Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.79 as of 5/27/2026 7:40:52 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 | 6.90 | 8.15 | 7.53 | % | 0.75 | 0 | 0 | 0.86 | 0.95 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 12.00 | 5.40 | 6.45 | 5.93 | % | 0.49 | 0 | 0 | 0.76 | 0.89 | 0.03 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 13.00 | 4.65 | 5.70 | 5.18 | % | 0.40 | 0 | 0 | 0.74 | 0.84 | 0.04 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 14.00 | 3.95 | 4.95 | 4.45 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.54 | 0.79 | 0.04 | -0.01 | 5/20/2026 | 5/27/2026 3:59:56 PM EST |
| 15.00 | 3.40 | 4.30 | 3.85 | % | 0.26 | 0 | 0 | 0.57 | 0.73 | 0.05 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 16.00 | 2.99 | 3.60 | 3.30 | 6.19 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | 0.67 | 0.06 | -0.01 | 5/14/2026 | 5/27/2026 3:59:56 PM EST |
| 17.00 | 2.65 | 3.00 | 2.83 | 2.82 | -0.20 | -6.63% | 0.17 | 4 | 28 | 0.58 | 0.61 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 18.00 | 2.14 | 2.72 | 2.43 | 2.49 | +0.25 | +11.17% | 0.14 | 7,457 | 72 | 0.59 | 0.55 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 19.00 | 1.86 | 2.32 | 2.09 | 1.86 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.60 | 0.49 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 20.00 | 1.47 | 1.92 | 1.70 | 1.62 | 0.00 | 0.00% | 0.08 | 0 | 179 | 0.58 | 0.43 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 21.00 | 1.21 | 1.65 | 1.43 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.58 | 0.38 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 22.00 | 1.01 | 1.42 | 1.22 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.59 | 0.34 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 23.00 | 0.83 | 1.25 | 1.04 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.60 | 0.30 | 0.05 | -0.01 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 24.00 | 0.76 | 1.08 | 0.92 | 0.91 | -0.07 | -7.15% | 0.04 | 4 | 54 | 0.61 | 0.26 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 25.00 | 0.57 | 0.99 | 0.78 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 452 | 0.61 | 0.23 | 0.05 | -0.01 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 26.00 | 0.48 | 0.89 | 0.69 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.62 | 0.20 | 0.04 | -0.01 | 5/14/2026 | 5/27/2026 3:59:56 PM EST |
| 27.00 | 0.40 | 0.79 | 0.60 | 0.55 | -0.05 | -8.34% | 0.02 | 3 | 23 | 0.62 | 0.18 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 28.00 | 0.34 | 0.74 | 0.54 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.64 | 0.16 | 0.04 | -0.01 | 5/15/2026 | 5/27/2026 3:59:56 PM EST |
| 29.00 | 0.29 | 0.69 | 0.49 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.65 | 0.14 | 0.03 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 30.00 | 0.30 | 0.64 | 0.47 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.67 | 0.12 | 0.03 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 31.00 | 0.21 | 0.40 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.11 | 0.03 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 32.00 | 0.18 | 0.37 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | 0.09 | 0.02 | 0.00 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 33.00 | 0.01 | 0.34 | 0.18 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.54 | 0.09 | 0.02 | 0.00 | 5/4/2026 | 5/27/2026 3:59:56 PM EST |
| 34.00 | 0.01 | 0.32 | 0.17 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.56 | 0.07 | 0.02 | 0.00 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 35.00 | 0.11 | 0.30 | 0.21 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | 0.06 | 0.02 | 0.00 | 5/6/2026 | 5/27/2026 3:59:56 PM EST |
| 36.00 | 0.09 | 0.28 | 0.19 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | 0.05 | 0.02 | 0.00 | 4/6/2026 | 5/27/2026 3:59:56 PM EST |
| 37.00 | 0.07 | 0.27 | 0.17 | % | 0.00 | 0 | 2 | 0.66 | 0.05 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 38.00 | 0.06 | 0.25 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.04 | 0.01 | 0.00 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 39.00 | 0.05 | 0.24 | 0.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.04 | 0.01 | 0.00 | 4/10/2026 | 5/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.03 | 0.01 | 0.00 | 5/7/2026 | 5/27/2026 3:59:56 PM EST |
| 45.00 | 0.01 | 0.20 | 0.11 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.02 | 0.01 | 0.00 | 5/6/2026 | 5/27/2026 3:59:56 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 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.77 | -0.05 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 12.00 | 0.16 | 0.45 | 0.31 | 0.40 | % | 0.03 | 1 | 0 | 0.54 | -0.11 | 0.03 | 0.00 | 5/27/2026 | 5/27/2026 3:59:56 PM EST | |
| 13.00 | 0.54 | 0.75 | 0.65 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.60 | -0.16 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 14.00 | 0.64 | 1.02 | 0.83 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.57 | -0.21 | 0.04 | -0.01 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 15.00 | 1.09 | 1.30 | 1.20 | 1.30 | +0.14 | +12.07% | 0.08 | 20 | 677 | 0.57 | -0.27 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 16.00 | 1.40 | 1.80 | 1.60 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 2,515 | 0.57 | -0.33 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 17.00 | 1.96 | 2.50 | 2.23 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 1,645 | 0.60 | -0.39 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 18.00 | 2.50 | 2.65 | 2.58 | 2.59 | -0.18 | -6.50% | 0.14 | 7,525 | 225 | 0.55 | -0.45 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 19.00 | 3.10 | 3.55 | 3.33 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 751 | 0.58 | -0.51 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 20.00 | 3.30 | 4.20 | 3.75 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 203 | 0.53 | -0.57 | 0.06 | -0.01 | 5/15/2026 | 5/27/2026 3:59:56 PM EST |
| 21.00 | 4.30 | 5.00 | 4.65 | 4.86 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.57 | -0.62 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 22.00 | 3.50 | 5.95 | 4.73 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.71 | -0.66 | 0.06 | -0.01 | 5/20/2026 | 5/27/2026 3:59:56 PM EST |
| 23.00 | 6.00 | 6.65 | 6.33 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 136 | 0.60 | -0.70 | 0.05 | -0.01 | 4/27/2026 | 5/27/2026 3:59:56 PM EST |
| 24.00 | 6.75 | 7.65 | 7.20 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.60 | -0.74 | 0.05 | -0.01 | 5/14/2026 | 5/27/2026 3:59:56 PM EST |
| 25.00 | 7.55 | 8.60 | 8.08 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.60 | -0.77 | 0.05 | -0.01 | 5/7/2026 | 5/27/2026 3:59:56 PM EST |
| 26.00 | 8.50 | 9.50 | 9.00 | % | 0.35 | 0 | 0 | 0.61 | -0.80 | 0.04 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 27.00 | 9.40 | 10.45 | 9.93 | 6.20 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.61 | -0.82 | 0.04 | -0.01 | 5/7/2026 | 5/27/2026 3:59:56 PM EST |
| 28.00 | 10.25 | 11.40 | 10.83 | 9.30 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.85 | -0.84 | 0.04 | -0.01 | 5/15/2026 | 5/27/2026 3:59:56 PM EST |
| 29.00 | 10.90 | 12.35 | 11.63 | % | 0.40 | 0 | 1 | 0.87 | -0.86 | 0.03 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 30.00 | 10.45 | 13.50 | 11.98 | 11.00 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.95 | -0.88 | 0.03 | 0.00 | 5/20/2026 | 5/27/2026 3:59:56 PM EST |
| 31.00 | 12.75 | 14.25 | 13.50 | % | 0.44 | 0 | 0 | 0.91 | -0.89 | 0.03 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 32.00 | 13.60 | 15.25 | 14.43 | % | 0.45 | 0 | 0 | 0.94 | -0.91 | 0.02 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 33.00 | 14.70 | 16.25 | 15.48 | % | 0.47 | 0 | 0 | 0.97 | -0.91 | 0.02 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 34.00 | 15.85 | 17.40 | 16.63 | % | 0.49 | 0 | 0 | 1.04 | -0.93 | 0.02 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 35.00 | 16.60 | 18.45 | 17.53 | % | 0.50 | 0 | 0 | 1.09 | -0.94 | 0.02 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 36.00 | 17.55 | 19.40 | 18.48 | % | 0.51 | 0 | 0 | 1.10 | -0.95 | 0.02 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 37.00 | 18.55 | 20.40 | 19.48 | % | 0.53 | 0 | 0 | 1.12 | -0.95 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 38.00 | 19.55 | 21.60 | 20.58 | % | 0.54 | 0 | 0 | 1.21 | -0.96 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 39.00 | 20.50 | 22.60 | 21.55 | % | 0.55 | 0 | 0 | 1.23 | -0.96 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 40.00 | 21.10 | 23.60 | 22.35 | % | 0.56 | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 45.00 | 26.50 | 29.10 | 27.80 | % | 0.62 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 5/27/2026 3:59:56 PM EST |