Free Trial
→ REVEALED: A new GAME-CHANGING trade algo you need to see (From ProsperityPub) (Ad) Buy BILI Stock  Free BILI Stock Alerts

Bilibili (BILI) Options Chain & Prices

Bilibili logo
$18.20 +0.05 (+0.25%)
As of 09:59 AM Eastern
This is a fair market value 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
5/23/2025$15.00$0.009Put893683911757
(+1527)		100.04%
(-0.89%)		-0.01605321
5/23/2025$15.00$3.176Call11 - 20
(-3)		100.04%
(-6.44%)		0.9839991
5/23/2025$15.50$0.018Put437442851245
(+1003)		94.28%
(-5.46%)		-0.02960958
5/23/2025$16.00$0.034Put5321582191203
(+982)		89.00%
(-17.23%)		-0.054571114
5/23/2025$16.00$2.202Call1368114135
(+103)		89.01%
(-14.47%)		0.9455329
5/23/2025$16.50$0.068Put333231831043
(+781)		84.81%
(-17.77%)		-0.1003370
5/23/2025$16.50$1.736Call1511412
(+1)		84.81%
(-19.35%)		0.8998646
5/23/2025$17.00$0.134Put31086851816
(+1151)		82.08%
(-21.24%)		-0.17841496
5/23/2025$17.00$1.302Call1014018157
(+124)		81.44%
(-25.04%)		0.82200822
5/23/2025$17.50$0.255Put2,0051,0685691312
(+972)		83.40%
(-19.84%)		-0.293736153
5/23/2025$17.50$0.923Call23617313314
(+162)		80.70%
(-28.40%)		0.70715741
5/23/2025$18.00$0.449Put1,8664968752692
(+2253)		80.49%
(-25.50%)		-0.436386226
5/23/2025$18.00$0.617Call1,5452896691443
(+1061)		80.49%
(-27.77%)		0.565234244
5/23/2025$18.50$0.725Put59039052629
(+37)		81.46%
(-31.41%)		-0.58327777
5/23/2025$18.50$0.392Call3,0911,4331,328754
(+422)		81.44%
(-34.88%)		0.419188514
5/23/2025$19.00$1.078Put37228477
(+210)		83.79%
(-31.26%)		-0.70980311
5/23/2025$19.00$0.244Call2,8741,0241,1211872
(+532)		79.50%
(-34.41%)		0.293364536
5/23/2025$19.50$1.490Put2 - - 63
(-21)		87.82%
(-29.45%)		-0.8025031
5/23/2025$19.50$0.155Call826255323572
(+118)		87.82%
(-29.87%)		0.200981147
5/23/2025$20.00$1.941Put26159138
(+37)		93.60%
(-25.91%)		-0.8627269
5/23/2025$20.00$0.105Call2,9257229463387
(+1447)		93.60%
(-28.26%)		0.140754281
5/23/2025$20.50$0.077Call1619446505
(+129)		100.70%
(-21.68%)		0.10333261
5/23/2025$21.00$0.060Call2,7669019601279
(+366)		103.91%
(-20.79%)		0.079395414
5/23/2025$21.50$0.049Call28640132520
(+211)		116.17%
(-10.66%)		0.06299253
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 5/21/2025 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 | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Silicon Valley Gold Rush
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
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 | Sponsored