Free Trial

Bilibili (BILI) Options Chain & Prices

Bilibili logo
$23.98 +0.22 (+0.93%)
Closing price 04:00 PM Eastern
Extended Trading
$24.16 +0.18 (+0.73%)
As of 07:31 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
8/22/2025$19.50$0.008Put1 - - 352
(+146)
165.92%
(+3.59%)
-0.0109251
8/22/2025$19.50$4.280Call30 - - 30
(+0)
165.92%
(+3.59%)
0.9894831
8/22/2025$20.00$0.010Put731550738
(+491)
152.40%
(-3.02%)
-0.014617
8/22/2025$20.00$3.782Call4 - 469
(+50)
152.17%
(-7.03%)
0.9857282
8/22/2025$20.50$0.013Put29105362
(+109)
138.35%
(-18.16%)
-0.0200976
8/22/2025$20.50$3.295Call25 - - 62
(+24)
138.59%
(-17.92%)
0.9804161
8/22/2025$21.00$0.017Put20251761497
(+712)
124.47%
(-29.87%)
-0.02820631
8/22/2025$21.00$2.799Call8 - 859
(+3)
124.71%
(-29.63%)
0.972373
8/22/2025$21.50$0.023Put21737152555
(+120)
110.75%
(-41.96%)
-0.04127957
8/22/2025$21.50$2.296Call5 - - 12
(+0)
110.75%
(-41.96%)
0.9591291
8/22/2025$22.00$0.035Put695142423772
(+381)
98.24%
(-54.00%)
-0.065615101
8/22/2025$22.00$1.818Call2422190
(+25)
98.45%
(-53.21%)
0.9354086
8/22/2025$22.50$0.065Put984287455467
(+214)
88.90%
(-61.70%)
-0.11764284
8/22/2025$22.50$1.347Call49152299
(+0)
89.04%
(-62.13%)
0.88415114
8/22/2025$23.00$0.136Put460193134800
(+287)
84.06%
(-66.97%)
-0.220537116
8/22/2025$23.00$0.919Call24071125500
(+330)
84.06%
(-67.14%)
0.77988538
8/22/2025$23.50$0.292Put48727955739
(+251)
83.15%
(-68.53%)
-0.388721100
8/22/2025$23.50$0.566Call1,269235964113
(+4)
83.15%
(-68.53%)
0.611892104
8/22/2025$24.00$0.553Put7372711093525
(+153)
79.57%
(-74.50%)
-0.574914114
8/22/2025$24.00$0.327Call2,7915447501172
(+20)
82.31%
(-70.22%)
0.426651196
8/22/2025$24.50$0.911Put1022348454
(+215)
89.87%
(-63.76%)
-0.73107628
8/22/2025$24.50$0.183Call66947216366
(+35)
89.87%
(-63.76%)
0.2728775
8/22/2025$25.00$1.334Put482137812062
(+1905)
96.08%
(-58.84%)
-0.837215199
8/22/2025$25.00$0.105Call8271433352006
(+269)
96.08%
(-62.86%)
0.16929180
8/22/2025$25.50$1.796Put1042253142
(+73)
103.84%
(-53.21%)
-0.90055827
8/22/2025$25.50$0.065Call38555186531
(+264)
103.84%
(-67.39%)
0.107473136
8/22/2025$26.00$2.267Put45212148
(+14)
112.57%
(-45.28%)
-0.9357068
8/22/2025$26.00$0.043Call1,25694878765
(+419)
112.78%
(-48.39%)
0.071973102
8/22/2025$26.50$2.766Put5 - 510
(+5)
122.21%
(-37.22%)
-0.9570521
8/22/2025$26.50$0.031Call16012034271
(+49)
122.21%
(-37.22%)
0.05079524
8/22/2025$27.00$0.023Call25235164826
(+454)
131.26%
(-30.23%)
0.0373974
8/22/2025$27.50$3.745Put3 - 332
(+1)
139.82%
(-26.01%)
-0.9787993
8/22/2025$27.50$0.017Call3051261451
(+175)
140.02%
(-22.71%)
0.02750933
8/22/2025$28.00$4.252Put1 - 12
(+1)
147.43%
(-16.94%)
-0.9854291
8/22/2025$28.00$0.013Call417221732046
(+1736)
147.43%
(-16.94%)
0.02022743
8/22/2025$28.50$4.750Put1 - 11
(+1)
153.38%
(-12.57%)
-0.9903931
8/22/2025$28.50$0.009Call200100821136
(+584)
153.38%
(-12.57%)
0.01446617
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:BILI) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners