Free Trial
Investment Research Tools for the A.I. EraStart Free For 30 Days

Bilibili (BILI) Options Chain & Prices

Bilibili logo
$28.52 +0.76 (+2.74%)
Closing price 10/8/2025 04:00 PM Eastern
Extended Trading
$30.17 +1.65 (+5.79%)
As of 08:01 AM 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.
Compare

BILI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$26.00$0.024Put614696
(+175)		71.17%
(+8.00%)		-0.0403215
10/10/2025$26.00$2.517Call100 - - 2242
(-15)		71.17%
(+7.99%)		0.9598321
10/10/2025$26.50$0.048Put1 - 1106
(+25)		68.15%
(+5.03%)		-0.073891
10/10/2025$26.50$2.040Call2 - 236
(+2)		68.15%
(+5.02%)		0.9262691
10/10/2025$27.00$0.095Put23211309
(+31)		66.15%
(+2.54%)		-0.1332114
10/10/2025$27.00$1.587Call643922223
(+4)		66.15%
(+2.54%)		0.86699916
10/10/2025$27.50$1.178Call21 - 654
(+2)		65.35%
(+0.69%)		0.7733242
10/10/2025$28.00$0.339Put571046175
(+21)		65.68%
(-0.57%)		-0.3530712
10/10/2025$28.00$0.832Call1492115
(+4)		65.68%
(-0.57%)		0.6480295
10/10/2025$28.50$0.572Put23203246
(+4)		67.03%
(-1.24%)		-0.493594
10/10/2025$28.50$0.564Call1618358
(-1)		67.03%
(-1.24%)		0.5083798
10/10/2025$29.00$0.881Put54 - 38
(+1)		69.32%
(-1.31%)		-0.6257085
10/10/2025$29.00$0.373Call15011121309
(+15)		69.32%
(-1.31%)		0.37738114
10/10/2025$29.50$0.245Call863412127
(+6)		72.36%
(-1.11%)		0.27001515
10/10/2025$30.00$0.161Call261184592346
(+49)		75.75%
(-1.17%)		0.18978228
10/10/2025$30.50$0.106Call2 - - 88
(-1)		79.08%
(-1.83%)		0.1316572
10/10/2025$31.00$0.069Call805520338
(+20)		82.03%
(-3.27%)		0.08990910
10/10/2025$31.50$0.044Call1063756
(+30)		84.50%
(-5.70%)		0.0600924
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:BILI) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel