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   0.466 0.714 20.02 -0.72
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 0.87 1.07 0.92 0.00 47 400  W   19 BILI 0.00 0.02 0.02 0.00 3 346  W  
BILI 0.00 0.60 0.43 0.00 37 500  W   19.5 BILI 0.00 2.00 0.03 0.00 2 132  W  
BILI 0.00 0.13 0.01 0.00 824 1136  W   20 BILI 0.00 0.39 0.10 0.00 108 166  W  
BILI 0.00 0.01 0.01 0.00 37 346  W   20.5 BILI 0.00 0.65 0.59 0.00 554 569  W  
BILI 0.00 0.01 0.01 0.00 37 1019  W   21 BILI 0.57 1.88 1.05 0.00 54 119  W  
BILI 0.00 0.20 0.17 0.00 1 318  W   21.5 BILI 1.21 2.05 0.78 0.00 0 44  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.05 1.51 1.12 1.35 15 1825  S   19 BILI 0.16 0.22 0.19 0.31 862 4252  S  
BILI 0.79 0.97 0.82 1.03 46 130  S   19.5 BILI 0.00 0.42 0.35 0.48 300 421  S  
BILI 0.50 0.88 0.52 0.75 136 3372  S   20 BILI 0.41 0.55 0.55 0.71 1507 7560  S  
BILI 0.25 0.52 0.38 0.53 115 185  S   20.5 BILI 0.70 1.15 0.82 0.99 44 226  S  
BILI 0.14 0.29 0.20 0.37 78 4778  S   21 BILI 1.12 1.36 1.05 1.32 22 38577  S  
BILI 0.01 0.17 0.15 0.24 100 268  S   21.5 BILI 1.55 1.91 1.68 1.70 2 234  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.16 1.44 1.25 1.70 44 232  Q   19 BILI 0.28 0.39 0.40 0.58 473 122  Q  
BILI 0.57 1.13 1.20 1.40 11 81  Q   19.5 BILI 0.45 0.59 0.60 0.78 108 26  Q  
BILI 0.41 1.02 0.76 1.14 13 126  Q   20 BILI 0.58 0.80 0.76 1.01 32 119  Q  
BILI 0.50 0.72 0.63 0.91 1 49  Q   20.5 BILI 0.92 1.13 1.04 1.28 3 21  Q  
BILI 0.34 0.50 0.42 0.72 43 392  Q   21 BILI 1.31 1.47 1.30 1.59 4 533  Q  
BILI 0.16 0.38 0.23 0.56 70 193  Q   21.5 BILI 1.65 1.98 1.69 1.92 2 31  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.42 1.74 1.49 1.98 2 19  W   19 BILI 0.40 0.57 0.49 0.74 2 8  W  
BILI 1.13 1.24 2.00 1.68 0 51  W   19.5 BILI 0.57 0.68 0.41 0.94 0 11  W  
BILI 0.84 1.01 0.96 1.42 8 108  W   20 BILI 0.00 0.92 0.96 1.17 81 92  W  
BILI 0.35 1.29 1.37 1.19 0 114  W   20.5 BILI 0.93 1.23 1.19 1.43 5 1  W  
BILI 0.47 0.70 0.59 0.99 2 218  W   21 BILI 1.41 1.66 1.41 1.72 2 10  W  
BILI 0.37 0.49 0.42 0.81 5 22  W   21.5 BILI 1.64 1.88 1.76 2.04 2 5  W  
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.10 1.95 2.57 2.34 0 14  W   19 BILI 0.00 0.74 0.44 0.87 0 11  W  
BILI 0.97 1.51 0.93 2.05 0 3  W   19.5 BILI 0.67 0.97 0.78 1.07 125 10  W  
BILI 0.80 1.19 1.17 1.79 32 2  W   20 BILI 0.88 1.29 1.06 1.30 8 5  W  
BILI 0.00 1.58 0.87 1.55 1 1  W   20.5 BILI 1.25 1.41 1.28 1.55 2 0  W  
BILI 0.64 0.76 0.73 1.34 29 6  W   21 BILI 1.16 2.24 1.58 1.82 2 0  W  
BILI 0.00 1.40 0.58 1.15 1 10  W   21.5 BILI 1.33 2.23 0.00 2.12 0 0  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.79 1.89 1.81 2.66 75 4849  S   19 BILI 0.69 0.75 0.72 0.94 795 4896  S  
BILI 1.24 1.30 1.22 2.11 33 2243  S   20 BILI 1.14 1.31 1.17 1.35 121 1410  S  
BILI 0.83 1.29 0.84 1.65 185 4588  S   21 BILI 1.72 1.89 1.68 1.85 103 237  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.81 2.17 2.43 3.00 0 56  W   19 BILI 0.72 1.25 0.60 0.97 0 6  W  
BILI 1.38 1.93 0.00 2.72 0 0  W   19.5 BILI 0.96 1.58 1.01 1.16 0 1  W  
BILI 1.09 1.54 1.38 2.45 19 7  W   20 BILI 1.06 1.63 0.00 1.36 0 0  W  
BILI 0.88 1.31 0.00 2.20 0 0  W   20.5 BILI 1.15 1.68 1.56 1.59 4 10  W  
BILI 0.38 1.23 1.00 1.97 8 115  W   21 BILI 1.63 2.25 1.35 1.83 0 5  W  
BILI 0.69 1.77 0.85 1.76 32 34  W   21.5 BILI 1.73 2.66 0.00 2.10 0 0  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BILI 1.79 2.51 0.00 3.36 0 0  W   19 BILI 0.34 1.76 0.00 0.97 0 0  W  
BILI 1.52 1.86 0.00 3.07 0 0  W   19.5 BILI 0.53 1.39 0.00 1.15 0 0  W  
BILI 1.30 1.60 1.63 2.80 10 0  W   20 BILI 1.26 2.28 0.00 1.34 0 0  W  
BILI 0.97 1.58 1.40 2.55 2 0  W   20.5 BILI 1.32 2.43 0.00 1.55 0 0  W  
BILI 1.05 1.42 0.00 2.31 0 0  W   21 BILI 1.54 2.86 0.00 1.78 0 0  W  
BILI 0.62 1.54 0.00 2.10 0 0  W   21.5 BILI 1.19 2.94 0.00 2.02 0 0  W  


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.