Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.20 as of 7/18/2025 8:08:19 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 | 14.95 | 16.10 | 15.53 | % | 1.55 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 11.00 | 13.75 | 15.70 | 14.73 | % | 1.34 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 12.00 | 12.70 | 14.80 | 13.75 | % | 1.15 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 13.00 | 11.95 | 13.15 | 12.55 | % | 0.97 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 13.50 | 11.40 | 12.75 | 12.08 | % | 0.89 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 14.00 | 10.70 | 12.00 | 11.35 | % | 0.81 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 14.50 | 10.15 | 12.15 | 11.15 | % | 0.77 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 15.00 | 9.70 | 10.95 | 10.33 | % | 0.69 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 15.50 | 9.20 | 11.45 | 10.33 | % | 0.67 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 16.00 | 9.00 | 10.40 | 9.70 | % | 0.61 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 16.50 | 8.35 | 10.50 | 9.43 | % | 0.57 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 17.00 | 8.15 | 8.35 | 8.25 | % | 0.49 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 17.50 | 7.55 | 7.80 | 7.68 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 18.00 | 7.15 | 7.35 | 7.25 | 4.14 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:48 PM EST |
| 18.50 | 6.65 | 6.90 | 6.78 | 1.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:48 PM EST |
| 19.00 | 6.20 | 6.40 | 6.30 | 5.66 | 0.00 | 0.00% | 0.33 | 0 | 91 | 1.19 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 19.50 | 5.55 | 5.80 | 5.68 | 6.00 | +4.02 | +203.03% | 0.29 | 2 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 20.00 | 5.20 | 5.35 | 5.28 | 3.85 | 0.00 | 0.00% | 0.26 | 0 | 142 | 1.01 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 20.50 | 4.70 | 4.80 | 4.75 | 4.70 | +0.40 | +9.31% | 0.23 | 5 | 11 | 0.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 21.00 | 4.20 | 4.30 | 4.25 | 4.15 | +0.46 | +12.47% | 0.20 | 4 | 165 | 0.83 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 21.50 | 3.70 | 3.85 | 3.78 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 98 | 0.94 | 0.98 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 22.00 | 3.20 | 3.30 | 3.25 | 3.25 | +0.55 | +20.37% | 0.15 | 20 | 123 | 0.58 | 0.96 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 22.50 | 2.74 | 2.82 | 2.78 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 476 | 0.74 | 0.94 | 0.06 | -0.02 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 23.00 | 2.24 | 2.35 | 2.30 | 2.30 | +0.48 | +26.38% | 0.10 | 37 | 152 | 0.49 | 0.90 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 23.50 | 1.70 | 2.04 | 1.87 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 144 | 0.52 | 0.84 | 0.13 | -0.03 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 24.00 | 1.38 | 1.51 | 1.45 | 1.50 | +0.38 | +33.93% | 0.06 | 35 | 181 | 0.49 | 0.76 | 0.17 | -0.04 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 24.50 | 1.11 | 1.18 | 1.15 | 1.15 | +0.27 | +30.69% | 0.05 | 77 | 365 | 0.53 | 0.67 | 0.20 | -0.05 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 25.00 | 0.83 | 0.90 | 0.87 | 0.87 | +0.22 | +33.85% | 0.03 | 132 | 891 | 0.54 | 0.56 | 0.21 | -0.05 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 25.50 | 0.53 | 0.68 | 0.61 | 0.63 | +0.12 | +23.53% | 0.02 | 778 | 257 | 0.53 | 0.46 | 0.20 | -0.06 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 26.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.11 | +32.36% | 0.02 | 1,497 | 454 | 0.57 | 0.37 | 0.19 | -0.06 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 27.00 | 0.24 | 0.29 | 0.27 | 0.26 | +0.04 | +18.19% | 0.01 | 1,296 | 183 | 0.61 | 0.23 | 0.14 | -0.05 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 28.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 348 | 92 | 0.66 | 0.14 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 29.00 | 0.08 | 0.11 | 0.10 | 0.12 | % | 0.00 | 125 | 0 | 0.71 | 0.08 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:48 PM EST | |
| 30.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 74 | 26 | 0.68 | 0.05 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:48 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 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 13.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 15.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 16.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.13 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.13 | +0.01 | +8.34% | 0.00 | 10 | 54 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.02 | -0.05 | -71.43% | 0.01 | 4 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 156 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 49 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.11 | -78.58% | 0.00 | 4 | 228 | 0.76 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 0.19 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 97 | 0.83 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 15 | 650 | 0.59 | -0.04 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.57 | -0.06 | 0.06 | -0.02 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 23.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 57 | 187 | 0.54 | -0.10 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 23.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.17 | -53.13% | 0.01 | 668 | 220 | 0.52 | -0.16 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 24.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.24 | -48.00% | 0.01 | 68 | 379 | 0.52 | -0.24 | 0.17 | -0.04 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 24.50 | 0.40 | 0.45 | 0.43 | 0.44 | -0.31 | -41.34% | 0.02 | 486 | 209 | 0.53 | -0.33 | 0.20 | -0.05 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 25.00 | 0.57 | 0.67 | 0.62 | 0.63 | -0.37 | -37.00% | 0.02 | 332 | 35 | 0.53 | -0.44 | 0.21 | -0.05 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 25.50 | 0.89 | 0.96 | 0.93 | 0.98 | -0.36 | -26.87% | 0.04 | 256 | 27 | 0.55 | -0.54 | 0.20 | -0.06 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 26.00 | 1.23 | 1.28 | 1.26 | 1.22 | -0.60 | -32.97% | 0.05 | 71 | 37 | 0.57 | -0.63 | 0.19 | -0.06 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 27.00 | 1.88 | 2.09 | 1.99 | 1.98 | -0.65 | -24.72% | 0.07 | 64 | 30 | 0.56 | -0.77 | 0.14 | -0.05 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 28.00 | 2.90 | 2.98 | 2.94 | 2.91 | -0.54 | -15.66% | 0.10 | 3 | 60 | 0.65 | -0.86 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 29.00 | 3.75 | 4.00 | 3.88 | 3.65 | % | 0.13 | 40 | 0 | 0.92 | -0.92 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:48 PM EST | |
| 30.00 | 4.75 | 5.00 | 4.88 | 4.55 | % | 0.16 | 40 | 0 | 0.92 | -0.95 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:48 PM EST | |
| 35.00 | 9.60 | 9.90 | 9.75 | 9.80 | -1.20 | -10.91% | 0.28 | 4 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |