Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $13.13 as of 10/28/2026 8:40:13 AM 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 | 5.70 | 6.60 | 6.15 | % | 0.88 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 8.00 | 4.75 | 5.65 | 5.20 | % | 0.65 | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 9.00 | 3.85 | 4.65 | 4.25 | % | 0.47 | 0 | 0 | 1.24 | 0.97 | 0.02 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 10.00 | 2.85 | 3.75 | 3.30 | % | 0.33 | 0 | 0 | 1.07 | 0.92 | 0.05 | -0.01 | 10/28/2026 9:58:50 AM EST | |||
| 11.00 | 2.00 | 2.87 | 2.44 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | 0.83 | 0.09 | -0.01 | 10/21/2026 | 10/28/2026 9:58:50 AM EST |
| 12.00 | 1.45 | 1.82 | 1.64 | % | 0.14 | 0 | 0 | 0.53 | 0.71 | 0.13 | -0.01 | 10/28/2026 9:58:50 AM EST | |||
| 13.00 | 0.94 | 1.10 | 1.02 | % | 0.08 | 0 | 0 | 0.50 | 0.56 | 0.15 | -0.01 | 10/28/2026 9:58:50 AM EST | |||
| 14.00 | 0.59 | 0.83 | 0.71 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.54 | 0.41 | 0.15 | -0.01 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 15.00 | 0.33 | 0.57 | 0.45 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 173 | 0.55 | 0.28 | 0.13 | -0.01 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 16.00 | 0.17 | 0.29 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.52 | 0.18 | 0.10 | -0.01 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.56 | 0.11 | 0.07 | -0.01 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 18.00 | 0.02 | 0.23 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.56 | 0.06 | 0.05 | 0.00 | 10/23/2026 | 10/28/2026 9:58:50 AM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | 0.03 | 0.03 | 0.00 | 10/23/2026 | 10/28/2026 9:58:50 AM EST |
| 20.00 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.81 | 0.02 | 0.02 | 0.00 | 10/23/2026 | 10/28/2026 9:58:50 AM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 22.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 9:58:50 AM 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 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.01 | 0.01 | 0.00 | 10/21/2026 | 10/28/2026 9:58:50 AM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.02 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 10.00 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.47 | -0.08 | 0.05 | -0.01 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 11.00 | 0.18 | 0.26 | 0.22 | 0.18 | -0.04 | -18.19% | 0.02 | 3 | 11 | 0.50 | -0.17 | 0.09 | -0.01 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 12.00 | 0.47 | 0.64 | 0.56 | 0.53 | +0.04 | +8.17% | 0.05 | 1 | 106 | 0.55 | -0.29 | 0.13 | -0.01 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 13.00 | 0.84 | 1.07 | 0.96 | 0.93 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.52 | -0.44 | 0.15 | -0.01 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 14.00 | 1.42 | 1.68 | 1.55 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.52 | -0.59 | 0.15 | -0.01 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 15.00 | 2.14 | 2.45 | 2.30 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.50 | -0.72 | 0.13 | -0.01 | 10/21/2026 | 10/28/2026 9:58:50 AM EST |
| 16.00 | 2.67 | 3.60 | 3.14 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.85 | -0.82 | 0.10 | -0.01 | 10/23/2026 | 10/28/2026 9:58:50 AM EST |
| 17.00 | 3.55 | 4.50 | 4.03 | % | 0.24 | 0 | 0 | 0.90 | -0.89 | 0.07 | -0.01 | 10/28/2026 9:58:50 AM EST | |||
| 18.00 | 4.50 | 5.45 | 4.98 | % | 0.28 | 0 | 0 | 0.97 | -0.94 | 0.05 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 19.00 | 5.50 | 6.30 | 5.90 | % | 0.31 | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 20.00 | 6.45 | 7.40 | 6.93 | % | 0.35 | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 21.00 | 7.45 | 8.35 | 7.90 | % | 0.38 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 22.00 | 8.45 | 9.35 | 8.90 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 10/28/2026 9:58:50 AM EST | |||
| 23.00 | 9.45 | 10.35 | 9.90 | % | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 9:58:50 AM EST |