Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BILIBILI INC. AMERICAN DEPOSIT (BILI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BILI BILIBILI INC. AMERICAN DEPOSIT   0.599 0.740 17.47 0.49
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.46 1.62 1.50 0.00 254 6223  S   16 BILI 0.00 0.02 0.01 0.00 16 4189  S  
BILI 0.96 1.19 0.95 0.00 207 442  S   16.5 BILI 0.00 0.68 0.01 0.00 20 585  S  
BILI 0.46 0.54 0.48 0.00 433 1324  S   17 BILI 0.00 0.03 0.01 0.00 44 929  S  
BILI 0.01 0.07 0.04 0.00 1626 6416  S   17.5 BILI 0.00 0.25 0.05 0.00 2444 8666  S  
BILI 0.00 0.03 0.01 0.00 1332 317  S   18 BILI 0.48 0.55 0.50 0.00 137 430  S  
BILI 0.00 0.01 0.01 0.00 828 522  S   18.5 BILI 0.90 1.08 0.90 0.00 401 634  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.40 1.65 1.63 1.64 232 43  W   16 BILI 0.08 0.11 0.09 0.15 360 64  W  
BILI 0.98 1.21 1.17 1.25 38 91  W   16.5 BILI 0.17 0.20 0.16 0.27 179 90  W  
BILI 0.80 1.04 0.89 0.93 357 621  W   17 BILI 0.32 0.35 0.33 0.44 185 584  W  
BILI 0.55 0.59 0.57 0.66 417 569  W   17.5 BILI 0.23 0.59 0.58 0.67 120 547  W  
BILI 0.36 0.39 0.36 0.45 283 618  W   18 BILI 0.64 0.91 0.68 0.96 35 69  W  
BILI 0.24 0.27 0.26 0.29 308 48  W   18.5 BILI 1.04 1.29 1.25 1.30 21 81  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 0.73 2.56 1.36 1.91 0 213  W   16 BILI 0.19 0.22 0.19 0.35 1 47  W  
BILI 1.32 1.37 1.33 1.57 449 540  W   16.5 BILI 0.32 0.36 0.33 0.51 5 58  W  
BILI 1.01 1.06 1.04 1.26 73 199  W   17 BILI 0.35 0.56 0.51 0.70 14 169  W  
BILI 0.76 0.90 0.80 1.00 6 132  W   17.5 BILI 0.76 0.80 0.75 0.94 20 101  W  
BILI 0.58 0.68 0.68 0.78 167 209  W   18 BILI 1.03 1.11 0.80 1.22 1 91  W  
BILI 0.42 0.47 0.46 0.60 171 243  W   18.5 BILI 0.84 2.26 1.74 1.53 0 21  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.11 1.91 1.88 2.18 3 65  W   16 BILI 0.31 0.37 0.32 0.50 34 34  W  
BILI 1.29 1.57 1.52 1.85 8 6  W   16.5 BILI 0.46 0.54 1.17 0.67 0 36  W  
BILI 1.19 1.33 1.20 1.56 7 60  W   17 BILI 0.59 0.76 0.59 0.87 5 64  W  
BILI 0.94 1.08 0.98 1.30 178 85  W   17.5 BILI 0.88 1.09 0.95 1.10 77 22  W  
BILI 0.71 0.89 0.74 1.07 229 42  W   18 BILI 1.21 1.44 1.24 1.37 65 12  W  
BILI 0.58 0.67 0.62 0.88 40 21  W   18.5 BILI 1.54 1.70 1.54 1.67 1 13  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.76 2.07 1.17 2.45 0 4  W   16 BILI 0.00 0.61 0.63 0.60 0 33  W  
BILI 1.37 1.80 1.71 2.13 20 85  W   16.5 BILI 0.61 0.82 0.63 0.77 3 6  W  
BILI 1.32 1.47 1.42 1.84 7 165  W   17 BILI 0.82 0.95 0.83 0.98 10 9  W  
BILI 1.01 1.20 1.17 1.58 42 20  W   17.5 BILI 0.87 1.34 1.08 1.20 16 0  W  
BILI 0.91 1.12 0.95 1.35 79 2  W   18 BILI 1.27 1.63 1.91 1.46 0 3  W  
BILI 0.74 0.98 0.80 1.15 1 9  W   18.5 BILI 1.67 1.96 2.00 1.74 0 41  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 2.05 2.15 2.15 2.73 65 254  S   16 BILI 0.55 0.59 0.53 0.67 100 1531  S  
BILI 1.51 1.56 1.61 2.13 211 911  S   17 BILI 0.94 1.00 0.96 1.04 60 921  S  
BILI 1.06 1.11 1.08 1.63 88 709  S   18 BILI 1.52 1.55 1.52 1.50 48 163  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 2.14 2.43 2.55 3.03 1 4  W   16 BILI 0.59 0.91 0.93 0.71 0 10  W  
BILI 1.88 2.21 2.04 2.72 1 17  W   16.5 BILI 0.79 1.14 0.00 0.87 0 0  W  
BILI 1.60 1.86 1.45 2.43 0 14  W   17 BILI 1.04 1.37 0.00 1.06 0 0  W  
BILI 1.27 1.72 1.45 2.17 3 3  W   17.5 BILI 1.20 1.69 2.30 1.27 0 2  W  
BILI 1.09 2.02 1.35 1.93 1 31  W   18 BILI 1.49 2.35 0.00 1.50 0 0  W  
BILI 1.00 1.61 1.15 1.70 1 0  W   18.5 BILI 1.89 2.17 0.00 1.75 0 0  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 2.69 2.75 2.95 4.03 200 140  S   16 BILI 1.08 1.12 0.00 0.68 0 0  S  
BILI 1.00 4.10 2.27 3.44 1 0  S   17 BILI 1.23 1.79 1.51 0.97 506 0  S  
BILI 0.20 1.96 1.76 2.91 96 0  S   18 BILI 1.95 4.05 2.11 1.33 82 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.