Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $24.82 as of 11/24/2025 5:29:13 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 | 10.15 | 13.35 | 11.75 | 9.43 | 0.00 | 0.00% | 0.78 | 0 | 2 | 7.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 16.00 | 9.60 | 12.35 | 10.98 | 10.70 | % | 0.69 | 1 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 17.00 | 8.60 | 11.35 | 9.98 | 9.81 | % | 0.59 | 1 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 18.00 | 7.40 | 10.35 | 8.88 | % | 0.49 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 19.00 | 6.40 | 9.35 | 7.88 | % | 0.41 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 20.00 | 5.40 | 8.35 | 6.88 | % | 0.34 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 21.00 | 4.55 | 7.40 | 5.98 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 25 | 4.30 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:59 PM EST |
| 21.50 | 2.83 | 6.85 | 4.84 | % | 0.23 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 22.00 | 2.33 | 6.40 | 4.37 | 4.25 | +1.55 | +57.41% | 0.20 | 9 | 14 | 3.84 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 22.50 | 3.10 | 5.90 | 4.50 | % | 0.20 | 0 | 0 | 3.62 | 1.00 | 0.01 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 23.00 | 1.34 | 4.05 | 2.70 | 3.45 | +1.40 | +68.30% | 0.12 | 12 | 28 | 1.89 | 0.97 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 23.50 | 2.15 | 4.90 | 3.53 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 23 | 3.17 | 0.97 | 0.05 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 24.00 | 2.40 | 4.15 | 3.28 | 2.45 | +1.68 | +218.19% | 0.14 | 16 | 83 | 2.85 | 0.93 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 24.50 | 1.60 | 2.36 | 1.98 | 2.08 | +1.18 | +131.12% | 0.08 | 55 | 187 | 1.15 | 0.86 | 0.12 | -0.05 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 1.32 | 1.81 | 1.57 | 1.40 | +0.78 | +125.81% | 0.06 | 97 | 194 | 0.93 | 0.80 | 0.16 | -0.06 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.50 | 0.85 | 2.45 | 1.65 | 1.01 | +0.66 | +188.58% | 0.06 | 3 | 367 | 1.85 | 0.71 | 0.20 | -0.07 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 26.00 | 0.73 | 0.90 | 0.82 | 0.80 | +0.46 | +135.30% | 0.03 | 82 | 2,574 | 0.55 | 0.60 | 0.23 | -0.08 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 26.50 | 0.48 | 0.65 | 0.57 | 0.55 | +0.32 | +139.13% | 0.02 | 348 | 242 | 0.58 | 0.48 | 0.23 | -0.08 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 27.00 | 0.26 | 0.48 | 0.37 | 0.33 | +0.18 | +120.00% | 0.01 | 206 | 441 | 0.57 | 0.37 | 0.22 | -0.08 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 27.50 | 0.17 | 0.25 | 0.21 | 0.21 | -0.05 | -19.24% | 0.01 | 321 | 271 | 0.55 | 0.28 | 0.19 | -0.07 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 28.00 | 0.09 | 0.20 | 0.15 | 0.12 | +0.04 | +50.00% | 0.01 | 202 | 191 | 0.59 | 0.20 | 0.15 | -0.06 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 28.50 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 129 | 124 | 0.58 | 0.15 | 0.12 | -0.05 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 121 | 207 | 0.63 | 0.09 | 0.09 | -0.04 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 2 | 12 | 0.69 | 0.06 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 20 | 84 | 0.73 | 0.04 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.03 | -0.01 | 11/24/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,814 | 1.06 | 0.01 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.01 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 495 | 0.97 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 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 | 2.13 | 1.07 | 0.03 | % | 0.07 | 3 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.08 | % | 0.07 | 3 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.46 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 119 | 287 | 0.78 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.15 | -83.34% | 0.00 | 1 | 547 | 0.68 | -0.03 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.92 | -0.03 | 0.05 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.53 | -91.38% | 0.01 | 8 | 599 | 1.03 | -0.07 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 24.50 | 0.02 | 0.16 | 0.09 | 0.10 | -0.57 | -85.08% | 0.00 | 36 | 335 | 0.56 | -0.14 | 0.12 | -0.05 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 0.09 | 0.18 | 0.14 | 0.15 | -0.78 | -83.88% | 0.01 | 46 | 229 | 0.53 | -0.20 | 0.16 | -0.06 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.50 | 0.17 | 0.39 | 0.28 | 0.25 | -0.89 | -78.07% | 0.01 | 131 | 723 | 0.56 | -0.29 | 0.20 | -0.07 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 26.00 | 0.33 | 1.63 | 0.98 | 0.43 | -1.31 | -75.29% | 0.04 | 57 | 347 | 1.05 | -0.40 | 0.23 | -0.08 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 2.02 | 1.01 | 0.67 | -1.33 | -66.50% | 0.04 | 253 | 89 | 1.76 | -0.52 | 0.23 | -0.08 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 27.00 | 0.73 | 1.07 | 0.90 | 0.98 | -1.54 | -61.12% | 0.03 | 2 | 1,130 | 0.44 | -0.63 | 0.22 | -0.08 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 27.50 | 1.10 | 2.02 | 1.56 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.21 | -0.72 | 0.19 | -0.07 | 11/14/2025 | 11/24/2025 3:59:59 PM EST |
| 28.00 | 1.50 | 2.44 | 1.97 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 176 | 1.29 | -0.80 | 0.15 | -0.06 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 28.50 | 1.80 | 2.70 | 2.25 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.18 | -0.85 | 0.12 | -0.05 | 11/18/2025 | 11/24/2025 3:59:59 PM EST |
| 29.00 | 0.75 | 4.75 | 2.75 | 2.47 | -2.17 | -46.77% | 0.09 | 1 | 40 | 2.82 | -0.91 | 0.09 | -0.04 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 29.50 | 2.85 | 4.05 | 3.45 | 4.42 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.81 | -0.94 | 0.06 | -0.03 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 3.35 | 4.50 | 3.93 | 5.57 | 0.00 | 0.00% | 0.13 | 0 | 509 | 1.88 | -0.96 | 0.04 | -0.02 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 30.50 | 2.97 | 5.80 | 4.39 | % | 0.14 | 0 | 0 | 2.81 | -0.98 | 0.03 | -0.01 | 11/24/2025 3:59:59 PM EST | |||
| 31.00 | 4.35 | 5.50 | 4.93 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 130 | 2.11 | -0.99 | 0.02 | -0.01 | 11/7/2025 | 11/24/2025 3:59:59 PM EST |
| 31.50 | 3.85 | 7.00 | 5.43 | % | 0.17 | 0 | 0 | 3.24 | -1.00 | 0.01 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 32.00 | 3.65 | 7.70 | 5.68 | 5.09 | 0.00 | 0.00% | 0.18 | 0 | 18 | 3.55 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 11/24/2025 3:59:59 PM EST |
| 32.50 | 4.70 | 8.20 | 6.45 | % | 0.20 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 33.00 | 6.20 | 8.70 | 7.45 | % | 0.23 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 33.50 | 5.70 | 9.20 | 7.45 | % | 0.22 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 34.00 | 6.15 | 9.70 | 7.93 | % | 0.23 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 34.50 | 6.40 | 10.20 | 8.30 | % | 0.24 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 35.00 | 7.15 | 10.70 | 8.93 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:59 PM EST |
| 35.50 | 8.70 | 11.20 | 9.95 | % | 0.28 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 36.00 | 8.25 | 11.70 | 9.98 | 10.00 | % | 0.28 | 1 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 36.50 | 9.70 | 11.15 | 10.43 | 10.40 | % | 0.29 | 1 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 37.00 | 8.70 | 12.70 | 10.70 | 11.20 | % | 0.29 | 1 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 37.50 | 9.45 | 13.20 | 11.33 | 11.60 | % | 0.30 | 1 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 38.00 | 10.75 | 13.45 | 12.10 | % | 0.32 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 38.50 | 11.25 | 14.20 | 12.73 | % | 0.33 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 39.00 | 11.75 | 14.70 | 13.23 | % | 0.34 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 40.00 | 12.75 | 15.70 | 14.23 | % | 0.36 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 41.00 | 13.75 | 16.65 | 15.20 | % | 0.37 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 42.00 | 14.75 | 17.65 | 16.20 | % | 0.39 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST |