NASDAQ:BILI

Bilibili Options Chain and Prices

$101.67

-2.44 (-2.34 %)

(As of 05/7/2021 12:00 AM ET)

Add

Compare

Today's Range

$100.60

▼

$105.94

50-Day Range

$95.65

▼

$120.64

52-Week Range

$28.08

▼

$157.66

Volume2.97 million shs

Average Volume6.38 million shs

Market Capitalization$31.72 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.42

Bilibili (NASDAQ:BILI) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/14/2021	$180.00	$0.060	Call	0	0	0	10 (+0)	1.6674 (+0.187486)	0.009178	0
5/14/2021	$175.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$170.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$165.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
5/14/2021	$160.00	$0.000	Call	0	0	0	31 (+0)		0.0	0
5/14/2021	$155.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$150.00	$0.150	Call	0	0	0	14 (-18)	1.34069 (+0.137005)	0.022652	0
5/14/2021	$145.00	$0.190	Call	0	0	0	24 (+0)	1.29 (+0.135019)	0.028858	0
5/14/2021	$140.00	$0.115	Call	1	0	0	97 (+17)	1.09685 (+0.110901)	0.021171	1
5/14/2021	$135.00	$0.220	Call	0	0	0	35 (+0)	1.10216 (+0.152697)	0.037428	0

