Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $30.29 as of 2/13/2026 2:42:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 17.75 | 16.08 | % | 1.07 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 16.00 | 13.40 | 16.75 | 15.08 | % | 0.94 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 17.00 | 12.55 | 15.65 | 14.10 | 16.18 | 0.00 | 0.00% | 0.83 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:50 PM EST |
| 18.00 | 11.55 | 13.95 | 12.75 | 15.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:50 PM EST |
| 19.00 | 10.40 | 12.75 | 11.58 | % | 0.61 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 20.00 | 9.55 | 11.85 | 10.70 | % | 0.53 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 21.00 | 8.35 | 11.15 | 9.75 | % | 0.46 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 22.00 | 7.55 | 10.75 | 9.15 | 11.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:50 PM EST |
| 23.00 | 6.40 | 8.65 | 7.53 | 2.76 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.44 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:50 PM EST |
| 24.00 | 5.40 | 7.25 | 6.33 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:50 PM EST |
| 25.00 | 4.85 | 6.25 | 5.55 | 6.98 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.58 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 25.50 | 4.25 | 5.70 | 4.98 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.01 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 26.00 | 3.75 | 5.25 | 4.50 | 7.45 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.37 | 0.99 | 0.01 | -0.01 | 1/14/2026 | 2/13/2026 3:59:50 PM EST |
| 26.50 | 2.95 | 4.90 | 3.93 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.40 | 0.99 | 0.02 | -0.01 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 27.00 | 2.80 | 4.15 | 3.48 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 146 | 1.08 | 0.96 | 0.04 | -0.02 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 27.50 | 2.35 | 3.75 | 3.05 | 3.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.06 | 0.95 | 0.05 | -0.02 | 1/20/2026 | 2/13/2026 3:59:50 PM EST |
| 28.00 | 2.62 | 3.10 | 2.86 | 2.94 | +0.63 | +27.28% | 0.10 | 46 | 162 | 0.83 | 0.92 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 28.50 | 1.53 | 2.66 | 2.10 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | 0.87 | 0.10 | -0.04 | 1/21/2026 | 2/13/2026 3:59:50 PM EST |
| 29.00 | 1.77 | 2.32 | 2.05 | 2.01 | -0.99 | -33.00% | 0.07 | 14 | 114 | 0.59 | 0.81 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 29.50 | 1.44 | 1.67 | 1.56 | 1.54 | +0.37 | +31.63% | 0.05 | 7 | 202 | 0.51 | 0.74 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 30.00 | 1.10 | 1.34 | 1.22 | 1.12 | +0.04 | +3.71% | 0.04 | 114 | 258 | 0.51 | 0.65 | 0.19 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 30.50 | 0.80 | 0.88 | 0.84 | 0.85 | -0.06 | -6.60% | 0.03 | 44 | 47 | 0.46 | 0.55 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 31.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.05 | +8.34% | 0.02 | 2,225 | 182 | 0.47 | 0.44 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 31.50 | 0.39 | 0.49 | 0.44 | 0.48 | -0.06 | -11.12% | 0.01 | 8 | 73 | 0.47 | 0.35 | 0.19 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 32.00 | 0.28 | 0.37 | 0.33 | 0.35 | -0.21 | -37.50% | 0.01 | 18 | 306 | 0.45 | 0.28 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 32.50 | 0.19 | 0.28 | 0.24 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 73 | 0.55 | 0.20 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 33.00 | 0.15 | 0.28 | 0.22 | 0.22 | +0.01 | +4.77% | 0.01 | 60 | 520 | 0.55 | 0.15 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 33.50 | 0.10 | 0.45 | 0.28 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.10 | 0.09 | -0.03 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 34.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.05 | -35.72% | 0.00 | 50 | 243 | 0.53 | 0.09 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 34.50 | 0.02 | 0.19 | 0.11 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.06 | 0.05 | -0.02 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 601 | 0.65 | 0.04 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.01 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.41 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 36.50 | 0.00 | 0.41 | 0.21 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.26 | -83.88% | 0.00 | 6 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.45 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.47 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 35 | 0.93 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.19 | 0.10 | 0.04 | -0.13 | -76.48% | 0.00 | 41 | 3 | 0.88 | -0.01 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 27.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 36 | 443 | 0.53 | -0.04 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 27.50 | 0.06 | 0.19 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | -0.05 | 0.05 | -0.02 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 28.00 | 0.10 | 0.31 | 0.21 | 0.12 | -0.07 | -36.85% | 0.01 | 18 | 1,579 | 0.63 | -0.08 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 28.50 | 0.14 | 0.23 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.58 | -0.13 | 0.10 | -0.04 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 29.00 | 0.24 | 0.29 | 0.27 | 0.24 | -0.34 | -58.63% | 0.01 | 19 | 131 | 0.52 | -0.19 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 29.50 | 0.33 | 0.40 | 0.37 | 0.37 | -0.10 | -21.28% | 0.01 | 53 | 7 | 0.50 | -0.26 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 30.00 | 0.48 | 0.56 | 0.52 | 0.55 | -0.30 | -35.30% | 0.02 | 177 | 5,790 | 0.48 | -0.35 | 0.19 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 30.50 | 0.70 | 0.77 | 0.74 | 0.74 | -0.35 | -32.11% | 0.02 | 66 | 2,121 | 0.48 | -0.45 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 31.00 | 0.96 | 1.05 | 1.01 | 0.98 | -0.41 | -29.50% | 0.03 | 2,219 | 61 | 0.49 | -0.56 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 31.50 | 1.28 | 1.48 | 1.38 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 2,029 | 0.52 | -0.65 | 0.19 | -0.06 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 32.00 | 1.62 | 1.84 | 1.73 | 1.55 | +0.24 | +18.33% | 0.05 | 7 | 2,148 | 0.52 | -0.72 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 32.50 | 1.73 | 2.40 | 2.07 | 2.00 | -0.30 | -13.05% | 0.06 | 1 | 3 | 0.74 | -0.80 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 33.00 | 2.28 | 2.88 | 2.58 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.82 | -0.85 | 0.11 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 33.50 | 2.74 | 4.25 | 3.50 | 3.23 | 0.00 | 0.00% | 0.10 | 0 | 112 | 1.48 | -0.90 | 0.09 | -0.03 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 34.00 | 3.10 | 4.70 | 3.90 | 3.50 | -0.80 | -18.61% | 0.11 | 3 | 40 | 1.54 | -0.91 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 34.50 | 3.15 | 5.10 | 4.13 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.56 | -0.94 | 0.05 | -0.02 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 35.00 | 3.65 | 5.55 | 4.60 | 4.61 | +0.16 | +3.60% | 0.13 | 5 | 23 | 1.61 | -0.96 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 35.50 | 4.10 | 6.15 | 5.13 | % | 0.14 | 0 | 0 | 1.75 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 36.00 | 5.00 | 6.50 | 5.75 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 85 | 1.73 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 36.50 | 5.45 | 7.00 | 6.23 | % | 0.17 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 37.00 | 5.90 | 7.45 | 6.68 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:50 PM EST |
| 38.00 | 6.90 | 8.45 | 7.68 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 31 | 1.97 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:50 PM EST |
| 39.00 | 7.95 | 8.70 | 8.33 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 40.00 | 8.90 | 10.45 | 9.68 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 41.00 | 9.75 | 11.45 | 10.60 | % | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 42.00 | 10.60 | 12.60 | 11.60 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 43.00 | 11.75 | 13.60 | 12.68 | % | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 44.00 | 12.65 | 14.60 | 13.63 | % | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 13.45 | 15.60 | 14.53 | % | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 46.00 | 14.25 | 16.60 | 15.43 | % | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 47.00 | 15.15 | 17.60 | 16.38 | % | 0.35 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 48.00 | 15.95 | 18.60 | 17.28 | % | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 50.00 | 18.25 | 20.60 | 19.43 | % | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST |