Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $23.80 as of 8/22/2025 7:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.90 | 13.05 | 11.48 | 11.52 | 0.00 | 0.00% | 0.88 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 9.35 | 10.95 | 10.15 | 10.04 | +0.15 | +1.52% | 0.72 | 1 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 8.20 | 11.05 | 9.63 | 9.48 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 7.40 | 9.25 | 8.33 | 9.15 | +0.60 | +7.02% | 0.52 | 7 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.50 | 7.40 | 7.65 | 7.53 | 7.52 | +0.29 | +4.02% | 0.46 | 8 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 6.90 | 8.75 | 7.83 | 6.82 | 0.00 | 0.00% | 0.46 | 0 | 4 | 4.17 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 6.40 | 7.65 | 7.03 | 6.24 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 5.90 | 7.00 | 6.45 | 5.79 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 18.50 | 5.40 | 6.30 | 5.85 | % | 0.32 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 19.00 | 4.90 | 5.10 | 5.00 | 4.67 | -0.16 | -3.32% | 0.26 | 2 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.50 | 4.35 | 6.05 | 5.20 | 4.43 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 3.90 | 4.10 | 4.00 | 4.05 | +0.33 | +8.88% | 0.20 | 2 | 23 | 0.88 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.50 | 3.25 | 3.90 | 3.58 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.36 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 2.88 | 3.50 | 3.19 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.28 | 0.98 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 21.50 | 2.39 | 2.60 | 2.50 | 2.53 | +0.32 | +14.48% | 0.12 | 2 | 12 | 0.79 | 0.95 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 1.97 | 2.50 | 2.24 | 1.83 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.21 | 0.91 | 0.10 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 1.59 | 1.71 | 1.65 | 1.78 | -1.47 | -45.24% | 0.07 | 38 | 32 | 0.49 | 0.85 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 1.20 | 1.37 | 1.29 | 1.28 | +0.15 | +13.28% | 0.06 | 5 | 41 | 0.51 | 0.75 | 0.20 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.50 | 0.87 | 0.93 | 0.90 | 1.02 | +0.08 | +8.52% | 0.04 | 123 | 482 | 0.47 | 0.64 | 0.24 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.06 | -8.83% | 0.03 | 348 | 1,502 | 0.47 | 0.51 | 0.26 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.50 | 0.41 | 0.45 | 0.43 | 0.40 | -0.07 | -14.90% | 0.02 | 1,843 | 192 | 0.48 | 0.39 | 0.24 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.08 | -22.23% | 0.01 | 609 | 1,247 | 0.49 | 0.29 | 0.21 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.50 | 0.17 | 0.25 | 0.21 | 0.20 | -0.04 | -16.67% | 0.01 | 302 | 1,521 | 0.50 | 0.20 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 194 | 494 | 0.53 | 0.15 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.50 | 0.06 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 13 | 891 | 0.54 | 0.10 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 144 | 1,128 | 0.62 | 0.07 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 35 | 9,271 | 0.65 | 0.05 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 1,524 | 0.75 | 0.02 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.23 | 0.12 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 176 | 1.08 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 1,372 | 0.98 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.46 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 759 | 1.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.01 | 0.27 | 0.14 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 366 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 31.50 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.81 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.98 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 1.39 | 0.70 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 1.03 | 0.52 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.27 | 0.64 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 1.27 | 0.64 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.57 | 0.29 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.89 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.87 | 0.44 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.09 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 65 | 0.88 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.60 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 74 | 292 | 0.52 | -0.02 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 22 | 1,085 | 0.47 | -0.05 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.11 | -64.71% | 0.00 | 78 | 375 | 0.49 | -0.09 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.23 | -65.72% | 0.01 | 195 | 163 | 0.47 | -0.15 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 0.21 | 0.28 | 0.25 | 0.22 | -0.26 | -54.17% | 0.01 | 165 | 187 | 0.49 | -0.25 | 0.20 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.50 | 0.36 | 0.42 | 0.39 | 0.36 | -0.25 | -40.99% | 0.02 | 418 | 94 | 0.47 | -0.36 | 0.24 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.31 | -32.98% | 0.03 | 372 | 152 | 0.48 | -0.49 | 0.26 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.50 | 0.78 | 0.95 | 0.87 | 0.83 | -0.50 | -37.60% | 0.04 | 17 | 160 | 0.48 | -0.61 | 0.24 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 1.25 | 1.43 | 1.34 | 1.27 | -0.43 | -25.30% | 0.05 | 26 | 2,009 | 0.55 | -0.71 | 0.21 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.50 | 1.64 | 1.83 | 1.74 | 1.51 | -0.65 | -30.10% | 0.07 | 1 | 173 | 0.57 | -0.80 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 1.95 | 2.31 | 2.13 | 2.05 | -0.46 | -18.33% | 0.08 | 1 | 3 | 0.68 | -0.85 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.50 | 2.55 | 2.78 | 2.67 | 2.48 | +0.27 | +12.22% | 0.10 | 501 | 1 | 0.68 | -0.90 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 3.00 | 3.40 | 3.20 | 3.07 | -0.63 | -17.03% | 0.12 | 28 | 16 | 0.90 | -0.93 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 3.45 | 5.15 | 4.30 | % | 0.16 | 0 | 0 | 2.17 | -0.95 | 0.05 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 28.00 | 3.95 | 5.90 | 4.93 | % | 0.18 | 0 | 0 | 2.48 | -0.98 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 28.50 | 4.45 | 6.00 | 5.23 | % | 0.18 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 29.00 | 4.80 | 6.95 | 5.88 | % | 0.20 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 29.50 | 5.45 | 6.95 | 6.20 | % | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 5.00 | 7.20 | 6.10 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 30.50 | 5.60 | 7.55 | 6.58 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 31.00 | 6.90 | 8.20 | 7.55 | % | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 31.50 | 7.40 | 8.85 | 8.13 | % | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 32.00 | 7.45 | 9.90 | 8.68 | % | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |