Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.42 as of 11/28/2025 3:20:10 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 | 9.55 | 12.65 | 11.10 | % | 0.74 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 16.00 | 9.00 | 11.70 | 10.35 | % | 0.65 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 17.00 | 8.80 | 9.85 | 9.33 | 9.55 | % | 0.55 | 2 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST | |
| 18.00 | 7.65 | 9.10 | 8.38 | % | 0.47 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 19.00 | 6.00 | 8.70 | 7.35 | % | 0.39 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 19.50 | 6.15 | 7.60 | 6.88 | % | 0.35 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 5.65 | 7.10 | 6.38 | 7.55 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 20.50 | 5.15 | 6.60 | 5.88 | % | 0.29 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.00 | 4.00 | 6.75 | 5.38 | % | 0.26 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.50 | 3.50 | 6.20 | 4.85 | % | 0.23 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 3.00 | 5.70 | 4.35 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 3.30 | 4.50 | 3.90 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 3.25 | 3.90 | 3.58 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.90 | 1.00 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 23.50 | 2.30 | 3.50 | 2.90 | % | 0.12 | 0 | 0 | 0.93 | 0.99 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 2.45 | 3.15 | 2.80 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.98 | 0.98 | 0.04 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 24.50 | 1.66 | 2.40 | 2.03 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.61 | 0.94 | 0.07 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 1.27 | 2.00 | 1.64 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.61 | 0.89 | 0.13 | -0.03 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 25.50 | 1.21 | 1.66 | 1.44 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.63 | 0.80 | 0.18 | -0.04 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 26.00 | 0.88 | 1.14 | 1.01 | 1.04 | -0.17 | -14.05% | 0.04 | 16 | 374 | 0.40 | 0.69 | 0.23 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 26.50 | 0.67 | 0.88 | 0.78 | 0.73 | -0.11 | -13.10% | 0.03 | 28 | 35 | 0.45 | 0.57 | 0.27 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 27.00 | 0.35 | 0.62 | 0.49 | 0.49 | -0.11 | -18.34% | 0.02 | 32 | 265 | 0.42 | 0.43 | 0.27 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 27.50 | 0.32 | 0.37 | 0.35 | 0.42 | +0.04 | +10.53% | 0.01 | 24 | 46 | 0.44 | 0.31 | 0.24 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 28.00 | 0.04 | 0.23 | 0.14 | 0.22 | -0.11 | -33.34% | 0.01 | 69 | 80 | 0.36 | 0.21 | 0.19 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 28.50 | 0.01 | 0.16 | 0.09 | 0.14 | -0.07 | -33.34% | 0.00 | 240 | 68 | 0.36 | 0.13 | 0.14 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 29.00 | 0.03 | 0.16 | 0.10 | 0.06 | -0.13 | -68.43% | 0.00 | 177 | 57 | 0.46 | 0.08 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 29.50 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.06 | 0.04 | 0.06 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 5 | 185 | 0.58 | 0.02 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 30.50 | 0.00 | 0.73 | 0.37 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.32 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 33.00 | 0.00 | 0.13 | 0.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 42.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 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 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 20 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.22 | -95.66% | 0.00 | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.23 | -92.00% | 0.00 | 10 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.47 | -94.00% | 0.00 | 13 | 6 | 0.60 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 39 | 0.61 | -0.01 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 40 | 197 | 0.45 | -0.02 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.13 | -61.91% | 0.00 | 5 | 91 | 0.48 | -0.06 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.02 | 0.15 | 0.09 | 0.14 | -0.14 | -50.00% | 0.00 | 53 | 206 | 0.38 | -0.11 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 25.50 | 0.20 | 0.34 | 0.27 | 0.23 | -0.18 | -43.91% | 0.01 | 55 | 67 | 0.50 | -0.20 | 0.18 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 26.00 | 0.06 | 0.47 | 0.27 | 0.41 | -0.25 | -37.88% | 0.01 | 20 | 157 | 0.36 | -0.31 | 0.23 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 26.50 | 0.33 | 0.67 | 0.50 | 0.61 | -0.29 | -32.23% | 0.02 | 67 | 44 | 0.40 | -0.43 | 0.27 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 27.00 | 0.47 | 0.96 | 0.72 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.36 | -0.57 | 0.27 | -0.05 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 27.50 | 0.78 | 1.37 | 1.08 | % | 0.04 | 0 | 0 | 0.62 | -0.69 | 0.24 | -0.04 | 11/28/2025 12:59:57 PM EST | |||
| 28.00 | 1.35 | 2.01 | 1.68 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.51 | -0.79 | 0.19 | -0.03 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 28.50 | 1.75 | 2.93 | 2.34 | 2.16 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.25 | -0.87 | 0.14 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 29.00 | 2.20 | 3.35 | 2.78 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.30 | -0.92 | 0.10 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 29.50 | 2.65 | 3.85 | 3.25 | 3.21 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.40 | -0.96 | 0.06 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 3.15 | 4.30 | 3.73 | 3.73 | +0.13 | +3.62% | 0.12 | 1 | 19 | 1.46 | -0.98 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 30.50 | 3.45 | 4.80 | 4.13 | % | 0.14 | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 31.00 | 2.55 | 6.50 | 4.53 | % | 0.15 | 0 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 31.50 | 4.65 | 5.80 | 5.23 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 32.00 | 3.80 | 7.50 | 5.65 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 32.50 | 4.10 | 8.00 | 6.05 | % | 0.19 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 33.00 | 4.55 | 8.50 | 6.53 | % | 0.20 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 34.00 | 6.95 | 8.40 | 7.68 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 35.00 | 7.00 | 10.45 | 8.73 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 36.00 | 8.00 | 11.45 | 9.73 | % | 0.27 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 37.00 | 9.00 | 12.45 | 10.73 | % | 0.29 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 38.00 | 9.55 | 13.45 | 11.50 | 10.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 39.00 | 10.55 | 14.45 | 12.50 | % | 0.32 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 40.00 | 12.45 | 15.45 | 13.95 | % | 0.35 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 41.00 | 12.55 | 16.45 | 14.50 | % | 0.35 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 42.00 | 14.35 | 17.05 | 15.70 | % | 0.37 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |