Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.38 as of 11/25/2025 11:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 13.55 | 12.38 | % | 0.83 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 16.00 | 10.20 | 12.55 | 11.38 | % | 0.71 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 17.00 | 9.65 | 11.10 | 10.38 | % | 0.61 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 18.00 | 8.65 | 10.10 | 9.38 | % | 0.52 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 19.00 | 7.65 | 9.10 | 8.38 | % | 0.44 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 19.50 | 7.15 | 8.60 | 7.88 | % | 0.40 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 20.00 | 6.65 | 8.10 | 7.38 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 25 | 2.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 10:58:58 AM EST |
| 20.50 | 6.15 | 7.60 | 6.88 | % | 0.34 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 21.00 | 5.65 | 7.15 | 6.40 | % | 0.30 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 21.50 | 5.15 | 6.65 | 5.90 | % | 0.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 22.00 | 4.80 | 6.00 | 5.40 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.56 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/25/2025 10:58:58 AM EST |
| 22.50 | 4.30 | 5.50 | 4.90 | % | 0.22 | 0 | 0 | 1.45 | 0.99 | 0.01 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 23.00 | 3.85 | 5.00 | 4.43 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.35 | 0.98 | 0.02 | -0.01 | 11/24/2025 | 11/25/2025 10:58:58 AM EST |
| 23.50 | 3.35 | 4.55 | 3.95 | % | 0.17 | 0 | 0 | 1.28 | 0.96 | 0.04 | -0.01 | 11/25/2025 10:58:58 AM EST | |||
| 24.00 | 2.90 | 4.05 | 3.48 | 2.56 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.17 | 0.93 | 0.05 | -0.02 | 11/24/2025 | 11/25/2025 10:58:58 AM EST |
| 24.50 | 2.56 | 3.05 | 2.81 | 2.88 | +1.89 | +190.91% | 0.11 | 5 | 62 | 0.68 | 0.89 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 25.00 | 2.04 | 3.20 | 2.62 | 2.60 | +1.63 | +168.05% | 0.10 | 4 | 36 | 1.06 | 0.85 | 0.10 | -0.03 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 25.50 | 1.75 | 2.21 | 1.98 | 2.27 | +0.91 | +66.92% | 0.08 | 1 | 17 | 0.63 | 0.79 | 0.12 | -0.03 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 26.00 | 1.57 | 1.75 | 1.66 | 1.65 | +0.60 | +57.15% | 0.06 | 6 | 372 | 0.56 | 0.73 | 0.14 | -0.04 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 26.50 | 1.23 | 1.42 | 1.33 | 1.30 | +0.50 | +62.50% | 0.05 | 3 | 34 | 0.51 | 0.65 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 27.00 | 0.93 | 1.13 | 1.03 | 1.01 | +0.33 | +48.53% | 0.04 | 14 | 251 | 0.49 | 0.57 | 0.17 | -0.05 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 27.50 | 0.69 | 0.90 | 0.80 | 0.81 | +0.31 | +62.00% | 0.03 | 4 | 32 | 0.51 | 0.49 | 0.17 | -0.05 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 28.00 | 0.51 | 0.65 | 0.58 | 0.60 | +0.22 | +57.90% | 0.02 | 4 | 74 | 0.48 | 0.40 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 28.50 | 0.39 | 0.51 | 0.45 | 0.50 | +0.22 | +78.58% | 0.02 | 7 | 55 | 0.51 | 0.33 | 0.15 | -0.04 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 29.00 | 0.29 | 0.43 | 0.36 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.48 | 0.26 | 0.13 | -0.04 | 11/24/2025 | 11/25/2025 10:58:58 AM EST |
| 29.50 | 0.19 | 0.32 | 0.26 | 0.22 | +0.09 | +69.24% | 0.01 | 12 | 27 | 0.53 | 0.20 | 0.12 | -0.03 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 30.00 | 0.15 | 0.24 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 99 | 140 | 0.54 | 0.16 | 0.10 | -0.03 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 30.50 | 0.11 | 0.18 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.11 | 0.08 | -0.02 | 11/25/2025 10:58:58 AM EST | |||
| 31.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.08 | 0.06 | -0.02 | 11/13/2025 | 11/25/2025 10:58:58 AM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.06 | 0.05 | -0.01 | 11/25/2025 10:58:58 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.67 | -87.02% | 0.01 | 2 | 116 | 1.22 | 0.04 | 0.03 | -0.01 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.03 | 0.02 | -0.01 | 11/25/2025 10:58:58 AM EST | |||
| 33.00 | 0.00 | 0.14 | 0.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.02 | 0.02 | -0.01 | 11/18/2025 | 11/25/2025 10:58:58 AM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/25/2025 10:58:58 AM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 48 | 0.77 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 10:58:58 AM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 38.00 | 0.00 | 0.14 | 0.07 | 0.02 | % | 0.00 | 5 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:58:58 AM EST | |
| 39.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:58:58 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:58:58 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:58:58 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:58:58 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 10:58:58 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 10:58:58 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:58:58 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 10:58:58 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.58 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 10:58:58 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | -0.01 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 10:58:58 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.36 | -0.02 | 0.02 | -0.01 | 11/20/2025 | 11/25/2025 10:58:58 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.26 | -0.04 | 0.04 | -0.01 | 11/21/2025 | 11/25/2025 10:58:58 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.15 | -0.07 | 0.05 | -0.02 | 11/24/2025 | 11/25/2025 10:58:58 AM EST |
| 24.50 | 0.14 | 0.22 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 15 | 54 | 0.56 | -0.11 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 25.00 | 0.19 | 0.32 | 0.26 | 0.41 | -0.05 | -10.87% | 0.01 | 1 | 129 | 0.61 | -0.15 | 0.10 | -0.03 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 25.50 | 0.27 | 0.37 | 0.32 | 0.32 | -1.14 | -78.09% | 0.01 | 1 | 26 | 0.52 | -0.21 | 0.12 | -0.03 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 26.00 | 0.40 | 0.51 | 0.46 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.53 | -0.27 | 0.14 | -0.04 | 11/24/2025 | 11/25/2025 10:58:58 AM EST |
| 26.50 | 0.56 | 0.65 | 0.61 | 0.61 | % | 0.02 | 11 | 0 | 0.51 | -0.35 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 10:58:58 AM EST | |
| 27.00 | 0.77 | 0.88 | 0.83 | 0.77 | -1.96 | -71.80% | 0.03 | 14 | 45 | 0.51 | -0.43 | 0.17 | -0.05 | 11/25/2025 | 11/25/2025 10:58:58 AM EST |
| 27.50 | 1.03 | 1.23 | 1.13 | % | 0.04 | 0 | 0 | 0.53 | -0.51 | 0.17 | -0.05 | 11/25/2025 10:58:58 AM EST | |||
| 28.00 | 1.30 | 1.53 | 1.42 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.47 | -0.60 | 0.16 | -0.04 | 11/24/2025 | 11/25/2025 10:58:58 AM EST |
| 28.50 | 1.65 | 1.88 | 1.77 | % | 0.06 | 0 | 0 | 0.50 | -0.67 | 0.15 | -0.04 | 11/25/2025 10:58:58 AM EST | |||
| 29.00 | 2.05 | 2.25 | 2.15 | 4.63 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.76 | -0.74 | 0.13 | -0.04 | 11/20/2025 | 11/25/2025 10:58:58 AM EST |
| 29.50 | 2.32 | 2.84 | 2.58 | 2.42 | % | 0.09 | 19 | 0 | 0.78 | -0.80 | 0.12 | -0.03 | 11/25/2025 | 11/25/2025 10:58:58 AM EST | |
| 30.00 | 2.30 | 3.40 | 2.85 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.89 | -0.84 | 0.10 | -0.03 | 11/10/2025 | 11/25/2025 10:58:58 AM EST |
| 30.50 | 2.75 | 3.90 | 3.33 | % | 0.11 | 0 | 0 | 0.97 | -0.89 | 0.08 | -0.02 | 11/25/2025 10:58:58 AM EST | |||
| 31.00 | 3.20 | 4.35 | 3.78 | % | 0.12 | 0 | 0 | 1.01 | -0.92 | 0.06 | -0.02 | 11/25/2025 10:58:58 AM EST | |||
| 31.50 | 3.65 | 4.85 | 4.25 | % | 0.13 | 0 | 0 | 1.07 | -0.94 | 0.05 | -0.01 | 11/25/2025 10:58:58 AM EST | |||
| 32.00 | 4.15 | 5.30 | 4.73 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 178 | 1.10 | -0.96 | 0.03 | -0.01 | 11/13/2025 | 11/25/2025 10:58:58 AM EST |
| 32.50 | 4.65 | 5.80 | 5.23 | % | 0.16 | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 11/25/2025 10:58:58 AM EST | |||
| 33.00 | 5.05 | 6.15 | 5.60 | % | 0.17 | 0 | 0 | 1.10 | -0.98 | 0.02 | -0.01 | 11/25/2025 10:58:58 AM EST | |||
| 34.00 | 5.95 | 7.40 | 6.68 | % | 0.20 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 35.00 | 6.90 | 8.40 | 7.65 | % | 0.22 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 36.00 | 7.90 | 9.40 | 8.65 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 37.00 | 8.90 | 10.40 | 9.65 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 38.00 | 9.90 | 11.40 | 10.65 | 10.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 10:58:58 AM EST |
| 39.00 | 10.45 | 12.85 | 11.65 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 40.00 | 11.50 | 13.85 | 12.68 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 41.00 | 12.50 | 14.85 | 13.68 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST | |||
| 42.00 | 13.50 | 15.85 | 14.68 | % | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:58 AM EST |