Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.21 as of 12/4/2025 2:08:10 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 | 9.85 | 12.30 | 11.08 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 16.00 | 9.15 | 10.95 | 10.05 | 10.67 | 0.00 | 0.00% | 0.63 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 1:59:04 PM EST |
| 17.00 | 8.25 | 9.65 | 8.95 | 8.13 | 0.00 | 0.00% | 0.53 | 0 | 8 | 8.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 18.00 | 7.25 | 8.65 | 7.95 | 7.24 | 0.00 | 0.00% | 0.44 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 19.00 | 6.25 | 7.65 | 6.95 | % | 0.37 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 19.50 | 5.75 | 7.15 | 6.45 | % | 0.33 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 20.00 | 5.25 | 6.65 | 5.95 | 7.55 | 0.00 | 0.00% | 0.30 | 0 | 25 | 5.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/4/2025 1:59:04 PM EST |
| 20.50 | 4.90 | 6.00 | 5.45 | % | 0.27 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 21.00 | 4.30 | 5.80 | 5.05 | % | 0.24 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 21.50 | 3.80 | 5.30 | 4.55 | % | 0.21 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 22.00 | 3.30 | 4.80 | 4.05 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 25 | 4.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/4/2025 1:59:04 PM EST |
| 22.50 | 2.70 | 4.25 | 3.48 | % | 0.15 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 23.00 | 2.30 | 3.50 | 2.90 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 23.50 | 1.85 | 3.40 | 2.63 | % | 0.11 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 24.00 | 1.45 | 2.21 | 1.83 | 1.93 | +0.06 | +3.21% | 0.08 | 10 | 44 | 2.11 | 1.00 | 0.03 | 0.00 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 24.50 | 1.01 | 1.70 | 1.36 | 1.50 | +0.69 | +85.19% | 0.06 | 2 | 63 | 1.75 | 0.92 | 0.18 | -0.04 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 25.00 | 0.71 | 0.93 | 0.82 | 0.77 | +0.28 | +57.15% | 0.03 | 3 | 115 | 0.92 | 0.82 | 0.33 | -0.08 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 25.50 | 0.38 | 0.57 | 0.48 | 0.52 | +0.24 | +85.72% | 0.02 | 12 | 97 | 0.57 | 0.62 | 0.48 | -0.13 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 26.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.11 | +91.67% | 0.01 | 48 | 444 | 0.60 | 0.37 | 0.47 | -0.13 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 26.50 | 0.07 | 0.11 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 43 | 156 | 0.59 | 0.19 | 0.32 | -0.09 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 96 | 447 | 0.64 | 0.08 | 0.17 | -0.03 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 231 | 0.79 | 0.02 | 0.07 | -0.01 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 185 | 0.88 | 0.01 | 0.02 | 0.00 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 41 | 326 | 1.03 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 282 | 2.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.54 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 185 | 3.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/4/2025 1:59:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/4/2025 1:59:04 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 1:59:04 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 118 | 4.20 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 1:59:04 PM EST |
| 32.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/4/2025 1:59:04 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 5.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/4/2025 1:59:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/4/2025 1:59:04 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/4/2025 1:59:04 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 6.76 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/4/2025 1:59:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 1:59:04 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 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.33 | -82.50% | 0.00 | 1 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/4/2025 1:59:04 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 1:59:04 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 21.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/4/2025 1:59:04 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.67 | 0.00 | 0.03 | 0.00 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 16 | 106 | 0.53 | -0.08 | 0.18 | -0.04 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 25.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.26 | -76.48% | 0.00 | 6 | 280 | 0.56 | -0.18 | 0.33 | -0.08 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 25.50 | 0.12 | 0.23 | 0.18 | 0.18 | -0.47 | -72.31% | 0.01 | 6 | 197 | 0.55 | -0.38 | 0.48 | -0.13 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 26.00 | 0.37 | 0.56 | 0.47 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.59 | -0.63 | 0.47 | -0.13 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 26.50 | 0.72 | 0.93 | 0.83 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.78 | -0.81 | 0.32 | -0.09 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 27.00 | 1.16 | 1.45 | 1.31 | 1.07 | -0.01 | -0.93% | 0.05 | 1 | 85 | 1.08 | -0.92 | 0.17 | -0.03 | 12/4/2025 | 12/4/2025 1:59:04 PM EST |
| 27.50 | 1.17 | 1.91 | 1.54 | % | 0.06 | 0 | 0 | 1.20 | -0.98 | 0.07 | -0.01 | 12/4/2025 1:59:04 PM EST | |||
| 28.00 | 1.65 | 2.40 | 2.03 | 2.18 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.37 | -0.99 | 0.02 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 28.50 | 2.00 | 3.20 | 2.60 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/4/2025 1:59:04 PM EST |
| 29.00 | 2.50 | 3.70 | 3.10 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.60 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 1:59:04 PM EST |
| 29.50 | 2.90 | 4.10 | 3.50 | 4.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 1:59:04 PM EST |
| 30.00 | 3.50 | 4.65 | 4.08 | 3.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 1:59:04 PM EST |
| 30.50 | 4.00 | 5.10 | 4.55 | % | 0.15 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 31.00 | 4.50 | 5.65 | 5.08 | % | 0.16 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 31.50 | 5.00 | 6.15 | 5.58 | % | 0.18 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 32.00 | 5.35 | 6.80 | 6.08 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/4/2025 1:59:04 PM EST |
| 32.50 | 5.85 | 7.30 | 6.58 | % | 0.20 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 33.00 | 6.35 | 7.80 | 7.08 | % | 0.21 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 34.00 | 7.35 | 8.80 | 8.08 | % | 0.24 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 35.00 | 8.35 | 9.80 | 9.08 | % | 0.26 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 36.00 | 9.35 | 10.80 | 10.08 | % | 0.28 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 37.00 | 10.05 | 12.35 | 11.20 | 11.16 | 0.00 | 0.00% | 0.30 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 38.00 | 10.90 | 13.25 | 12.08 | 12.54 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 39.00 | 11.90 | 14.25 | 13.08 | 13.46 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.37 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 40.00 | 12.90 | 15.25 | 14.08 | 14.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 7.64 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 1:59:04 PM EST |
| 41.00 | 13.90 | 16.20 | 15.05 | % | 0.37 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST | |||
| 42.00 | 14.90 | 17.25 | 16.08 | % | 0.38 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 12/4/2025 1:59:04 PM EST |