Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.89 as of 12/3/2025 5:00:22 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 | 8.55 | 11.50 | 10.03 | % | 0.67 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 16.00 | 8.55 | 10.50 | 9.53 | 10.67 | 0.00 | 0.00% | 0.60 | 0 | 6 | 7.59 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 17.00 | 7.55 | 8.65 | 8.10 | 8.13 | -1.64 | -16.79% | 0.48 | 1 | 8 | 4.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 18.00 | 5.55 | 9.25 | 7.40 | 7.24 | % | 0.41 | 1 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST | |
| 19.00 | 4.55 | 8.25 | 6.40 | % | 0.34 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 19.50 | 4.05 | 7.75 | 5.90 | % | 0.30 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 3.40 | 7.10 | 5.25 | 7.55 | 0.00 | 0.00% | 0.26 | 0 | 25 | 6.02 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 20.50 | 2.82 | 5.40 | 4.11 | % | 0.20 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 21.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 21.50 | 1.80 | 5.75 | 3.78 | % | 0.18 | 0 | 0 | 5.27 | 1.00 | 0.01 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 22.00 | 2.70 | 3.85 | 3.28 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 25 | 2.61 | 0.99 | 0.02 | -0.01 | 11/14/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 2.20 | 3.35 | 2.78 | % | 0.12 | 0 | 0 | 2.35 | 0.98 | 0.04 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 23.00 | 1.92 | 2.60 | 2.26 | 2.27 | -1.13 | -33.24% | 0.10 | 5 | 5 | 1.66 | 0.95 | 0.08 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 23.50 | 0.07 | 3.40 | 1.74 | % | 0.07 | 0 | 0 | 3.42 | 0.91 | 0.13 | -0.07 | 12/3/2025 3:59:51 PM EST | |||
| 24.00 | 1.05 | 1.50 | 1.28 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 44 | 1.02 | 0.83 | 0.19 | -0.11 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 24.50 | 0.78 | 1.33 | 1.06 | 0.81 | -2.07 | -71.88% | 0.04 | 1 | 62 | 0.75 | 0.74 | 0.26 | -0.13 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.48 | 0.83 | 0.66 | 0.49 | -0.56 | -53.34% | 0.03 | 85 | 39 | 0.67 | 0.61 | 0.33 | -0.13 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 25.50 | 0.22 | 0.34 | 0.28 | 0.28 | -0.42 | -60.00% | 0.01 | 42 | 81 | 0.50 | 0.42 | 0.39 | -0.10 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.30 | -71.43% | 0.01 | 79 | 444 | 0.62 | 0.22 | 0.31 | -0.07 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 26.50 | 0.03 | 0.14 | 0.09 | 0.06 | -0.14 | -70.00% | 0.00 | 100 | 154 | 0.58 | 0.06 | 0.13 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 91 | 438 | 0.60 | 0.01 | 0.03 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 95 | 163 | 0.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 191 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 4.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 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 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.03 | 2 | 8 | 6.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.04 | 3 | 6 | 7.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.87 | 0.44 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.87 | 0.44 | 0.07 | -0.33 | -82.50% | 0.02 | 1 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.14 | -93.34% | 0.01 | 2 | 140 | 2.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.98 | -0.01 | 0.02 | -0.01 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | -0.02 | 0.04 | -0.02 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.71 | -0.05 | 0.08 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 125 | 110 | 0.62 | -0.09 | 0.13 | -0.07 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 24.00 | 0.01 | 0.36 | 0.19 | 0.08 | +0.03 | +60.00% | 0.01 | 37 | 318 | 0.78 | -0.17 | 0.19 | -0.11 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.16 | 0.08 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 101 | 0.58 | -0.26 | 0.26 | -0.13 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.26 | 0.36 | 0.31 | 0.34 | +0.14 | +70.00% | 0.01 | 29 | 258 | 0.59 | -0.39 | 0.33 | -0.13 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 25.50 | 0.45 | 0.70 | 0.58 | 0.65 | +0.29 | +80.56% | 0.02 | 23 | 175 | 0.61 | -0.58 | 0.39 | -0.10 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 26.00 | 0.86 | 2.19 | 1.53 | 0.94 | +0.29 | +44.62% | 0.06 | 25 | 179 | 1.48 | -0.78 | 0.31 | -0.07 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 26.50 | 1.14 | 1.80 | 1.47 | 0.93 | 0.00 | 0.00% | 0.06 | 0 | 109 | 1.35 | -0.94 | 0.13 | -0.01 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 27.00 | 1.54 | 2.15 | 1.85 | 1.08 | 0.00 | 0.00% | 0.07 | 0 | 85 | 1.31 | -0.99 | 0.03 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 27.50 | 1.90 | 2.65 | 2.28 | % | 0.08 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 28.00 | 1.95 | 3.35 | 2.65 | 2.18 | 0.00 | 0.00% | 0.09 | 0 | 14 | 2.01 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 28.50 | 2.65 | 3.85 | 3.25 | 2.16 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 29.00 | 2.84 | 4.35 | 3.60 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 2.35 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 29.50 | 3.70 | 4.85 | 4.28 | 4.28 | +1.07 | +33.34% | 0.15 | 10 | 20 | 2.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 3.20 | 6.35 | 4.78 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 19 | 4.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 30.50 | 3.70 | 7.05 | 5.38 | % | 0.18 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 31.00 | 5.05 | 7.30 | 6.18 | % | 0.20 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 31.50 | 5.55 | 8.20 | 6.88 | % | 0.22 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 32.00 | 6.05 | 7.50 | 6.78 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:51 PM EST |
| 32.50 | 6.55 | 9.30 | 7.93 | % | 0.24 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 33.00 | 7.05 | 9.80 | 8.43 | % | 0.26 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 34.00 | 8.05 | 10.45 | 9.25 | % | 0.27 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 9.05 | 11.40 | 10.23 | % | 0.29 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 36.00 | 10.00 | 12.80 | 11.40 | % | 0.32 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 37.00 | 10.60 | 12.95 | 11.78 | 11.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 38.00 | 11.60 | 13.95 | 12.78 | 12.54 | 0.00 | 0.00% | 0.34 | 0 | 49 | 5.78 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 39.00 | 12.60 | 15.40 | 14.00 | 13.46 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 13.60 | 16.15 | 14.88 | 14.35 | 0.00 | 0.00% | 0.37 | 0 | 1 | 6.54 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 41.00 | 14.60 | 16.95 | 15.78 | % | 0.38 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 42.00 | 15.60 | 18.15 | 16.88 | % | 0.40 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |