 0.91 | 0.06 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 23.00 | 2.30 | 3.70 | 3.00 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 52 | 1.02 | 0.88 | 0.07 | -0.02 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 23.50 | 2.05 | 3.25 | 2.65 | % | 0.11 | 0 | 0 | 0.95 | 0.83 | 0.09 | -0.03 | 12/5/2025 3:59:58 PM EST | |||
| 24.00 | 1.82 | 2.53 | 2.18 | 2.35 | +0.73 | +45.07% | 0.09 | 1 | 52 | 0.72 | 0.79 | 0.11 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.50 | 0.68 | 1.89 | 1.29 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.72 | 0.13 | -0.03 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 1.36 | 1.56 | 1.46 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 257 | 0.49 | 0.65 | 0.15 | -0.03 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 25.50 | 0.31 | 1.25 | 0.78 | 1.18 | -0.12 | -9.24% | 0.03 | 1 | 10 | 0.53 | 0.58 | 0.16 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 0.80 | 1.02 | 0.91 | 0.86 | -0.03 | -3.38% | 0.04 | 57 | 276 | 0.49 | 0.49 | 0.17 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.50 | 0.60 | 0.73 | 0.67 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.47 | 0.41 | 0.16 | -0.03 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 0.44 | 0.52 | 0.48 | 0.50 | -0.05 | -9.10% | 0.02 | 26 | 390 | 0.46 | 0.34 | 0.15 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.50 | 0.35 | 0.44 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 2 | 16 | 0.49 | 0.28 | 0.14 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 0.24 | 0.32 | 0.28 | 0.28 | -0.04 | -12.50% | 0.01 | 129 | 696 | 0.48 | 0.22 | 0.12 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.50 | 0.18 | 0.31 | 0.25 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | 0.18 | 0.10 | -0.03 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 29.00 | 0.13 | 0.24 | 0.19 | 0.21 | +0.06 | +40.00% | 0.01 | 35 | 194 | 0.52 | 0.14 | 0.09 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.09 | 0.07 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 0.08 | 0.14 | 0.11 | 0.13 | +0.02 | +18.19% | 0.00 | 50 | 891 | 0.54 | 0.08 | 0.06 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 453 | 1.07 | 0.04 | 0.03 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.64 | 0.32 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.18 | 0.02 | 0.02 | 0.00 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.85 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.61 | 0.31 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 10 | 1,310 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,300 | 1.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.57 | 0.29 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8,018 | 1.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:58 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 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.07 | -0.01 | 0.01 | 0.00 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.23 | -0.02 | 0.02 | -0.01 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.68 | -0.04 | 0.03 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.04 | 0.14 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 2,780 | 0.56 | -0.07 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 22.50 | 0.02 | 0.25 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.09 | 0.06 | -0.02 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 23.00 | 0.11 | 0.38 | 0.25 | 0.12 | -0.14 | -53.85% | 0.01 | 2 | 300 | 0.59 | -0.12 | 0.07 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.50 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.51 | -0.17 | 0.09 | -0.03 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 0.25 | 0.39 | 0.32 | 0.26 | -0.24 | -48.00% | 0.01 | 25 | 221 | 0.50 | -0.21 | 0.11 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.50 | 0.35 | 0.50 | 0.43 | 0.39 | -0.04 | -9.31% | 0.02 | 10 | 9 | 0.48 | -0.28 | 0.13 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 0.51 | 0.57 | 0.54 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.45 | -0.35 | 0.15 | -0.03 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 25.50 | 0.71 | 0.78 | 0.75 | 0.73 | -0.06 | -7.60% | 0.03 | 10 | 30 | 0.45 | -0.42 | 0.16 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 0.95 | 1.03 | 0.99 | 0.97 | -0.10 | -9.35% | 0.04 | 2 | 490 | 0.45 | -0.51 | 0.17 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.50 | 0.83 | 1.46 | 1.15 | 1.19 | +0.02 | +1.71% | 0.04 | 1 | 106 | 0.37 | -0.59 | 0.16 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 1.59 | 1.79 | 1.69 | 1.44 | 0.00 | 0.00% | 0.06 | 0 | 2,151 | 0.49 | -0.66 | 0.15 | -0.03 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 27.50 | 1.00 | 3.00 | 2.00 | % | 0.07 | 0 | 0 | 1.20 | -0.72 | 0.14 | -0.03 | 12/5/2025 3:59:58 PM EST | |||
| 28.00 | 2.00 | 3.10 | 2.55 | 2.41 | 0.00 | 0.00% | 0.09 | 0 | 520 | 0.88 | -0.78 | 0.12 | -0.03 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 28.50 | 2.08 | 3.50 | 2.79 | % | 0.10 | 0 | 0 | 0.90 | -0.82 | 0.10 | -0.03 | 12/5/2025 3:59:58 PM EST | |||
| 29.00 | 3.05 | 3.95 | 3.50 | 2.98 | 0.00 | 0.00% | 0.12 | 0 | 198 | 0.94 | -0.86 | 0.09 | -0.02 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 29.50 | 2.50 | 4.90 | 3.70 | % | 0.13 | 0 | 0 | 1.26 | -0.91 | 0.07 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 30.00 | 3.55 | 4.75 | 4.15 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 681 | 0.95 | -0.92 | 0.06 | -0.01 | 11/10/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 3.80 | 5.70 | 4.75 | 5.82 | 0.00 | 0.00% | 0.15 | 0 | 401 | 1.03 | -0.96 | 0.03 | -0.01 | 11/18/2025 | 12/5/2025 3:59:58 PM EST |
| 32.00 | 5.35 | 7.70 | 6.53 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 419 | 1.74 | -0.98 | 0.02 | 0.00 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 33.00 | 6.35 | 8.85 | 7.60 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 321 | 1.93 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 12/5/2025 3:59:58 PM EST |
| 34.00 | 6.65 | 10.10 | 8.38 | 5.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:58 PM EST |
| 35.00 | 7.60 | 10.50 | 9.05 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:58 PM EST |
| 36.00 | 8.60 | 11.50 | 10.05 | 8.73 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 37.00 | 9.85 | 12.40 | 11.13 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 38.00 | 10.85 | 13.25 | 12.05 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 39.00 | 11.85 | 14.25 | 13.05 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 40.00 | 12.85 | 15.25 | 14.05 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 45.00 | 17.85 | 20.25 | 19.05 | % | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST |