Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.06 as of 8/24/2026 1:32:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 7.35 | 6.73 | % | 0.67 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 11.00 | 5.10 | 6.55 | 5.83 | % | 0.53 | 0 | 0 | 1.29 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 12.00 | 4.15 | 5.60 | 4.88 | % | 0.41 | 0 | 0 | 1.12 | 0.95 | 0.03 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 13.00 | 3.25 | 4.30 | 3.78 | 5.17 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.88 | 0.91 | 0.05 | -0.01 | 7/22/2026 | 8/24/2026 3:59:47 PM EST |
| 14.00 | 2.45 | 3.40 | 2.93 | 3.05 | -2.17 | -41.58% | 0.21 | 5 | 10 | 0.76 | 0.84 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 15.00 | 1.76 | 2.64 | 2.20 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.47 | 0.74 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 16.00 | 1.52 | 2.01 | 1.77 | 1.62 | -0.43 | -20.98% | 0.11 | 7 | 375 | 0.57 | 0.62 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 17.00 | 1.14 | 1.20 | 1.17 | 1.15 | -0.37 | -24.35% | 0.07 | 20 | 1,307 | 0.52 | 0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 18.00 | 0.57 | 0.91 | 0.74 | 0.84 | -0.23 | -21.50% | 0.04 | 8 | 8,428 | 0.49 | 0.39 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 19.00 | 0.55 | 0.83 | 0.69 | 0.61 | -0.14 | -18.67% | 0.04 | 4 | 1,145 | 0.59 | 0.30 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.13 | -23.64% | 0.02 | 46 | 1,893 | 0.56 | 0.23 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 21.00 | 0.22 | 0.40 | 0.31 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5,594 | 0.58 | 0.17 | 0.07 | -0.01 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 22.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.04 | -13.80% | 0.01 | 1 | 5,105 | 0.60 | 0.13 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.14 | -0.09 | -39.13% | 0.00 | 1 | 271 | 0.65 | 0.09 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 24.00 | 0.08 | 0.22 | 0.15 | 0.22 | -0.02 | -8.34% | 0.01 | 1 | 3,275 | 0.60 | 0.07 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 25.00 | 0.02 | 0.11 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 5,407 | 0.57 | 0.05 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7,079 | 0.77 | 0.03 | 0.02 | 0.00 | 7/28/2026 | 8/24/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6,337 | 0.76 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 8/24/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.08 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 30.00 | 0.01 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.77 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.14 | 0.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 737 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.34 | 0.17 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.33 | 0.17 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/24/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | -0.02 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 12.00 | 0.03 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.55 | -0.05 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | -0.09 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 14.00 | 0.15 | 0.56 | 0.36 | 0.32 | +0.01 | +3.23% | 0.03 | 2 | 664 | 0.54 | -0.16 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 15.00 | 0.34 | 0.60 | 0.47 | 0.58 | 0.00 | 0.00% | 0.03 | 37 | 1,086 | 0.46 | -0.26 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 16.00 | 0.77 | 1.10 | 0.94 | 0.91 | +0.11 | +13.75% | 0.06 | 4 | 3,544 | 0.50 | -0.38 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 17.00 | 1.32 | 1.76 | 1.54 | 1.53 | +0.26 | +20.48% | 0.09 | 14 | 2,788 | 0.54 | -0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 18.00 | 1.98 | 2.55 | 2.27 | 2.19 | +0.08 | +3.80% | 0.13 | 6 | 6,865 | 0.57 | -0.61 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 19.00 | 2.81 | 3.40 | 3.11 | 3.10 | +0.19 | +6.53% | 0.16 | 6 | 1,700 | 0.66 | -0.70 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 20.00 | 3.30 | 4.10 | 3.70 | 3.22 | 0.00 | 0.00% | 0.18 | 0 | 420 | 0.74 | -0.77 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 21.00 | 4.15 | 5.40 | 4.78 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.88 | -0.83 | 0.07 | -0.01 | 8/13/2026 | 8/24/2026 3:59:47 PM EST |
| 22.00 | 5.10 | 5.95 | 5.53 | 3.74 | 0.00 | 0.00% | 0.25 | 0 | 101 | 0.84 | -0.87 | 0.06 | -0.01 | 8/3/2026 | 8/24/2026 3:59:47 PM EST |
| 23.00 | 6.25 | 7.15 | 6.70 | 5.24 | 0.00 | 0.00% | 0.29 | 0 | 135 | 1.02 | -0.91 | 0.04 | -0.01 | 8/11/2026 | 8/24/2026 3:59:47 PM EST |
| 24.00 | 6.90 | 8.05 | 7.48 | 5.35 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.04 | -0.93 | 0.03 | 0.00 | 8/3/2026 | 8/24/2026 3:59:47 PM EST |
| 25.00 | 7.95 | 9.05 | 8.50 | 7.91 | 0.00 | 0.00% | 0.34 | 0 | 43 | 1.11 | -0.95 | 0.03 | 0.00 | 8/13/2026 | 8/24/2026 3:59:47 PM EST |
| 26.00 | 8.95 | 10.00 | 9.48 | % | 0.36 | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 27.00 | 9.95 | 11.00 | 10.48 | 6.20 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.20 | -0.98 | 0.01 | 0.00 | 5/7/2026 | 8/24/2026 3:59:47 PM EST |
| 28.00 | 10.95 | 12.45 | 11.70 | 11.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 8/24/2026 3:59:47 PM EST |
| 29.00 | 11.70 | 13.05 | 12.38 | % | 0.43 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 30.00 | 12.90 | 14.05 | 13.48 | 13.88 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:47 PM EST |
| 31.00 | 13.90 | 15.00 | 14.45 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 32.00 | 14.95 | 16.00 | 15.48 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 33.00 | 15.90 | 17.05 | 16.48 | % | 0.50 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 34.00 | 16.90 | 18.05 | 17.48 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 35.00 | 17.90 | 19.05 | 18.48 | % | 0.53 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 36.00 | 18.90 | 20.00 | 19.45 | % | 0.54 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 37.00 | 19.90 | 21.00 | 20.45 | % | 0.55 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 38.00 | 20.90 | 22.00 | 21.45 | 20.69 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:47 PM EST |
| 39.00 | 21.90 | 23.00 | 22.45 | % | 0.58 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 40.00 | 22.70 | 24.05 | 23.38 | % | 0.58 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 45.00 | 27.90 | 29.05 | 28.48 | % | 0.63 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST |