Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.34 as of 12/11/2025 10:51:43 AM 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 | 9.30 | 12.20 | 10.75 | % | 0.72 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 16.00 | 8.30 | 11.20 | 9.75 | % | 0.61 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 17.00 | 7.30 | 10.15 | 8.73 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 18.00 | 6.30 | 9.25 | 7.78 | 7.97 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:55 PM EST |
| 19.00 | 5.30 | 8.30 | 6.80 | 7.17 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 20.00 | 4.45 | 7.25 | 5.85 | 6.28 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 21.00 | 3.45 | 6.25 | 4.85 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 21.50 | 2.95 | 5.65 | 4.30 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 22.00 | 2.45 | 4.95 | 3.70 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 22.50 | 2.00 | 4.80 | 3.40 | % | 0.15 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 23.00 | 1.50 | 4.30 | 2.90 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 65 | 4.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 23.50 | 0.71 | 3.80 | 2.26 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.78 | 0.99 | 0.02 | 0.00 | 12/5/2025 | 12/10/2025 3:59:55 PM EST |
| 24.00 | 0.50 | 2.52 | 1.51 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 35 | 2.34 | 0.96 | 0.09 | -0.01 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 2.95 | 1.48 | 0.79 | 0.00 | 0.00% | 0.06 | 0 | 16 | 3.33 | 0.88 | 0.24 | -0.05 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 25.00 | 0.46 | 0.69 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.43 | 0.70 | 0.43 | -0.09 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 25.50 | 0.12 | 0.43 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.43 | 0.45 | 0.51 | -0.10 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 26.00 | 0.15 | 0.24 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.56 | 0.23 | 0.40 | -0.07 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 26.50 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.56 | 0.10 | 0.23 | -0.04 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.58 | 0.03 | 0.10 | -0.01 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.70 | 0.01 | 0.03 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.71 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.91 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.74 | 0.37 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/10/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/10/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/10/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 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 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 13 | 9.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.98 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 2.12 | 1.06 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 4 | 7.22 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/10/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.31 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.63 | -0.01 | 0.02 | 0.00 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 24.00 | 0.02 | 0.16 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.67 | -0.04 | 0.09 | -0.01 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 24.50 | 0.04 | 0.16 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.53 | -0.12 | 0.24 | -0.05 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 25.00 | 0.06 | 0.29 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.44 | -0.30 | 0.43 | -0.09 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 25.50 | 0.06 | 0.51 | 0.29 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.64 | -0.55 | 0.51 | -0.10 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 26.00 | 0.05 | 1.55 | 0.80 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 159 | 1.65 | -0.77 | 0.40 | -0.07 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 26.50 | 0.01 | 3.30 | 1.66 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 49 | 3.59 | -0.90 | 0.23 | -0.04 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 27.00 | 0.41 | 3.75 | 2.08 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 45 | 3.77 | -0.97 | 0.10 | -0.01 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 27.50 | 0.60 | 4.20 | 2.40 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 31 | 3.94 | -0.99 | 0.03 | 0.00 | 12/3/2025 | 12/10/2025 3:59:55 PM EST |
| 28.00 | 1.11 | 4.65 | 2.88 | 2.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.09 | -1.00 | 0.01 | 0.00 | 12/4/2025 | 12/10/2025 3:59:55 PM EST |
| 28.50 | 2.45 | 5.20 | 3.83 | 2.28 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 3:59:55 PM EST |
| 29.00 | 1.90 | 5.70 | 3.80 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/10/2025 3:59:55 PM EST |
| 29.50 | 2.28 | 6.20 | 4.24 | % | 0.14 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 30.00 | 2.78 | 6.70 | 4.74 | 4.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/10/2025 3:59:55 PM EST |
| 31.00 | 3.80 | 7.70 | 5.75 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 3:59:55 PM EST |
| 32.00 | 4.80 | 8.70 | 6.75 | % | 0.21 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 33.00 | 6.00 | 9.70 | 7.85 | % | 0.24 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 34.00 | 6.80 | 10.70 | 8.75 | % | 0.26 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 35.00 | 7.80 | 11.70 | 9.75 | % | 0.28 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 36.00 | 8.85 | 12.70 | 10.78 | 11.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 37.00 | 10.80 | 13.70 | 12.25 | 12.04 | 0.00 | 0.00% | 0.33 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 38.00 | 11.75 | 14.70 | 13.23 | 12.03 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 39.00 | 12.75 | 15.70 | 14.23 | % | 0.36 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 40.00 | 13.75 | 16.55 | 15.15 | 14.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 41.00 | 14.75 | 17.55 | 16.15 | 14.92 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 42.00 | 15.75 | 18.70 | 17.23 | % | 0.41 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST |