Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $13.11 as of 10/28/2026 12:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.30 | 7.65 | 5.98 | 8.18 | 0.00 | 0.00% | 0.85 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 1:58:50 PM EST |
| 8.00 | 4.35 | 6.65 | 5.50 | 5.45 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:50 PM EST |
| 9.00 | 3.40 | 5.70 | 4.55 | 4.46 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.26 | 1.00 | 0.01 | 0.00 | 10/22/2026 | 10/28/2026 1:58:50 PM EST |
| 10.00 | 1.18 | 3.40 | 2.29 | 5.02 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.87 | 0.97 | 0.04 | -0.01 | 10/13/2026 | 10/28/2026 1:58:50 PM EST |
| 11.00 | 1.42 | 2.99 | 2.21 | 2.00 | % | 0.20 | 1 | 0 | 0.71 | 0.88 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST | |
| 12.00 | 1.10 | 1.25 | 1.18 | 1.18 | -0.61 | -34.08% | 0.10 | 6 | 6 | 0.52 | 0.72 | 0.20 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 13.00 | 0.56 | 0.67 | 0.62 | 0.60 | -0.19 | -24.06% | 0.05 | 13 | 29 | 0.54 | 0.49 | 0.23 | -0.02 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.16 | -36.37% | 0.02 | 696 | 884 | 0.54 | 0.29 | 0.20 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 15.00 | 0.03 | 0.14 | 0.09 | 0.15 | -0.06 | -28.58% | 0.01 | 5 | 529 | 0.55 | 0.16 | 0.13 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 16.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 29 | 476 | 0.59 | 0.08 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 561 | 0.66 | 0.04 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 609 | 0.77 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 19.00 | 0.01 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.78 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 1:58:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:50 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 1:58:50 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 1:58:50 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 10/28/2026 1:58:50 PM EST | |||
| 10.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.77 | -0.03 | 0.04 | -0.01 | 10/21/2026 | 10/28/2026 1:58:50 PM EST |
| 11.00 | 0.02 | 0.41 | 0.22 | 0.10 | -0.01 | -9.10% | 0.02 | 3 | 148 | 0.57 | -0.12 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 12.00 | 0.01 | 0.36 | 0.19 | 0.34 | +0.06 | +21.43% | 0.02 | 15 | 1,010 | 0.52 | -0.28 | 0.20 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 13.00 | 0.74 | 0.82 | 0.78 | 0.82 | +0.14 | +20.59% | 0.06 | 2,432 | 414 | 0.55 | -0.51 | 0.23 | -0.02 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 14.00 | 1.30 | 1.63 | 1.47 | 1.52 | +0.19 | +14.29% | 0.10 | 7 | 971 | 0.59 | -0.71 | 0.20 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 15.00 | 1.26 | 2.40 | 1.83 | 2.03 | 0.00 | 0.00% | 0.12 | 0 | 1,484 | 0.56 | -0.84 | 0.13 | -0.01 | 10/27/2026 | 10/28/2026 1:58:50 PM EST |
| 16.00 | 2.76 | 4.65 | 3.71 | 3.40 | +1.54 | +82.80% | 0.23 | 4 | 36 | 0.79 | -0.92 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 1:58:50 PM EST |
| 17.00 | 3.35 | 4.95 | 4.15 | 2.31 | 0.00 | 0.00% | 0.24 | 0 | 76 | 1.18 | -0.96 | 0.04 | 0.00 | 10/13/2026 | 10/28/2026 1:58:50 PM EST |
| 18.00 | 4.30 | 5.85 | 5.08 | 4.98 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.26 | -0.99 | 0.02 | 0.00 | 10/27/2026 | 10/28/2026 1:58:50 PM EST |
| 19.00 | 5.30 | 6.80 | 6.05 | 5.92 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.72 | -0.99 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 1:58:50 PM EST |
| 20.00 | 5.35 | 8.20 | 6.78 | 6.92 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:50 PM EST |
| 21.00 | 6.40 | 9.30 | 7.85 | 6.03 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 1:58:50 PM EST |
| 22.00 | 7.35 | 9.95 | 8.65 | 7.02 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 1:58:50 PM EST |
| 23.00 | 8.35 | 11.90 | 10.13 | 9.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:50 PM EST |
| 24.00 | 9.65 | 12.20 | 10.93 | 8.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 1:58:50 PM EST |