Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.69 as of 11/20/2025 5:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.85 | 13.90 | 12.38 | 14.38 | 0.00 | 0.00% | 1.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 13.00 | 10.20 | 13.30 | 11.75 | 13.49 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 14.00 | 9.05 | 11.95 | 10.50 | 13.33 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/20/2025 4:00:03 PM EST |
| 15.00 | 8.05 | 11.30 | 9.68 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:03 PM EST | |||
| 16.00 | 6.85 | 9.95 | 8.40 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:03 PM EST | |||
| 17.00 | 6.05 | 9.30 | 7.68 | 10.55 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/20/2025 4:00:03 PM EST |
| 18.00 | 5.05 | 8.30 | 6.68 | 11.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/20/2025 4:00:03 PM EST |
| 19.00 | 4.05 | 6.55 | 5.30 | 8.20 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/20/2025 4:00:03 PM EST |
| 20.00 | 3.75 | 5.30 | 4.53 | 6.51 | 0.00 | 0.00% | 0.23 | 0 | 172 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 21.00 | 2.71 | 4.55 | 3.63 | 4.55 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/20/2025 4:00:03 PM EST |
| 21.50 | 2.22 | 3.20 | 2.71 | 4.21 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 22.00 | 1.90 | 2.99 | 2.45 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 186 | 3.43 | 1.00 | 0.02 | 0.00 | 11/18/2025 | 11/20/2025 4:00:03 PM EST |
| 22.50 | 1.28 | 3.35 | 2.32 | 3.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.93 | 1.00 | 0.05 | -0.01 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 23.00 | 0.97 | 1.36 | 1.17 | 1.80 | -1.18 | -39.60% | 0.05 | 5 | 537 | 1.11 | 0.99 | 0.16 | -0.03 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 23.50 | 0.05 | 1.94 | 1.00 | 0.90 | % | 0.04 | 1 | 0 | 3.12 | 0.94 | 0.32 | -0.09 | 11/20/2025 | 11/20/2025 4:00:03 PM EST | |
| 24.00 | 0.28 | 0.68 | 0.48 | 0.55 | -1.04 | -65.41% | 0.02 | 66 | 308 | 0.26 | 0.80 | 0.45 | -0.20 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 24.50 | 0.12 | 0.44 | 0.28 | 0.30 | -1.90 | -86.37% | 0.01 | 91 | 27 | 0.38 | 0.57 | 0.44 | -0.19 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.70 | -84.34% | 0.01 | 174 | 1,772 | 1.08 | 0.33 | 0.32 | -0.09 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.43 | -84.32% | 0.01 | 88 | 93 | 1.50 | 0.16 | 0.18 | -0.04 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.29 | -85.30% | 0.00 | 80 | 554 | 1.39 | 0.06 | 0.07 | -0.01 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.14 | 0.07 | 0.02 | -0.17 | -89.48% | 0.00 | 26 | 384 | 1.55 | 0.02 | 0.03 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 54 | 3,411 | 1.01 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 48 | 178 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 1,087 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 41 | 534 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.17 | +0.16 | +1,600.00% | 0.00 | 2 | 1,348 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 1.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 266 | 3.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,133 | 3.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 42 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,490 | 4.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 868 | 2.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,726 | 2.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/20/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.01 | -25.00% | 0.02 | 3 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.01 | -11.12% | 0.02 | 3 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 2 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 2 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 25 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 3 | 143 | 8.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 84 | 4.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 865 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/20/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,567 | 1.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.93 | 0.00 | 0.02 | 0.00 | 11/19/2025 | 11/20/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.40 | 0.00 | 0.05 | -0.01 | 11/18/2025 | 11/20/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 28 | 750 | 0.98 | -0.01 | 0.16 | -0.03 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.06 | +150.00% | 0.01 | 23 | 266 | 1.07 | -0.06 | 0.32 | -0.09 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 24.00 | 0.04 | 0.43 | 0.24 | 0.31 | +0.20 | +181.82% | 0.01 | 116 | 426 | 0.90 | -0.20 | 0.45 | -0.20 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 24.50 | 0.33 | 0.84 | 0.59 | 0.65 | +0.44 | +209.53% | 0.02 | 47 | 206 | 1.36 | -0.43 | 0.44 | -0.19 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 25.00 | 0.61 | 2.02 | 1.32 | 0.99 | +0.62 | +167.57% | 0.05 | 69 | 662 | 3.12 | -0.67 | 0.32 | -0.09 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 25.50 | 1.07 | 1.54 | 1.31 | 1.27 | +0.73 | +135.19% | 0.05 | 34 | 852 | 1.39 | -0.84 | 0.18 | -0.04 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 26.00 | 1.60 | 3.60 | 2.60 | 1.40 | +0.66 | +89.19% | 0.10 | 36 | 2,041 | 5.01 | -0.94 | 0.07 | -0.01 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 26.50 | 0.94 | 2.96 | 1.95 | 2.28 | +1.09 | +91.60% | 0.07 | 14 | 320 | 2.96 | -0.98 | 0.03 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 27.00 | 2.60 | 2.90 | 2.75 | 2.90 | +0.99 | +51.84% | 0.10 | 42 | 648 | 1.63 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 27.50 | 1.99 | 3.60 | 2.80 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 498 | 2.55 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/20/2025 4:00:03 PM EST |
| 28.00 | 3.05 | 5.35 | 4.20 | 3.75 | +1.12 | +42.59% | 0.15 | 371 | 180 | 5.73 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 28.50 | 3.40 | 5.10 | 4.25 | 4.40 | +1.37 | +45.22% | 0.15 | 54 | 28 | 4.33 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 29.00 | 3.75 | 6.25 | 5.00 | 4.75 | +1.85 | +63.80% | 0.17 | 1,970 | 972 | 6.04 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 29.50 | 5.10 | 6.70 | 5.90 | 5.25 | +1.65 | +45.84% | 0.20 | 3,943 | 1,964 | 6.18 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 30.00 | 5.45 | 6.60 | 6.03 | 5.75 | +0.90 | +18.56% | 0.20 | 943 | 402 | 5.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 30.50 | 5.95 | 8.00 | 6.98 | 6.25 | +1.11 | +21.60% | 0.23 | 322 | 129 | 7.31 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 31.00 | 4.75 | 8.90 | 6.83 | 6.70 | +1.17 | +21.16% | 0.22 | 101 | 42 | 8.39 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 31.50 | 6.00 | 8.60 | 7.30 | 7.25 | +2.70 | +59.35% | 0.23 | 150 | 60 | 6.86 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 32.00 | 6.50 | 9.10 | 7.80 | 8.05 | +2.66 | +49.36% | 0.24 | 51 | 22 | 7.06 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 32.50 | 7.00 | 10.35 | 8.68 | 7.00 | +1.83 | +35.40% | 0.27 | 6 | 3 | 8.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:03 PM EST |
| 33.00 | 7.50 | 10.05 | 8.78 | 5.66 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 4:00:03 PM EST |
| 34.00 | 8.50 | 11.15 | 9.83 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/20/2025 4:00:03 PM EST |
| 35.00 | 9.50 | 12.15 | 10.83 | 5.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/20/2025 4:00:03 PM EST |
| 36.00 | 10.50 | 13.15 | 11.83 | % | 0.33 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:03 PM EST | |||
| 37.00 | 11.50 | 14.15 | 12.83 | 10.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 38.00 | 12.50 | 15.15 | 13.83 | 11.71 | 0.00 | 0.00% | 0.36 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 4:00:03 PM EST |
| 39.00 | 13.50 | 16.15 | 14.83 | % | 0.38 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:03 PM EST | |||
| 40.00 | 14.45 | 17.10 | 15.78 | 12.31 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 4:00:03 PM EST |
| 41.00 | 15.45 | 17.15 | 16.30 | 13.28 | 0.00 | 0.00% | 0.40 | 0 | 4 | 6.98 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 4:00:03 PM EST |