5/14/2021	$132.00	$0.170	Call	0	0	0	3 (+1)	0.986771 (+0.025052)	0.032729	0
5/14/2021	$131.00	$0.185	Call	0	0	0	2 (+1)	0.977358 (+0.039671)	0.035538	0
5/14/2021	$130.00	$0.245	Call	50	25	3	169 (+0)	1.00259 (+0.10069)	0.044479	8
5/14/2021	$129.00	$0.165	Call	0	0	0	9 (+8)	0.911108 (-0.014197)	0.03409	0
5/14/2021	$128.00	$0.170	Call	0	0	0	0 (+0)	0.891485 (-0.017794)	0.035642	0
5/14/2021	$127.00	$0.215	Call	0	0	0	0 (+0)	0.904108 (+0.007261)	0.043254	0
5/14/2021	$126.00	$0.255	Call	10	10	0	6 (+1)	0.907332 (-0.014756)	0.05002	1
5/14/2021	$125.00	$0.285	Call	37	12	10	223 (-16)	0.900376 (+0.024311)	0.05542	11
5/14/2021	$124.00	$0.315	Call	0	0	0	31 (+0)	0.891169 (+0.01489)	0.06092	0
5/14/2021	$123.00	$0.450	Call	0	0	0	26 (+0)	0.933715 (+0.06385)	0.079533	0
5/14/2021	$122.00	$0.465	Call	0	0	0	1 (+0)	0.910682 (+0.041529)	0.083434	0
5/14/2021	$121.00	$0.575	Call	0	0	0	7 (+0)	0.927338 (+0.065109)	0.098328	0
5/14/2021	$120.00	$0.490	Call	103	57	33	392 (+97)	0.859767 (+0.014185)	0.091326	26
5/14/2021	$119.00	$0.705	Call	0	0	0	62 (+0)	0.911131 (+0.052797)	0.118152	0
5/14/2021	$118.00	$0.710	Call	101	0	101	182 (+0)	0.878449 (+0.013818)	0.122298	3
5/14/2021	$117.00	$0.855	Call	63	2	3	88 (+58)	0.891073 (+0.042052)	0.140877	12
5/14/2021	$116.00	$0.870	Call	33	20	13	64 (-1)	0.858754 (+0.029856)	0.147025	5
5/14/2021	$115.00	$1.040	Call	147	7	9	150 (+15)	0.870457 (+0.040948)	0.16809	27
5/14/2021	$114.00	$1.075	Call	14	0	14	33 (+0)	0.840148 (+0.015072)	0.177316	4
5/14/2021	$113.00	$1.330	Call	224	63	103	226 (+73)	0.864716 (+0.026231)	0.20542	17
5/14/2021	$112.00	$1.260	Call	9	5	3	37 (+15)	0.803703 (-0.021429)	0.207893	6
5/14/2021	$111.00	$1.600	Call	2	2	0	171 (-1)	0.838609 (-0.005139)	0.242613	2
5/14/2021	$110.00	$1.685	Call	312	60	219	140 (+92)	0.80942 (-0.049171)	0.258987	31
5/14/2021	$109.00	$1.930	Call	4	2	1	30 (-10)	0.811198 (-0.034195)	0.286543	4
5/14/2021	$108.00	$2.125	Call	6	6	0	26 (-2)	0.79761 (-0.060743)	0.311512	2
5/14/2021	$107.00	$2.560	Call	20	12	7	87 (+5)	0.82598 (-0.036295)	0.348453	12
5/14/2021	$106.00	$2.755	Call	16	2	14	116 (+6)	0.802275 (-0.030703)	0.37455	10
5/14/2021	$105.00	$3.070	Call	324	25	249	49 (+12)	0.796066 (-0.0275)	0.406249	67
5/14/2021	$104.00	$3.330	Call	174	48	109	84 (+33)	0.774348 (-0.120385)	0.437359	69
5/14/2021	$103.00	$3.950	Call	6	0	6	39 (+14)	0.811276 (-0.047899)	0.476279	5
5/14/2021	$102.00	$4.400	Call	13	4	8	15 (+1)	0.811471 (-0.027101)	0.510915	11
5/14/2021	$101.00	$4.625	Call	19	2	17	11 (+0)	0.765135 (-0.076566)	0.545932	15
5/14/2021	$100.00	$5.200	Call	45	0	3	56 (+0)	0.7747 (-0.117238)	0.582397	7
5/14/2021	$99.50	$5.800	Call	2	0	2	2 (+0)	0.834446 (-0.017443)	0.596574	1
5/14/2021	$99.00	$6.125	Call	2	0	1	16 (+0)	0.842805 (+0.047689)	0.612706	2
5/14/2021	$98.50	$6.075	Call	4	1	1	24 (+21)	0.779097 (-0.039167)	0.635908	3
5/14/2021	$98.00	$6.500	Call	0	0	0	38 (+0)	0.802748 (-0.028626)	0.650365	0
5/14/2021	$97.00	$6.975	Call	0	0	0	0 (+0)	0.772514 (+0.018337)	0.689004	0
5/14/2021	$96.00	$7.950	Call	2	2	0	1 (+0)	0.836861 (+0.041002)	0.709904	1
5/14/2021	$95.00	$8.525	Call	1	0	1	6 (-2)	0.81262 (-0.017483)	0.745131	1
5/14/2021	$90.00	$12.850	Call	9	2	7	4 (+2)	0.943683 (+0.293482)	0.840932	6
5/14/2021	$85.00	$16.725	Call	0	0	0	2 (+0)	0.622106	0.98307	0
5/14/2021	$80.00	$21.525	Call	0	0	0	1 (+0)			0
5/14/2021	$75.00	$26.150	Call	0	0	0	0 (+0)	0.0	1.0	0
5/14/2021	$70.00	$31.325	Call	0	0	0	0 (+0)	0.0	1.0	0
5/14/2021	$65.00	$36.300	Call	0	0	0	0 (+0)	0.0	1.0	0
5/14/2021	$60.00	$41.525	Call	0	0	0	0 (+0)			0
5/14/2021	$55.00	$46.525	Call	0	0	0	0 (+0)			0
5/14/2021	$180.00	$78.125	Put	0	0	0	0 (+0)	0.0		0
5/14/2021	$175.00	$73.075	Put	0	0	0	0 (+0)	0.0		0
5/14/2021	$170.00	$68.125	Put	0	0	0	0 (+0)	0.0		0
5/14/2021	$165.00	$63.125	Put	0	0	0	0 (+0)	0.0		0
5/14/2021	$160.00	$58.225	Put	0	0	0	0 (+0)	0.0		0
5/14/2021	$155.00	$53.450	Put	0	0	0	0 (+0)	1.41089 (-0.141468)	-0.982522	0
5/14/2021	$150.00	$48.375	Put	0	0	0	0 (+0)	1.15579 (-0.334031)	-0.991504	0
5/14/2021	$145.00	$43.350	Put	0	0	0	0 (+0)	0.984552 (-0.578918)	-0.995515	0
5/14/2021	$140.00	$38.500	Put	0	0	0	0 (+0)	1.17023 (-0.145419)	-0.972076	0
5/14/2021	$135.00	$33.525	Put	0	0	0	1 (+0)	1.09343 (-0.327788)	-0.966469	0
5/14/2021	$132.00	$30.500	Put	0	0	0	0 (+0)	0.996642 (-0.146448)	-0.968055	0
5/14/2021	$131.00	$29.475	Put	0	0	0	0 (+0)	0.944699 (-0.359211)	-0.970943	0
5/14/2021	$130.00	$28.475	Put	0	0	0	0 (+0)	0.921939 (-0.221931)	-0.970347	0
5/14/2021	$129.00	$27.825	Put	0	0	0	0 (+0)	1.13693 (+0.021324)	-0.927019	0
5/14/2021	$128.00	$26.575	Put	0	0	0	1 (+0)	0.955372 (-0.114918)	-0.954651	0
5/14/2021	$127.00	$25.700	Put	0	0	0	4 (+0)	1.00631 (-0.051494)	-0.937755	0
5/14/2021	$126.00	$24.800	Put	0	0	0	0 (+0)	1.04224 (-0.128487)	-0.925034	0
5/14/2021	$125.00	$23.700	Put	0	0	0	1 (+0)	0.953189 (-0.228961)	-0.934676	0
5/14/2021	$124.00	$22.850	Put	0	0	0	0 (+0)	1.0044 (-0.024133)	-0.915985	0
5/14/2021	$123.00	$21.725	Put	0	0	0	0 (+0)	0.914824 (-0.184196)	-0.928129	0
5/14/2021	$122.00	$21.000	Put	0	0	0	4 (+0)	0.994334 (-0.062886)	-0.895896	0
5/14/2021	$121.00	$19.825	Put	0	0	0	1 (+0)	0.896721 (-0.123779)	-0.912113	0
5/14/2021	$120.00	$19.125	Put	1	0	0	70 (+0)	0.975148 (-0.042842)	-0.877647	1
5/14/2021	$119.00	$18.600	Put	4	1	3	8 (+0)	1.09175 (+0.145796)	-0.835098	4
5/14/2021	$118.00	$17.100	Put	1	0	0	2 (+0)	0.898662 (-0.073329)	-0.872935	1
5/14/2021	$117.00	$16.575	Put	0	0	0	2 (+0)	1.0043 (+0.000249)	-0.827668	0
5/14/2021	$116.00	$14.700	Put	1	0	1	5 (+0)	0.680298 (-0.257091)	-0.914085	1
5/14/2021	$115.00	$14.300	Put	0	0	0	14 (+0)	0.852526 (-0.132099)	-0.839875	0
5/14/2021	$114.00	$13.325	Put	4	0	1	9 (+0)	0.81695 (-0.074715)	-0.831519	3
5/14/2021	$113.00	$12.425	Put	0	0	0	7 (+4)	0.800153 (-0.087907)	-0.815484	0
5/14/2021	$112.00	$11.750	Put	1	1	0	17 (+2)	0.840778 (+0.001814)	-0.780695	1
5/14/2021	$111.00	$11.175	Put	0	0	0	52 (+2)	0.898234 (+0.017473)	-0.742853	0
5/14/2021	$110.00	$10.125	Put	6	0	0	45 (+0)	0.834573 (+0.030532)	-0.73539	5
5/14/2021	$109.00	$9.475	Put	2	2	0	23 (+0)	0.849796 (+0.013176)	-0.702657	1
5/14/2021	$108.00	$8.725	Put	0	0	0	55 (+0)	0.845687 (-0.024302)	-0.675681	0
5/14/2021	$107.00	$7.600	Put	1	0	0	47 (+0)	0.765811 (-0.075271)	-0.66567	1
5/14/2021	$106.00	$6.950	Put	3	0	2	43 (+6)	0.781045 (-0.088162)	-0.631448	3
5/14/2021	$105.00	$6.450	Put	26	7	8	1406 (+4)	0.803326 (+0.000212)	-0.593124	19
5/14/2021	$104.00	$5.675	Put	10	10	0	249 (+6)	0.771177 (-0.090431)	-0.562834	1
5/14/2021	$103.00	$5.300	Put	1	1	0	27 (+9)	0.809963 (-0.089116)	-0.523418	1
5/14/2021	$102.00	$4.525	Put	18	4	13	181 (+151)	0.777545 (-0.1141)	-0.490498	9
5/14/2021	$101.00	$4.075	Put	320	202	108	71 (+0)	0.786099 (-0.035209)	-0.45432	26
5/14/2021	$100.00	$3.525	Put	24	6	16	384 (-12)	0.76774 (-0.055522)	-0.417344	19
5/14/2021	$99.50	$3.340	Put	0	0	0	3 (+0)	0.774965 (-0.061736)	-0.399436	0
5/14/2021	$99.00	$3.140	Put	5	5	0	57 (+0)	0.77945 (-0.056872)	-0.38159	5
5/14/2021	$98.50	$2.985	Put	17	17	0	13 (+0)	0.792153 (-0.026188)	-0.364901	3
5/14/2021	$98.00	$2.830	Put	6	6	0	40 (+0)	0.804841 (-0.035954)	-0.348722	4
5/14/2021	$97.00	$2.445	Put	0	0	0	24 (+0)	0.800544 (-0.01967)	-0.315162	0
5/14/2021	$96.00	$2.120	Put	17	0	2	29 (+0)	0.797874 (-0.036794)	-0.283032	7
5/14/2021	$95.00	$1.930	Put	87	27	13	179 (+62)	0.823828 (-0.03634)	-0.257182	23
5/14/2021	$90.00	$0.825	Put	26	11	12	71 (+23)	0.836719 (-0.041028)	-0.131219	16
5/14/2021	$85.00	$0.230	Put	28	13	1	30 (+20)	0.799805 (-0.159685)	-0.046419	9
5/14/2021	$80.00	$0.450	Put	11	1	10	16 (+0)	1.18782 (+0.11358)	-0.058522	3
5/14/2021	$75.00	$0.000	Put	0	0	0	6 (+0)		0.0	0
5/14/2021	$70.00	$0.125	Put	0	0	0	2 (+0)	1.33785 (+0.020924)	-0.016812	0
5/14/2021	$65.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/14/2021	$60.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/14/2021	$55.00	$0.000	Put	0	0	0	10 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/10/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Bilibili Options Chain and Prices

Adding

Adding

Adding Bilibili Inc.

Options Chain

Bilibili (NASDAQ:BILI) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources