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 | 12.95 | 11.48 | % | 0.77 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 16.00 | 8.55 | 11.45 | 10.00 | % | 0.62 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 17.00 | 7.55 | 10.45 | 9.00 | % | 0.53 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 18.00 | 6.55 | 9.65 | 8.10 | % | 0.45 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 19.00 | 5.55 | 8.85 | 7.20 | % | 0.38 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 20.00 | 4.55 | 7.45 | 6.00 | 6.25 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 3.75 | 6.55 | 5.15 | % | 0.25 | 0 | 0 | 1.68 | 0.99 | 0.02 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 22.00 | 2.70 | 6.05 | 4.38 | % | 0.20 | 0 | 0 | 1.73 | 0.92 | 0.06 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 23.00 | 2.00 | 4.40 | 3.20 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.22 | 0.85 | 0.08 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 1.92 | 2.39 | 2.16 | 2.30 | -0.19 | -7.64% | 0.09 | 1 | 4 | 0.44 | 0.75 | 0.11 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 0.46 | 1.70 | 1.08 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.54 | 0.63 | 0.15 | -0.02 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 0.54 | 1.07 | 0.81 | 1.05 | +0.22 | +26.51% | 0.03 | 2 | 6 | 0.38 | 0.47 | 0.16 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 0.50 | 0.68 | 0.59 | 0.66 | -0.09 | -12.00% | 0.02 | 1 | 100 | 0.44 | 0.33 | 0.14 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 0.21 | 0.44 | 0.33 | 0.40 | +0.07 | +21.22% | 0.01 | 35 | 68 | 0.43 | 0.24 | 0.11 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 29.00 | 0.19 | 0.42 | 0.31 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.51 | 0.16 | 0.08 | -0.02 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 0.12 | 0.55 | 0.34 | 0.21 | 0.00 | 0.00% | 0.01 | 1 | 76 | 0.61 | 0.11 | 0.06 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 0.07 | 0.75 | 0.41 | 0.15 | -0.36 | -70.59% | 0.01 | 3 | 26 | 0.72 | 0.07 | 0.04 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.02 | 0.02 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.02 | 0.02 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 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 | 0.53 | 0.27 | 0.04 | % | 0.02 | 1 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.35 | -0.01 | 0.02 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.06 | 0.55 | 0.31 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | -0.08 | 0.06 | -0.01 | 11/20/2025 | 12/5/2025 3:59:58 PM EST |
| 23.00 | 0.14 | 0.34 | 0.24 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | -0.15 | 0.08 | -0.01 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 0.34 | 0.44 | 0.39 | 0.43 | -0.19 | -30.65% | 0.02 | 33 | 80 | 0.43 | -0.25 | 0.11 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 0.64 | 0.73 | 0.69 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.41 | -0.37 | 0.15 | -0.02 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 1.00 | 1.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.39 | -0.53 | 0.16 | -0.02 | 11/26/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 1.69 | 1.93 | 1.81 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.41 | -0.67 | 0.14 | -0.02 | 11/26/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 1.47 | 2.99 | 2.23 | 2.66 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.74 | -0.76 | 0.11 | -0.02 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 29.00 | 2.70 | 3.90 | 3.30 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.84 | 0.08 | -0.02 | 11/21/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 3.00 | 5.40 | 4.20 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.89 | 0.06 | -0.01 | 11/21/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 3.65 | 6.75 | 5.20 | % | 0.17 | 0 | 0 | 1.30 | -0.93 | 0.04 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 32.00 | 4.95 | 7.55 | 6.25 | % | 0.20 | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 33.00 | 5.65 | 8.85 | 7.25 | % | 0.22 | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 34.00 | 6.70 | 9.95 | 8.33 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 35.00 | 7.65 | 10.75 | 9.20 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 36.00 | 8.60 | 11.70 | 10.15 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 37.00 | 10.00 | 13.10 | 11.55 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 38.00 | 10.70 | 14.20 | 12.45 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 39.00 | 11.85 | 14.95 | 13.40 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 40.00 | 12.65 | 16.05 | 14.35 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 41.00 | 13.85 | 16.45 | 15.15 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 42.00 | 14.75 | 17.60 | 16.18 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST |