Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $27.19 as of 11/13/2025 1:37:09 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 | 9.45 | 12.90 | 11.18 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 17.00 | 7.45 | 10.90 | 9.18 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 18.00 | 6.65 | 9.55 | 8.10 | 8.10 | % | 0.45 | 1 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST | |
| 19.00 | 5.80 | 8.65 | 7.23 | 7.21 | % | 0.38 | 1 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST | |
| 20.00 | 4.95 | 6.75 | 5.85 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 1:59:05 PM EST |
| 21.00 | 3.90 | 5.65 | 4.78 | % | 0.23 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 21.50 | 3.45 | 5.20 | 4.33 | % | 0.20 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 22.00 | 2.91 | 4.70 | 3.81 | % | 0.17 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 22.50 | 2.41 | 4.15 | 3.28 | % | 0.15 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 23.00 | 1.93 | 3.65 | 2.79 | 2.55 | -1.93 | -43.08% | 0.12 | 2 | 4 | 3.44 | 0.99 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 23.50 | 1.27 | 3.20 | 2.24 | % | 0.10 | 0 | 0 | 3.21 | 0.98 | 0.04 | -0.01 | 11/13/2025 1:59:05 PM EST | |||
| 24.00 | 1.69 | 2.65 | 2.17 | 2.24 | -1.68 | -42.86% | 0.09 | 21 | 13 | 2.76 | 0.94 | 0.09 | -0.03 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 24.50 | 0.70 | 3.10 | 1.90 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 40 | 4.23 | 0.89 | 0.15 | -0.07 | 11/7/2025 | 11/13/2025 1:59:05 PM EST |
| 25.00 | 0.96 | 1.20 | 1.08 | 1.10 | -1.40 | -56.00% | 0.04 | 179 | 7 | 0.76 | 0.80 | 0.24 | -0.14 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 25.50 | 0.63 | 0.82 | 0.73 | 0.66 | % | 0.03 | 412 | 0 | 0.84 | 0.66 | 0.34 | -0.19 | 11/13/2025 | 11/13/2025 1:59:05 PM EST | |
| 26.00 | 0.35 | 0.54 | 0.45 | 0.42 | -1.50 | -78.13% | 0.02 | 730 | 36 | 0.76 | 0.48 | 0.37 | -0.20 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 26.50 | 0.16 | 0.31 | 0.24 | 0.22 | -1.22 | -84.73% | 0.01 | 191 | 15 | 0.78 | 0.32 | 0.32 | -0.18 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 27.00 | 0.11 | 0.18 | 0.15 | 0.15 | -1.13 | -88.29% | 0.01 | 932 | 785 | 0.83 | 0.20 | 0.23 | -0.13 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 27.50 | 0.07 | 0.11 | 0.09 | 0.08 | -1.02 | -92.73% | 0.00 | 255 | 414 | 0.93 | 0.12 | 0.16 | -0.07 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 28.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.83 | -94.32% | 0.00 | 253 | 412 | 1.00 | 0.07 | 0.10 | -0.04 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 28.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.70 | -95.89% | 0.00 | 47 | 766 | 1.08 | 0.04 | 0.06 | -0.02 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.57 | -96.61% | 0.00 | 151 | 435 | 1.21 | 0.02 | 0.04 | -0.01 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 29.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.40 | -86.96% | 0.00 | 72 | 274 | 1.32 | 0.01 | 0.02 | -0.01 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.38 | -97.44% | 0.00 | 284 | 1,554 | 1.31 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.31 | -96.88% | 0.00 | 76 | 344 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 332 | 845 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 75 | 68 | 1.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 155 | 301 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 40 | 582 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.27 | -96.43% | 0.00 | 159 | 636 | 2.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 276 | 2.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 34.50 | 0.00 | 0.23 | 0.12 | 0.27 | % | 0.00 | 1 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST | |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 56 | 1,111 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 35.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.07 | -87.50% | 0.01 | 10 | 30 | 4.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 301 | 4.45 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:05 PM EST |
| 36.50 | 0.00 | 0.71 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.87 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 37.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 150 | 5.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 38.00 | 0.00 | 0.69 | 0.35 | 0.39 | +0.12 | +44.45% | 0.01 | 1 | 4 | 6.24 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 38.50 | 0.00 | 0.69 | 0.35 | 0.37 | +0.24 | +184.62% | 0.01 | 1 | 1 | 6.37 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 39.00 | 0.00 | 0.64 | 0.32 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.36 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:05 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 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:59:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 79 | 3.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.93 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.57 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 347 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 295 | 582 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 245 | 426 | 1.07 | -0.01 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 66 | 360 | 0.96 | -0.02 | 0.04 | -0.01 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 408 | 853 | 0.90 | -0.06 | 0.09 | -0.03 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 24.50 | 0.03 | 0.08 | 0.06 | 0.09 | -0.13 | -59.10% | 0.00 | 97 | 347 | 0.88 | -0.11 | 0.15 | -0.07 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 25.00 | 0.08 | 0.18 | 0.13 | 0.13 | -0.27 | -67.50% | 0.01 | 183 | 409 | 0.81 | -0.20 | 0.24 | -0.14 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 25.50 | 0.20 | 0.34 | 0.27 | 0.23 | -0.31 | -57.41% | 0.01 | 321 | 226 | 0.81 | -0.34 | 0.34 | -0.19 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 26.00 | 0.41 | 0.57 | 0.49 | 0.51 | -0.18 | -26.09% | 0.02 | 172 | 572 | 0.76 | -0.52 | 0.37 | -0.20 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 26.50 | 0.69 | 1.00 | 0.85 | 0.78 | -0.11 | -12.36% | 0.03 | 78 | 161 | 0.90 | -0.68 | 0.32 | -0.18 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 27.00 | 1.02 | 1.26 | 1.14 | 1.16 | +0.02 | +1.76% | 0.04 | 405 | 991 | 0.92 | -0.80 | 0.23 | -0.13 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 27.50 | 1.15 | 1.85 | 1.50 | 1.33 | -0.16 | -10.74% | 0.05 | 71 | 605 | 1.44 | -0.88 | 0.16 | -0.07 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 28.00 | 1.71 | 2.40 | 2.06 | 2.65 | +1.03 | +63.58% | 0.07 | 1 | 193 | 1.80 | -0.93 | 0.10 | -0.04 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 28.50 | 2.26 | 2.86 | 2.56 | 2.34 | +0.42 | +21.88% | 0.09 | 232 | 254 | 1.93 | -0.96 | 0.06 | -0.02 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 29.00 | 2.41 | 3.70 | 3.06 | 2.31 | 0.00 | 0.00% | 0.11 | 0 | 161 | 2.94 | -0.98 | 0.04 | -0.01 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 29.50 | 2.75 | 4.65 | 3.70 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 28 | 4.10 | -0.99 | 0.02 | -0.01 | 11/12/2025 | 11/13/2025 1:59:05 PM EST |
| 30.00 | 3.40 | 4.35 | 3.88 | 3.97 | +0.54 | +15.75% | 0.13 | 23 | 120 | 2.50 | -0.99 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 30.50 | 3.90 | 5.65 | 4.78 | 5.00 | +1.15 | +29.87% | 0.16 | 5 | 341 | 4.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 31.00 | 4.85 | 5.25 | 5.05 | 5.23 | +1.33 | +34.11% | 0.16 | 3 | 698 | 3.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 31.50 | 4.85 | 6.65 | 5.75 | 2.57 | 0.00 | 0.00% | 0.18 | 0 | 33 | 4.99 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 1:59:05 PM EST |
| 32.00 | 5.35 | 6.45 | 5.90 | 6.30 | +1.34 | +27.02% | 0.18 | 3 | 25 | 3.51 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 32.50 | 5.85 | 7.60 | 6.73 | 5.06 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 1:59:05 PM EST |
| 33.00 | 6.40 | 8.30 | 7.35 | 6.80 | +3.75 | +122.96% | 0.22 | 1 | 13 | 5.90 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 33.50 | 6.85 | 9.05 | 7.95 | % | 0.24 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 34.00 | 7.35 | 9.10 | 8.23 | 8.54 | +5.29 | +162.77% | 0.24 | 1 | 38 | 5.83 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:05 PM EST |
| 34.50 | 7.85 | 10.05 | 8.95 | % | 0.26 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 35.00 | 8.30 | 10.55 | 9.43 | % | 0.27 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 35.50 | 8.85 | 10.70 | 9.78 | % | 0.28 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 36.00 | 9.30 | 11.10 | 10.20 | % | 0.28 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 36.50 | 9.60 | 12.05 | 10.83 | % | 0.30 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 37.00 | 10.25 | 12.55 | 11.40 | % | 0.31 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 37.50 | 10.30 | 13.05 | 11.68 | % | 0.31 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 38.00 | 10.80 | 13.55 | 12.18 | % | 0.32 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 38.50 | 11.40 | 13.60 | 12.50 | 12.35 | 0.00 | 0.00% | 0.32 | 0 | 7 | 7.26 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:05 PM EST |
| 39.00 | 11.90 | 14.45 | 13.18 | 12.80 | 0.00 | 0.00% | 0.34 | 0 | 7 | 8.21 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:05 PM EST |
| 40.00 | 12.90 | 15.30 | 14.10 | 13.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:05 PM EST |
| 41.00 | 13.80 | 16.55 | 15.18 | % | 0.37 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST | |||
| 42.00 | 14.70 | 17.55 | 16.13 | % | 0.38 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:05 PM EST |