Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.41 as of 11/27/2025 5:27:39 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 | 9.60 | 13.40 | 11.50 | 12.39 | 0.00 | 0.00% | 0.77 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 8.70 | 12.40 | 10.55 | 11.31 | -0.21 | -1.83% | 0.66 | 1 | 1 | 9.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.00 | 7.80 | 11.40 | 9.60 | 10.42 | +0.61 | +6.22% | 0.56 | 1 | 1 | 8.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 6.80 | 10.40 | 8.60 | 9.49 | 0.00 | 0.00% | 0.48 | 0 | 1 | 8.04 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 6.30 | 9.45 | 7.88 | 8.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 4.60 | 8.45 | 6.53 | % | 0.33 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 21.00 | 4.15 | 7.45 | 5.80 | 5.73 | -0.97 | -14.48% | 0.28 | 1 | 25 | 6.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 21.50 | 3.55 | 6.90 | 5.23 | 5.40 | % | 0.24 | 1 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 22.00 | 3.30 | 6.35 | 4.83 | 4.84 | +0.59 | +13.89% | 0.22 | 1 | 10 | 5.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 2.69 | 5.90 | 4.30 | 4.51 | % | 0.19 | 1 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 23.00 | 1.80 | 4.25 | 3.03 | 3.82 | -0.33 | -7.96% | 0.13 | 19 | 24 | 2.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 23.50 | 2.05 | 3.85 | 2.95 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 23 | 2.83 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 2.12 | 2.98 | 2.55 | 2.74 | -0.46 | -14.38% | 0.11 | 25 | 112 | 1.98 | 0.98 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 24.50 | 1.60 | 2.49 | 2.05 | 2.68 | 0.00 | 0.00% | 0.08 | 0 | 169 | 1.76 | 0.96 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 1.39 | 1.91 | 1.65 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 190 | 1.40 | 0.89 | 0.16 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 25.50 | 0.73 | 1.47 | 1.10 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 359 | 1.24 | 0.80 | 0.25 | -0.07 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.78 | 0.39 | 0.78 | -0.57 | -42.23% | 0.02 | 307 | 2,599 | 0.71 | 0.65 | 0.34 | -0.10 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 26.50 | 0.24 | 0.55 | 0.40 | 0.27 | -0.64 | -70.33% | 0.02 | 14 | 304 | 0.57 | 0.47 | 0.37 | -0.11 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 0.03 | 0.29 | 0.16 | 0.16 | -0.44 | -73.34% | 0.01 | 404 | 576 | 0.48 | 0.30 | 0.31 | -0.10 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.08 | -0.28 | -77.78% | 0.00 | 30 | 516 | 0.60 | 0.18 | 0.23 | -0.08 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.16 | -80.00% | 0.00 | 80 | 232 | 0.74 | 0.09 | 0.15 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 3 | 201 | 0.86 | 0.04 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 281 | 0.82 | 0.02 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 36 | 1.16 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 922 | 1.07 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.50 | 0.01 | 0.24 | 0.13 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,814 | 1.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.54 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 227 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 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 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 7.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 43 | 5.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.06 | -85.72% | 0.03 | 4 | 5 | 4.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.04 | -0.21 | -84.00% | 0.00 | 2 | 96 | 0.86 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 592 | 0.72 | -0.02 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 317 | 0.64 | -0.04 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 34 | 218 | 0.52 | -0.11 | 0.16 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.70 | -0.20 | 0.25 | -0.07 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 0.11 | 0.35 | 0.23 | 0.16 | +0.05 | +45.46% | 0.01 | 52 | 389 | 0.50 | -0.35 | 0.34 | -0.10 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 26.50 | 0.30 | 0.66 | 0.48 | 0.40 | +0.19 | +90.48% | 0.02 | 11 | 324 | 0.54 | -0.53 | 0.37 | -0.11 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 0.47 | 1.09 | 0.78 | 0.63 | +0.25 | +65.79% | 0.03 | 5 | 1,158 | 0.96 | -0.70 | 0.31 | -0.10 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 0.72 | 1.60 | 1.16 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 70 | 1.20 | -0.82 | 0.23 | -0.08 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 1.10 | 2.05 | 1.58 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 176 | 1.33 | -0.91 | 0.15 | -0.05 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 28.50 | 0.81 | 4.15 | 2.48 | 1.95 | -1.20 | -38.10% | 0.09 | 4 | 4 | 3.70 | -0.96 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 2.00 | 3.20 | 2.60 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 39 | 1.93 | -0.98 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 29.50 | 2.30 | 4.95 | 3.63 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.85 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 2.80 | 3.95 | 3.38 | 5.57 | 0.00 | 0.00% | 0.11 | 0 | 509 | 1.84 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 30.50 | 2.88 | 6.10 | 4.49 | % | 0.15 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 31.00 | 3.80 | 4.95 | 4.38 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 130 | 2.12 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 31.50 | 4.30 | 7.10 | 5.70 | % | 0.18 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 32.00 | 3.55 | 7.60 | 5.58 | 5.09 | 0.00 | 0.00% | 0.17 | 0 | 18 | 4.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 4.60 | 8.10 | 6.35 | % | 0.20 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 33.00 | 5.65 | 8.60 | 7.13 | % | 0.22 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 33.50 | 5.20 | 9.10 | 7.15 | % | 0.21 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 34.00 | 5.55 | 9.60 | 7.58 | % | 0.22 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 34.50 | 6.60 | 10.10 | 8.35 | % | 0.24 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 35.00 | 6.60 | 10.60 | 8.60 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 35.50 | 7.60 | 11.10 | 9.35 | % | 0.26 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 36.00 | 7.60 | 11.60 | 9.60 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 36.50 | 8.95 | 11.55 | 10.25 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 37.00 | 9.45 | 12.60 | 11.03 | 11.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 10.05 | 13.10 | 11.58 | 11.49 | -0.11 | -0.95% | 0.31 | 1 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 38.00 | 10.45 | 13.60 | 12.03 | 11.89 | % | 0.32 | 1 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 38.50 | 10.65 | 14.10 | 12.38 | 11.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 39.00 | 11.05 | 14.55 | 12.80 | 11.71 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.75 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 12.15 | 15.60 | 13.88 | 12.91 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 41.00 | 12.65 | 16.60 | 14.63 | 13.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 42.00 | 14.00 | 17.60 | 15.80 | % | 0.38 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |