Free Trial

Bilibili (BILI) Options Chain & Prices

Bilibili logo
$21.89 -0.93 (-4.08%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$21.84 -0.05 (-0.25%)
As of 08/1/2025 07:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BILI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$19.50$0.061Put8370101
(+0)
60.00%
(-5.48%)
-0.0736514
8/8/2025$20.00$0.088Put33 - 132
(+0)
55.09%
(-4.77%)
-0.1073632
8/8/2025$20.00$2.026Call6 - - 89
(+14)
55.09%
(-4.77%)
0.8933612
8/8/2025$20.50$0.143Put8480 - 260
(+0)
52.04%
(-3.03%)
-0.1665794
8/8/2025$20.50$1.581Call3030 - 23
(+0)
52.04%
(-3.03%)
0.8345561
8/8/2025$21.00$0.248Put1057328398
(+0)
50.89%
(-0.86%)
-0.25865811
8/8/2025$21.00$1.186Call1229230136
(+5)
50.89%
(-0.86%)
0.7431065
8/8/2025$21.50$0.416Put76713173
(+12)
50.65%
(+0.36%)
-0.376058
8/8/2025$21.50$0.853Call113105785
(+25)
50.65%
(+0.36%)
0.6265569
8/8/2025$22.00$0.650Put124533254
(+1)
52.54%
(+2.61%)
-0.50449120
8/8/2025$22.00$0.587Call2441945012
(+0)
50.72%
(+0.78%)
0.49909923
8/8/2025$22.50$0.951Put14 - 1195
(+2)
51.00%
(+1.01%)
-0.6291717
8/8/2025$22.50$0.386Call1289711240
(-4)
51.00%
(+1.01%)
0.37546416
8/8/2025$23.00$1.313Put6 - - 140
(+9)
51.59%
(+1.15%)
-0.7373224
8/8/2025$23.00$0.246Call952658235
(+27)
51.59%
(+1.15%)
0.26821128
8/8/2025$23.50$1.724Put2 - - 12
(+0)
52.79%
(+1.53%)
-0.820741
8/8/2025$23.50$0.155Call2268752303
(+15)
52.79%
(+1.53%)
0.18549819
8/8/2025$24.00$2.174Put94 - 43
(+10)
55.09%
(+2.73%)
-0.876786
8/8/2025$24.00$0.103Call118464510
(+24)
55.09%
(+2.73%)
0.12960615
8/8/2025$24.50$0.076Call52 - 51519
(+3)
58.64%
(+4.78%)
0.09553813
8/8/2025$25.00$0.061Call49 - 42238
(+127)
63.04%
(+7.05%)
0.07488311
8/8/2025$25.50$0.051Call20 - 1153
(+0)
67.68%
(+8.93%)
0.0611323
8/8/2025$26.00$0.044Call27 - 25251
(+0)
72.16%
(+10.23%)
0.050852
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:BILI) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners