Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $24.70 as of 11/21/2025 8:28:10 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 | 8.85 | 11.75 | 10.30 | 9.43 | % | 0.69 | 2 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 16.00 | 7.85 | 10.75 | 9.30 | % | 0.58 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 17.00 | 6.85 | 9.75 | 8.30 | % | 0.49 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 18.00 | 5.85 | 8.50 | 7.18 | % | 0.40 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 19.00 | 5.00 | 7.75 | 6.38 | % | 0.34 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 20.00 | 3.95 | 6.75 | 5.35 | % | 0.27 | 0 | 0 | 3.26 | 1.00 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 21.00 | 3.05 | 5.00 | 4.03 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 25 | 2.21 | 0.98 | 0.03 | -0.01 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 21.50 | 2.40 | 3.60 | 3.00 | % | 0.14 | 0 | 0 | 1.17 | 0.96 | 0.04 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 22.00 | 2.40 | 3.20 | 2.80 | 2.70 | +0.24 | +9.76% | 0.13 | 5 | 17 | 1.15 | 0.93 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 22.50 | 1.70 | 2.65 | 2.18 | % | 0.10 | 0 | 0 | 0.97 | 0.88 | 0.10 | -0.03 | 11/21/2025 4:00:00 PM EST | |||
| 23.00 | 1.80 | 2.32 | 2.06 | 2.05 | +0.43 | +26.55% | 0.09 | 17 | 21 | 0.73 | 0.82 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 23.50 | 1.42 | 1.66 | 1.54 | 1.62 | +0.45 | +38.47% | 0.07 | 2 | 21 | 0.60 | 0.74 | 0.16 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 24.00 | 0.90 | 1.33 | 1.12 | 0.77 | -0.16 | -17.21% | 0.05 | 53 | 34 | 0.73 | 0.65 | 0.19 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 24.50 | 0.73 | 0.94 | 0.84 | 0.90 | +0.25 | +38.47% | 0.03 | 101 | 103 | 0.53 | 0.55 | 0.20 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 0.44 | 0.67 | 0.56 | 0.62 | +0.15 | +31.92% | 0.02 | 76 | 145 | 0.51 | 0.45 | 0.20 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 25.50 | 0.32 | 0.47 | 0.40 | 0.35 | -0.14 | -28.58% | 0.02 | 69 | 303 | 0.51 | 0.36 | 0.19 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 26.00 | 0.21 | 0.32 | 0.27 | 0.34 | +0.12 | +54.55% | 0.01 | 384 | 2,246 | 0.52 | 0.27 | 0.17 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 26.50 | 0.13 | 0.23 | 0.18 | 0.23 | -0.01 | -4.17% | 0.01 | 52 | 221 | 0.47 | 0.19 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 27.00 | 0.09 | 0.19 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 66 | 385 | 0.55 | 0.13 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 27.50 | 0.06 | 0.15 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.60 | 0.09 | 0.08 | -0.02 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.15 | -65.22% | 0.00 | 10 | 188 | 0.61 | 0.06 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 28.50 | 0.04 | 0.42 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.88 | 0.03 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.01 | 6 | 201 | 1.15 | 0.02 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.72 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 31.00 | 0.01 | 0.30 | 0.16 | 0.03 | -0.22 | -88.00% | 0.01 | 8 | 2,806 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.63 | -96.93% | 0.00 | 12 | 485 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 7 | 78 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 33.50 | 0.00 | 0.27 | 0.14 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.43 | 0.22 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 34.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 81 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 35.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.12 | 0.56 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 36.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.21 | % | 0.00 | 6 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 222 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.07 | -50.00% | 0.00 | 4 | 1 | 0.93 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 55 | 7 | 0.69 | -0.02 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 110 | 29 | 0.80 | -0.04 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 22.00 | 0.04 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.63 | -0.07 | 0.07 | -0.02 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 22.50 | 0.08 | 0.17 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 187 | 100 | 0.58 | -0.12 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.09 | -33.34% | 0.01 | 64 | 485 | 0.74 | -0.18 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 23.50 | 0.21 | 0.34 | 0.28 | 0.25 | -0.24 | -48.98% | 0.01 | 41 | 55 | 0.49 | -0.26 | 0.16 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 24.00 | 0.34 | 0.48 | 0.41 | 0.58 | +0.05 | +9.44% | 0.02 | 36 | 563 | 0.52 | -0.35 | 0.19 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 24.50 | 0.53 | 1.50 | 1.02 | 0.67 | -0.29 | -30.21% | 0.04 | 98 | 241 | 0.83 | -0.45 | 0.20 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 0.79 | 0.93 | 0.86 | 0.93 | -0.26 | -21.85% | 0.03 | 18 | 213 | 0.51 | -0.55 | 0.20 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 25.50 | 1.12 | 1.24 | 1.18 | 1.14 | -0.43 | -27.39% | 0.05 | 16 | 707 | 0.50 | -0.64 | 0.19 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 26.00 | 1.51 | 1.78 | 1.65 | 1.74 | +0.13 | +8.08% | 0.06 | 4 | 343 | 0.52 | -0.73 | 0.17 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 26.50 | 1.64 | 2.10 | 1.87 | 2.00 | +1.03 | +106.19% | 0.07 | 1 | 88 | 0.66 | -0.81 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 27.00 | 2.09 | 2.55 | 2.32 | 2.52 | -0.45 | -15.16% | 0.09 | 1 | 1,129 | 0.70 | -0.87 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 27.50 | 2.50 | 3.65 | 3.08 | 1.97 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.34 | -0.91 | 0.08 | -0.02 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 2.95 | 4.05 | 3.50 | 3.95 | +1.72 | +77.13% | 0.12 | 7 | 177 | 1.36 | -0.94 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 28.50 | 3.50 | 4.70 | 4.10 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.58 | -0.97 | 0.04 | -0.01 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 29.00 | 3.00 | 5.10 | 4.05 | 4.64 | +1.54 | +49.68% | 0.14 | 1 | 41 | 1.59 | -0.98 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 29.50 | 4.50 | 5.70 | 5.10 | 4.42 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.76 | -0.99 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 4.80 | 6.05 | 5.43 | 5.57 | +2.17 | +63.83% | 0.18 | 2 | 511 | 1.71 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 30.50 | 5.35 | 7.65 | 6.50 | % | 0.21 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 31.00 | 5.80 | 7.20 | 6.50 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 130 | 2.01 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 31.50 | 6.30 | 7.70 | 7.00 | % | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 32.00 | 6.80 | 8.20 | 7.50 | 5.09 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 32.50 | 7.30 | 9.65 | 8.48 | % | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 33.00 | 7.80 | 10.10 | 8.95 | % | 0.27 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 33.50 | 8.30 | 9.70 | 9.00 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 34.00 | 7.80 | 11.15 | 9.48 | % | 0.28 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 34.50 | 7.75 | 11.65 | 9.70 | % | 0.28 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 35.00 | 8.25 | 12.15 | 10.20 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 35.50 | 10.05 | 12.60 | 11.33 | % | 0.32 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 36.00 | 10.35 | 12.95 | 11.65 | % | 0.32 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 36.50 | 10.85 | 13.70 | 12.28 | % | 0.34 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 37.00 | 11.35 | 13.65 | 12.50 | % | 0.34 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 37.50 | 11.85 | 14.35 | 13.10 | % | 0.35 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 38.00 | 12.35 | 14.65 | 13.50 | % | 0.36 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 38.50 | 12.85 | 15.35 | 14.10 | % | 0.37 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 39.00 | 13.35 | 15.85 | 14.60 | % | 0.37 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 40.00 | 14.35 | 16.65 | 15.50 | % | 0.39 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 41.00 | 15.35 | 17.95 | 16.65 | % | 0.41 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 42.00 | 16.35 | 19.20 | 17.78 | % | 0.42 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |