Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.70 as of 12/5/2025 3:58:14 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 | 9.80 | 12.65 | 11.23 | % | 0.75 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 16.00 | 9.00 | 11.80 | 10.40 | % | 0.65 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 17.00 | 8.00 | 10.70 | 9.35 | % | 0.55 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 18.00 | 7.00 | 9.60 | 8.30 | 7.97 | % | 0.46 | 2 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 2:58:51 PM EST | |
| 19.00 | 6.00 | 8.90 | 7.45 | % | 0.39 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 20.00 | 5.00 | 7.90 | 6.45 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 30 | 2.46 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 2:58:51 PM EST |
| 21.00 | 3.15 | 6.60 | 4.88 | % | 0.23 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 21.50 | 2.93 | 6.45 | 4.69 | % | 0.22 | 0 | 0 | 2.44 | 1.00 | 0.01 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 22.00 | 2.33 | 5.55 | 3.94 | % | 0.18 | 0 | 0 | 2.28 | 0.99 | 0.01 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 22.50 | 2.50 | 4.85 | 3.68 | % | 0.16 | 0 | 0 | 1.55 | 0.98 | 0.03 | -0.01 | 12/5/2025 2:58:51 PM EST | |||
| 23.00 | 1.80 | 3.65 | 2.73 | 2.90 | -0.04 | -1.37% | 0.12 | 10 | 30 | 1.84 | 0.96 | 0.05 | -0.01 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 23.50 | 0.55 | 4.55 | 2.55 | 2.50 | +0.50 | +25.00% | 0.11 | 5 | 5 | 0.76 | 0.92 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 24.00 | 0.42 | 4.10 | 2.26 | 2.10 | -0.10 | -4.55% | 0.09 | 8 | 24 | 0.56 | 0.87 | 0.12 | -0.03 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 24.50 | 0.24 | 2.15 | 1.20 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.96 | 0.80 | 0.16 | -0.03 | 12/4/2025 | 12/5/2025 2:58:51 PM EST |
| 25.00 | 0.19 | 1.33 | 0.76 | 1.16 | -0.01 | -0.86% | 0.03 | 245 | 130 | 0.49 | 0.72 | 0.20 | -0.04 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 25.50 | 0.79 | 0.86 | 0.83 | 0.98 | +0.07 | +7.70% | 0.03 | 12 | 63 | 0.46 | 0.61 | 0.23 | -0.05 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 26.00 | 0.53 | 0.60 | 0.57 | 0.59 | +0.15 | +34.10% | 0.02 | 138 | 320 | 0.45 | 0.49 | 0.24 | -0.05 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 26.50 | 0.35 | 0.41 | 0.38 | 0.39 | -0.03 | -7.15% | 0.01 | 53 | 108 | 0.46 | 0.37 | 0.23 | -0.04 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 27.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.03 | -10.35% | 0.01 | 36 | 348 | 0.47 | 0.27 | 0.20 | -0.04 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 27.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 44 | 85 | 0.48 | 0.19 | 0.16 | -0.03 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 28.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 23 | 287 | 0.48 | 0.13 | 0.12 | -0.03 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 28.50 | 0.05 | 1.12 | 0.59 | 0.08 | -0.01 | -11.12% | 0.02 | 27 | 74 | 0.57 | 0.08 | 0.09 | -0.02 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.55 | 0.06 | 0.06 | -0.02 | 12/4/2025 | 12/5/2025 2:58:51 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 25 | 42 | 0.58 | 0.04 | 0.04 | -0.01 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.74 | 0.01 | 0.02 | 0.00 | 12/1/2025 | 12/5/2025 2:58:51 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 12/5/2025 2:58:51 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 2:58:51 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 2:58:51 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 2:58:51 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 2:58:51 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 2:58:51 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 2:58:51 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 2:58:51 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 2:58:51 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 2:58:51 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 2:58:51 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 | % | 0.07 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.16 | -94.12% | 0.03 | 20 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.94 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 2:58:51 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.68 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 2:58:51 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.05 | +100.00% | 0.02 | 1 | 8 | 0.65 | -0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 9 | 0.58 | -0.02 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 60 | 0.52 | -0.04 | 0.05 | -0.01 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 23.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 47 | 59 | 0.49 | -0.08 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 24.00 | 0.10 | 0.38 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.50 | -0.13 | 0.12 | -0.03 | 12/4/2025 | 12/5/2025 2:58:51 PM EST |
| 24.50 | 0.18 | 0.22 | 0.20 | 0.19 | -0.09 | -32.15% | 0.01 | 54 | 221 | 0.48 | -0.20 | 0.16 | -0.03 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 25.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.09 | -22.50% | 0.01 | 129 | 131 | 0.47 | -0.28 | 0.20 | -0.04 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 25.50 | 0.47 | 0.53 | 0.50 | 0.48 | -0.11 | -18.65% | 0.02 | 129 | 26 | 0.46 | -0.39 | 0.23 | -0.05 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 26.00 | 0.72 | 0.78 | 0.75 | 0.72 | -0.13 | -15.30% | 0.03 | 67 | 97 | 0.46 | -0.51 | 0.24 | -0.05 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 26.50 | 0.99 | 2.84 | 1.92 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.48 | -0.63 | 0.23 | -0.04 | 12/4/2025 | 12/5/2025 2:58:51 PM EST |
| 27.00 | 1.34 | 1.64 | 1.49 | 1.34 | +0.02 | +1.52% | 0.06 | 21 | 15 | 0.45 | -0.73 | 0.20 | -0.04 | 12/5/2025 | 12/5/2025 2:58:51 PM EST |
| 27.50 | 1.41 | 2.12 | 1.77 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.78 | -0.81 | 0.16 | -0.03 | 12/3/2025 | 12/5/2025 2:58:51 PM EST |
| 28.00 | 1.75 | 2.69 | 2.22 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -0.87 | 0.12 | -0.03 | 12/4/2025 | 12/5/2025 2:58:51 PM EST |
| 28.50 | 0.67 | 4.70 | 2.69 | 2.28 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.09 | -0.92 | 0.09 | -0.02 | 12/1/2025 | 12/5/2025 2:58:51 PM EST |
| 29.00 | 1.15 | 4.95 | 3.05 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.18 | -0.94 | 0.06 | -0.02 | 11/20/2025 | 12/5/2025 2:58:51 PM EST |
| 29.50 | 2.25 | 5.20 | 3.73 | % | 0.13 | 0 | 0 | 1.23 | -0.96 | 0.04 | -0.01 | 12/5/2025 2:58:51 PM EST | |||
| 30.00 | 2.90 | 5.70 | 4.30 | 4.02 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.81 | -0.99 | 0.02 | 0.00 | 11/14/2025 | 12/5/2025 2:58:51 PM EST |
| 31.00 | 3.80 | 6.70 | 5.25 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.47 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 12/5/2025 2:58:51 PM EST |
| 32.00 | 4.60 | 7.70 | 6.15 | % | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 33.00 | 5.60 | 8.95 | 7.28 | % | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 34.00 | 6.60 | 9.70 | 8.15 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 35.00 | 7.60 | 10.70 | 9.15 | % | 0.26 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 36.00 | 8.60 | 11.90 | 10.25 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 37.00 | 10.00 | 13.00 | 11.50 | % | 0.31 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 38.00 | 10.85 | 14.00 | 12.43 | % | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 39.00 | 11.85 | 15.10 | 13.48 | % | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 40.00 | 12.85 | 15.95 | 14.40 | % | 0.36 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 41.00 | 13.85 | 17.15 | 15.50 | % | 0.38 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST | |||
| 42.00 | 14.85 | 18.15 | 16.50 | % | 0.39 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:51 PM EST |