Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $22.84 as of 7/29/2025 3:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.25 | 22.15 | 21.70 | % | 21.70 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 2.00 | 20.25 | 21.15 | 20.70 | % | 10.35 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 3.00 | 18.80 | 19.85 | 19.33 | % | 6.44 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 4.00 | 18.45 | 18.60 | 18.53 | % | 4.63 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 17.45 | 17.60 | 17.53 | 16.45 | 0.00 | 0.00% | 3.51 | 0 | 169 | 3.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:00 PM EST |
| 6.00 | 16.45 | 16.65 | 16.55 | % | 2.76 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.00 | 15.50 | 15.65 | 15.58 | % | 2.23 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 8.00 | 14.50 | 14.65 | 14.58 | 12.40 | 0.00 | 0.00% | 1.82 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 1:59:00 PM EST |
| 9.00 | 13.45 | 13.70 | 13.58 | % | 1.51 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 10.00 | 12.45 | 12.70 | 12.58 | 15.60 | 0.00 | 0.00% | 1.26 | 0 | 27 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 11.00 | 11.50 | 11.75 | 11.63 | 5.35 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:59:00 PM EST |
| 12.00 | 10.50 | 10.75 | 10.63 | 6.80 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:59:00 PM EST |
| 13.00 | 9.55 | 9.75 | 9.65 | 11.82 | 0.00 | 0.00% | 0.74 | 0 | 111 | 0.94 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 14.00 | 8.55 | 8.80 | 8.68 | % | 0.62 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 7.60 | 7.75 | 7.68 | 8.50 | 0.00 | 0.00% | 0.51 | 0 | 783 | 0.71 | 0.97 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 16.00 | 6.65 | 6.80 | 6.73 | 8.22 | 0.00 | 0.00% | 0.42 | 0 | 338 | 0.62 | 0.94 | 0.02 | -0.01 | 7/15/2025 | 7/29/2025 1:59:00 PM EST |
| 17.00 | 5.75 | 5.90 | 5.83 | 7.62 | 0.00 | 0.00% | 0.34 | 0 | 44 | 0.63 | 0.91 | 0.03 | -0.01 | 7/16/2025 | 7/29/2025 1:59:00 PM EST |
| 18.00 | 4.95 | 5.00 | 4.98 | 5.05 | -0.25 | -4.72% | 0.28 | 20 | 1,453 | 0.59 | 0.87 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 19.00 | 4.15 | 4.20 | 4.18 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 708 | 0.58 | 0.82 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 3.40 | 3.50 | 3.45 | 3.63 | 0.00 | 0.00% | 0.17 | 0 | 5,712 | 0.57 | 0.75 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 21.00 | 2.78 | 2.82 | 2.80 | 2.80 | -0.20 | -6.67% | 0.13 | 8 | 1,405 | 0.57 | 0.68 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 22.00 | 2.24 | 2.28 | 2.26 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 5,509 | 0.57 | 0.59 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 23.00 | 1.79 | 1.85 | 1.82 | 1.96 | -0.04 | -2.00% | 0.08 | 62 | 438 | 0.58 | 0.51 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 24.00 | 1.43 | 1.48 | 1.46 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 1,008 | 0.59 | 0.44 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 1.15 | 1.19 | 1.17 | 1.19 | -0.08 | -6.30% | 0.05 | 65 | 1,856 | 0.60 | 0.37 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 26.00 | 0.93 | 0.97 | 0.95 | 0.99 | -0.08 | -7.48% | 0.04 | 11 | 1,045 | 0.61 | 0.31 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 27.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.10 | -11.50% | 0.03 | 50 | 1,457 | 0.63 | 0.27 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 28.00 | 0.62 | 0.67 | 0.65 | 0.67 | -0.08 | -10.67% | 0.02 | 20 | 188 | 0.65 | 0.23 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 29.00 | 0.52 | 0.57 | 0.55 | 0.60 | +0.01 | +1.70% | 0.02 | 5 | 95 | 0.67 | 0.19 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 0.44 | 0.49 | 0.47 | 0.45 | -0.06 | -11.77% | 0.02 | 18 | 15,983 | 0.68 | 0.17 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 31.00 | 0.37 | 0.43 | 0.40 | 0.43 | -0.03 | -6.53% | 0.01 | 8 | 7,405 | 0.70 | 0.14 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 32.00 | 0.32 | 0.37 | 0.35 | 0.37 | -0.12 | -24.49% | 0.01 | 5 | 21,956 | 0.72 | 0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 0.21 | 0.26 | 0.24 | 0.26 | -0.09 | -25.72% | 0.01 | 5 | 1,564 | 0.77 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:00 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:00 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,746 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:59:00 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:00 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.91 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.83 | -0.02 | 0.01 | 0.00 | 7/9/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 0.05 | 0.18 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,544 | 0.68 | -0.03 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 1:59:00 PM EST |
| 16.00 | 0.11 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,470 | 0.62 | -0.06 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 17.00 | 0.20 | 0.24 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.60 | -0.09 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 18.00 | 0.33 | 0.36 | 0.35 | 0.32 | 0.00 | 0.00% | 0.02 | 1 | 443 | 0.59 | -0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 19.00 | 0.51 | 0.55 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.57 | -0.18 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 0.77 | 0.81 | 0.79 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 3,409 | 0.57 | -0.25 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 21.00 | 1.13 | 1.17 | 1.15 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 232 | 0.57 | -0.32 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 22.00 | 1.59 | 1.63 | 1.61 | 1.63 | +0.06 | +3.83% | 0.07 | 14 | 516 | 0.58 | -0.41 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 23.00 | 2.14 | 2.19 | 2.17 | 2.10 | +0.08 | +3.96% | 0.09 | 5 | 385 | 0.58 | -0.49 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 24.00 | 2.78 | 2.83 | 2.81 | 2.74 | 0.00 | 0.00% | 0.12 | 0 | 1,501 | 0.59 | -0.56 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 3.45 | 3.55 | 3.50 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 937 | 0.60 | -0.63 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 26.00 | 4.25 | 4.35 | 4.30 | 4.55 | 0.00 | 0.00% | 0.17 | 0 | 109 | 0.61 | -0.69 | 0.07 | -0.02 | 7/14/2025 | 7/29/2025 1:59:00 PM EST |
| 27.00 | 5.05 | 5.15 | 5.10 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 194 | 0.63 | -0.73 | 0.06 | -0.02 | 7/15/2025 | 7/29/2025 1:59:00 PM EST |
| 28.00 | 5.95 | 6.05 | 6.00 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.64 | -0.77 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 29.00 | 6.85 | 6.95 | 6.90 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 85 | 0.65 | -0.81 | 0.05 | -0.02 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 7.75 | 7.85 | 7.80 | 5.65 | 0.00 | 0.00% | 0.26 | 0 | 197 | 0.67 | -0.83 | 0.04 | -0.01 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 31.00 | 8.70 | 8.80 | 8.75 | % | 0.28 | 0 | 0 | 0.68 | -0.86 | 0.04 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 32.00 | 9.65 | 9.75 | 9.70 | 14.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.70 | -0.88 | 0.03 | -0.01 | 1/30/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 12.55 | 12.70 | 12.63 | 17.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.01 | 2/4/2025 | 7/29/2025 1:59:00 PM EST |