Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.80 as of 12/8/2025 9:57:24 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 | 9.80 | 12.65 | 11.23 | % | 0.75 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 16.00 | 9.00 | 11.80 | 10.40 | % | 0.65 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 17.00 | 8.00 | 10.70 | 9.35 | % | 0.55 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 18.00 | 7.00 | 9.60 | 8.30 | 7.97 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 19.00 | 6.00 | 8.90 | 7.45 | % | 0.39 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 20.00 | 5.00 | 7.90 | 6.45 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 30 | 3.53 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 3.15 | 6.60 | 4.88 | % | 0.23 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 21.50 | 2.93 | 6.45 | 4.69 | % | 0.22 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 22.00 | 2.33 | 5.55 | 3.94 | % | 0.18 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 22.50 | 2.50 | 4.85 | 3.68 | % | 0.16 | 0 | 0 | 2.18 | 1.00 | 0.02 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 23.00 | 1.80 | 3.60 | 2.70 | 2.88 | 0.00 | 0.00% | 0.12 | 0 | 45 | 2.51 | 0.98 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.50 | 0.55 | 4.55 | 2.55 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.41 | 0.94 | 0.08 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 0.42 | 4.10 | 2.26 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 31 | 2.27 | 0.88 | 0.12 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.50 | 0.24 | 2.15 | 1.20 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.01 | 0.80 | 0.17 | -0.03 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 0.22 | 1.28 | 0.75 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 317 | 0.65 | 0.70 | 0.21 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.50 | 0.79 | 0.86 | 0.83 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.47 | 0.58 | 0.23 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 0.53 | 0.60 | 0.57 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 450 | 0.46 | 0.47 | 0.23 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.50 | 0.35 | 0.41 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.47 | 0.36 | 0.21 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 0.23 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.47 | 0.27 | 0.18 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.50 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.49 | 0.19 | 0.15 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 0.09 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.50 | 0.14 | 0.12 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 28.50 | 0.05 | 1.12 | 0.59 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.98 | 0.08 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.63 | 0.05 | 0.06 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.90 | 0.03 | 0.04 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.76 | 0.02 | 0.03 | -0.01 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 12/5/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 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 | 5.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.00 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.52 | -0.02 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | -0.06 | 0.08 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.57 | -0.12 | 0.12 | -0.02 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 24.50 | 0.18 | 0.22 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.47 | -0.20 | 0.17 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 0.30 | 0.35 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.46 | -0.30 | 0.21 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.50 | 0.47 | 0.53 | 0.50 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.45 | -0.42 | 0.23 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 0.72 | 0.77 | 0.75 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.44 | -0.53 | 0.23 | -0.05 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.50 | 1.01 | 2.81 | 1.91 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 40 | 1.05 | -0.64 | 0.21 | -0.05 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 1.37 | 1.61 | 1.49 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.49 | -0.73 | 0.18 | -0.04 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.50 | 1.41 | 2.12 | 1.77 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.73 | -0.81 | 0.15 | -0.04 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 1.75 | 2.69 | 2.22 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | -0.86 | 0.12 | -0.03 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 28.50 | 0.67 | 4.70 | 2.69 | 2.28 | 0.00 | 0.00% | 0.09 | 0 | 21 | 2.13 | -0.92 | 0.08 | -0.02 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 29.00 | 1.15 | 4.95 | 3.05 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.06 | -0.95 | 0.06 | -0.01 | 11/20/2025 | 12/5/2025 3:59:58 PM EST |
| 29.50 | 2.25 | 5.20 | 3.73 | % | 0.13 | 0 | 0 | 1.97 | -0.97 | 0.04 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 30.00 | 2.90 | 5.70 | 4.30 | 4.02 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.07 | -0.98 | 0.03 | -0.01 | 11/14/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 3.80 | 6.70 | 5.25 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 30 | 2.25 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 32.00 | 4.60 | 7.70 | 6.15 | % | 0.19 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 33.00 | 5.60 | 8.95 | 7.28 | % | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 34.00 | 6.60 | 9.70 | 8.15 | % | 0.24 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 35.00 | 7.60 | 10.70 | 9.15 | % | 0.26 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 36.00 | 8.60 | 11.90 | 10.25 | % | 0.28 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 37.00 | 10.00 | 13.00 | 11.50 | % | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 38.00 | 10.85 | 14.00 | 12.43 | % | 0.33 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 39.00 | 11.85 | 15.10 | 13.48 | % | 0.35 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 40.00 | 12.85 | 15.95 | 14.40 | % | 0.36 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 41.00 | 13.85 | 17.15 | 15.50 | % | 0.38 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 42.00 | 14.85 | 18.15 | 16.50 | % | 0.39 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST |