Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Bilibili (BILI) Options Chain & Prices

Bilibili logo
$22.42 -0.03 (-0.13%)
Closing price 04:00 PM Eastern
Extended Trading
$22.50 +0.08 (+0.36%)
As of 07:46 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.
Compare

BILI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$19.00$0.001Put3 - - 27
(+0)		81.47%
(+2.48%)		-0.0026022
8/29/2025$19.50$0.002Put1 - - 27
(+0)		74.93%
(+0.64%)		-0.0051381
8/29/2025$20.00$0.004Put4 - - 55
(+0)		68.95%
(-1.09%)		-0.0109971
8/29/2025$20.00$2.477Call5 - 525
(+0)		68.95%
(-1.10%)		0.9892161
8/29/2025$20.50$0.010Put30 - 30106
(+40)		64.02%
(-2.31%)		-0.0258951
8/29/2025$21.00$0.030Put31 - 414
(+77)		61.29%
(-1.85%)		-0.0665912
8/29/2025$21.50$0.091Put907631064
(+21)		62.07%
(+1.70%)		-0.16476414
8/29/2025$22.00$0.225Put19429154585
(+126)		63.58%
(+5.52%)		-0.31993829
8/29/2025$22.00$0.699Call110100830
(-2)		63.58%
(+5.52%)		0.68161419
8/29/2025$22.50$0.441Put15011019806
(+130)		63.94%
(+7.08%)		-0.503124
8/29/2025$22.50$0.414Call441418839
(+6)		63.94%
(+7.08%)		0.50030822
8/29/2025$23.00$0.752Put2,0561,3916632654
(+2243)		64.55%
(+7.10%)		-0.68032519
8/29/2025$23.00$0.223Call693314453
(+412)		64.55%
(+7.10%)		0.32525822
8/29/2025$23.50$1.139Put3885431
(-3)		65.04%
(+5.36%)		-0.82055910
8/29/2025$23.50$0.107Call379165182628
(+95)		65.05%
(+5.37%)		0.18647335
8/29/2025$24.00$1.580Put12 - 5398
(-7)		64.83%
(+2.23%)		-0.9156535
8/29/2025$24.00$0.045Call4722251817
(-448)		64.83%
(+2.23%)		0.09199921
8/29/2025$24.50$2.056Put20 - 20155
(-10)		65.73%
(+0.37%)		-0.9656122
8/29/2025$24.50$0.018Call881661599
(-313)		65.74%
(+0.39%)		0.0418398
8/29/2025$25.00$0.010Call4533101384
(-13)		70.54%
(+2.65%)		0.02313918
8/29/2025$25.50$0.007Call15 - 51501
(-1)		78.22%
(+7.68%)		0.0165436
8/29/2025$26.00$0.006Call1515 - 621
(+38)		86.04%
(+16.10%)		0.0127265
8/29/2025$26.50$4.047Put1 - - 501
(+0)		92.94%
(+16.21%)		-0.9944021
8/29/2025$26.50$0.005Call11 - 8861
(+20)		92.94%
(+16.21%)		0.0096753
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 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | 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
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsoredtc pixel
Sell this, buy that
I'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...
InvestorPlace | Sponsoredtc pixel