Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $21.84 as of 7/10/2025 7:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.15 | 12.25 | 11.70 | % | 1.17 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 11.00 | 10.40 | 11.10 | 10.75 | % | 0.98 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 12.00 | 9.30 | 10.35 | 9.83 | % | 0.82 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 13.00 | 8.65 | 9.15 | 8.90 | % | 0.68 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 13.50 | 8.00 | 8.95 | 8.48 | % | 0.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 14.00 | 7.50 | 8.25 | 7.88 | % | 0.56 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 14.50 | 7.20 | 7.55 | 7.38 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 15.00 | 6.45 | 7.40 | 6.93 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 15.50 | 5.95 | 6.95 | 6.45 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 16.00 | 5.70 | 6.20 | 5.95 | % | 0.37 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 16.50 | 5.20 | 5.60 | 5.40 | % | 0.33 | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 17.00 | 4.55 | 5.30 | 4.93 | % | 0.29 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 17.50 | 4.20 | 4.55 | 4.38 | % | 0.25 | 0 | 0 | 0.73 | 0.97 | 0.02 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 18.00 | 3.65 | 4.15 | 3.90 | 4.14 | +1.80 | +76.93% | 0.22 | 2 | 5 | 0.66 | 0.96 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 18.50 | 2.94 | 3.65 | 3.30 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | 0.93 | 0.05 | -0.01 | 6/10/2025 | 7/10/2025 4:00:01 PM EST |
| 19.00 | 2.79 | 3.15 | 2.97 | 2.94 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.69 | 0.90 | 0.07 | -0.02 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 19.50 | 2.40 | 2.71 | 2.56 | 1.98 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | 0.85 | 0.09 | -0.02 | 6/17/2025 | 7/10/2025 4:00:01 PM EST |
| 20.00 | 1.90 | 2.27 | 2.09 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.58 | 0.80 | 0.12 | -0.02 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 20.50 | 1.64 | 1.79 | 1.72 | 2.47 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.57 | 0.73 | 0.14 | -0.03 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 21.00 | 1.34 | 1.45 | 1.40 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.57 | 0.65 | 0.16 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 21.50 | 1.02 | 1.16 | 1.09 | 1.05 | -0.16 | -13.23% | 0.05 | 3 | 58 | 0.55 | 0.56 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 22.00 | 0.82 | 0.91 | 0.87 | 0.91 | +0.06 | +7.06% | 0.04 | 6 | 60 | 0.56 | 0.48 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 22.50 | 0.65 | 0.72 | 0.69 | 0.67 | 0.00 | 0.00% | 0.03 | 1 | 119 | 0.57 | 0.40 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 23.00 | 0.49 | 0.57 | 0.53 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.57 | 0.33 | 0.15 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 23.50 | 0.36 | 0.46 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 4 | 60 | 0.58 | 0.27 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 24.00 | 0.30 | 0.37 | 0.34 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.60 | 0.22 | 0.12 | -0.03 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 24.50 | 0.23 | 0.31 | 0.27 | % | 0.01 | 0 | 0 | 0.62 | 0.18 | 0.10 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 25.00 | 0.19 | 0.26 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 31 | 85 | 0.65 | 0.15 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 25.50 | 0.14 | 0.22 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.08 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.72 | 0.10 | 0.06 | -0.02 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.06 | 0.05 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.04 | 0.03 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.02 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.01 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | -0.01 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | -0.03 | 0.02 | -0.01 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | -0.04 | 0.03 | -0.01 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 18.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 33 | 43 | 0.56 | -0.07 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.02 | -14.29% | 0.01 | 2 | 44 | 0.52 | -0.10 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 19.50 | 0.11 | 0.22 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | -0.15 | 0.09 | -0.02 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 20.00 | 0.17 | 0.29 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.49 | -0.20 | 0.12 | -0.02 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 20.50 | 0.31 | 0.41 | 0.36 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.49 | -0.27 | 0.14 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 21.00 | 0.44 | 0.58 | 0.51 | 0.52 | -0.07 | -11.87% | 0.02 | 31 | 140 | 0.48 | -0.35 | 0.16 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 21.50 | 0.68 | 0.78 | 0.73 | 0.84 | +0.19 | +29.24% | 0.03 | 10 | 11 | 0.48 | -0.44 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 22.00 | 0.94 | 1.05 | 1.00 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.49 | -0.52 | 0.17 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 22.50 | 1.26 | 1.37 | 1.32 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.60 | 0.17 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 23.00 | 1.55 | 1.71 | 1.63 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.48 | -0.67 | 0.15 | -0.03 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 23.50 | 1.94 | 2.12 | 2.03 | 1.83 | 0.00 | 0.00% | 0.09 | 0 | 212 | 0.49 | -0.73 | 0.14 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 24.00 | 2.31 | 2.66 | 2.49 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.53 | -0.78 | 0.12 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 24.50 | 2.71 | 3.05 | 2.88 | % | 0.12 | 0 | 0 | 0.50 | -0.82 | 0.10 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 25.00 | 2.99 | 3.80 | 3.40 | % | 0.14 | 0 | 0 | 0.56 | -0.85 | 0.09 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 25.50 | 3.55 | 4.30 | 3.93 | % | 0.15 | 0 | 0 | 0.63 | -0.88 | 0.08 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 26.00 | 4.05 | 4.80 | 4.43 | % | 0.17 | 0 | 0 | 0.67 | -0.90 | 0.06 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 27.00 | 4.70 | 5.45 | 5.08 | % | 0.19 | 0 | 0 | 0.78 | -0.94 | 0.05 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 28.00 | 5.90 | 6.90 | 6.40 | % | 0.23 | 0 | 0 | 0.88 | -0.96 | 0.03 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 29.00 | 6.75 | 7.45 | 7.10 | % | 0.24 | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 30.00 | 8.05 | 8.70 | 8.38 | % | 0.28 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 35.00 | 13.00 | 13.35 | 13.18 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST |