Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $30.60 as of 2/16/2026 1:21:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.95 | 12.55 | 10.75 | % | 0.54 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 21.00 | 8.05 | 11.60 | 9.83 | 9.64 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.26 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 22.00 | 7.00 | 10.45 | 8.73 | 8.72 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.00 | 0.98 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 23.00 | 5.90 | 9.45 | 7.68 | 7.65 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.83 | 0.97 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 24.00 | 4.95 | 8.65 | 6.80 | 6.69 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.76 | 0.94 | 0.02 | -0.02 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 25.00 | 5.00 | 6.40 | 5.70 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.99 | 0.91 | 0.03 | -0.02 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 26.00 | 4.15 | 5.55 | 4.85 | 5.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.94 | 0.87 | 0.04 | -0.03 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 26.50 | 3.75 | 5.40 | 4.58 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | 0.84 | 0.05 | -0.03 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 27.00 | 2.36 | 5.70 | 4.03 | 5.16 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.29 | 0.81 | 0.05 | -0.04 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 27.50 | 1.92 | 5.95 | 3.94 | 4.67 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.50 | 0.77 | 0.06 | -0.04 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 28.00 | 2.65 | 4.00 | 3.33 | 3.51 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.86 | 0.74 | 0.07 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 28.50 | 3.00 | 3.40 | 3.20 | 3.19 | -0.73 | -18.63% | 0.11 | 4 | 11 | 0.68 | 0.71 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 29.00 | 2.68 | 3.05 | 2.87 | 2.97 | +0.43 | +16.93% | 0.10 | 4 | 3 | 0.67 | 0.67 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 29.50 | 2.38 | 2.77 | 2.58 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.67 | 0.63 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 30.00 | 2.10 | 2.44 | 2.27 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.66 | 0.59 | 0.08 | -0.05 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 30.50 | 1.95 | 2.19 | 2.07 | 2.00 | 0.00 | 0.00% | 0.07 | 19 | 2 | 0.68 | 0.55 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 31.00 | 1.66 | 1.96 | 1.81 | 1.79 | +0.16 | +9.82% | 0.06 | 2 | 13 | 0.67 | 0.51 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 31.50 | 1.41 | 1.79 | 1.60 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.67 | 0.47 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 32.00 | 1.30 | 1.56 | 1.43 | 1.47 | +0.17 | +13.08% | 0.04 | 4 | 14 | 0.68 | 0.43 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 32.50 | 1.08 | 1.39 | 1.24 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.67 | 0.39 | 0.08 | -0.05 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 33.00 | 0.96 | 1.28 | 1.12 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.68 | 0.36 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 33.50 | 0.83 | 1.09 | 0.96 | 0.95 | -0.22 | -18.81% | 0.03 | 1 | 4 | 0.68 | 0.32 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 34.00 | 0.72 | 1.06 | 0.89 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | 0.29 | 0.07 | -0.04 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 34.50 | 0.64 | 0.88 | 0.76 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | 0.27 | 0.06 | -0.04 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 35.00 | 0.56 | 0.87 | 0.72 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | 0.24 | 0.06 | -0.04 | 2/2/2026 | 2/13/2026 3:59:50 PM EST |
| 35.50 | 0.48 | 0.80 | 0.64 | % | 0.02 | 0 | 0 | 0.72 | 0.22 | 0.06 | -0.04 | 2/13/2026 3:59:50 PM EST | |||
| 36.00 | 0.23 | 0.64 | 0.44 | 0.53 | -0.47 | -47.00% | 0.01 | 1 | 1 | 0.65 | 0.20 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 36.50 | 0.05 | 0.62 | 0.34 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.19 | 0.05 | -0.04 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 37.00 | 0.29 | 0.83 | 0.56 | 0.50 | -0.01 | -1.97% | 0.02 | 1 | 5 | 0.78 | 0.16 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 38.00 | 0.18 | 1.28 | 0.73 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.12 | 0.04 | -0.03 | 2/2/2026 | 2/13/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 1.47 | 0.74 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | 0.08 | 0.03 | -0.02 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.07 | 0.03 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.26 | 0.63 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.05 | 0.02 | -0.01 | 1/27/2026 | 2/13/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 1.41 | 0.71 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.04 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.02 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 1.46 | 0.73 | % | 0.02 | 0 | 0 | 1.73 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 0 | 1.97 | -0.01 | 0.00 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 0 | 1.81 | -0.02 | 0.01 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 1.54 | -0.03 | 0.01 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.46 | 0.73 | % | 0.03 | 0 | 0 | 1.52 | -0.06 | 0.02 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.09 | 0.03 | -0.02 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 26.00 | 0.18 | 1.53 | 0.86 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.25 | -0.13 | 0.04 | -0.03 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 1.24 | 0.62 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.05 | -0.16 | 0.05 | -0.03 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 27.00 | 0.36 | 0.74 | 0.55 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.66 | -0.19 | 0.05 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 27.50 | 0.48 | 0.88 | 0.68 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | -0.23 | 0.06 | -0.04 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 28.00 | 0.64 | 0.97 | 0.81 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.66 | -0.26 | 0.07 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 28.50 | 0.78 | 1.12 | 0.95 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.65 | -0.29 | 0.07 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 29.00 | 1.03 | 1.37 | 1.20 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.67 | -0.33 | 0.07 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 29.50 | 1.20 | 1.49 | 1.35 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.65 | -0.37 | 0.08 | -0.05 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 30.00 | 1.43 | 1.75 | 1.59 | 1.55 | -0.39 | -20.11% | 0.05 | 1 | 30 | 0.66 | -0.41 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 30.50 | 1.66 | 2.04 | 1.85 | 1.80 | +0.20 | +12.50% | 0.06 | 5 | 12 | 0.66 | -0.45 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 31.00 | 1.88 | 2.32 | 2.10 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 2,047 | 0.66 | -0.49 | 0.08 | -0.05 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 31.50 | 2.22 | 2.61 | 2.42 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.67 | -0.53 | 0.08 | -0.05 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 32.00 | 2.57 | 2.92 | 2.75 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.67 | -0.57 | 0.08 | -0.05 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 32.50 | 2.57 | 3.40 | 2.99 | 2.91 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.64 | -0.61 | 0.08 | -0.05 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 33.00 | 3.20 | 3.60 | 3.40 | 3.16 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.67 | -0.64 | 0.08 | -0.05 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 33.50 | 2.94 | 4.15 | 3.55 | 3.07 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.55 | -0.68 | 0.07 | -0.04 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 34.00 | 4.00 | 4.35 | 4.18 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.68 | -0.71 | 0.07 | -0.04 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 34.50 | 3.40 | 6.55 | 4.98 | 4.82 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.42 | -0.73 | 0.06 | -0.04 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 35.00 | 4.40 | 5.60 | 5.00 | 5.11 | +0.13 | +2.61% | 0.14 | 5 | 4 | 0.65 | -0.76 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 35.50 | 4.30 | 7.35 | 5.83 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.45 | -0.78 | 0.06 | -0.04 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 36.00 | 4.45 | 7.80 | 6.13 | 3.27 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.48 | -0.80 | 0.05 | -0.04 | 1/29/2026 | 2/13/2026 3:59:50 PM EST |
| 36.50 | 5.65 | 7.50 | 6.58 | % | 0.18 | 0 | 0 | 1.24 | -0.81 | 0.05 | -0.04 | 2/13/2026 3:59:50 PM EST | |||
| 37.00 | 5.10 | 8.15 | 6.63 | % | 0.18 | 0 | 0 | 1.34 | -0.84 | 0.05 | -0.03 | 2/13/2026 3:59:50 PM EST | |||
| 38.00 | 6.55 | 9.05 | 7.80 | % | 0.21 | 0 | 0 | 1.38 | -0.88 | 0.04 | -0.03 | 2/13/2026 3:59:50 PM EST | |||
| 39.00 | 6.60 | 10.45 | 8.53 | % | 0.22 | 0 | 0 | 1.61 | -0.92 | 0.03 | -0.02 | 2/13/2026 3:59:50 PM EST | |||
| 40.00 | 8.35 | 11.45 | 9.90 | 10.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.69 | -0.93 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 41.00 | 8.70 | 12.20 | 10.45 | % | 0.25 | 0 | 0 | 1.66 | -0.95 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 42.00 | 9.95 | 13.20 | 11.58 | % | 0.28 | 0 | 0 | 1.73 | -0.96 | 0.02 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 43.00 | 11.30 | 14.35 | 12.83 | % | 0.30 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 12.75 | 16.30 | 14.53 | % | 0.32 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:50 PM EST |