Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $21.46 as of 4/29/2026 9:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.45 | 9.85 | 8.15 | % | 0.58 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 15.00 | 4.70 | 8.60 | 6.65 | % | 0.44 | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 16.00 | 3.75 | 7.90 | 5.83 | % | 0.36 | 0 | 0 | 1.60 | 0.97 | 0.02 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 17.00 | 2.93 | 6.95 | 4.94 | % | 0.29 | 0 | 0 | 1.36 | 0.94 | 0.03 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 18.00 | 1.85 | 6.00 | 3.93 | % | 0.22 | 0 | 0 | 1.22 | 0.88 | 0.05 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 18.50 | 1.39 | 5.40 | 3.40 | 4.88 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.18 | 0.85 | 0.07 | -0.02 | 4/7/2026 | 4/29/2026 1:58:36 PM EST |
| 19.00 | 0.96 | 5.15 | 3.06 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | 0.81 | 0.08 | -0.02 | 4/7/2026 | 4/29/2026 1:58:36 PM EST |
| 19.50 | 0.56 | 4.85 | 2.71 | 4.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | 0.76 | 0.09 | -0.03 | 4/7/2026 | 4/29/2026 1:58:36 PM EST |
| 20.00 | 0.52 | 3.30 | 1.91 | 3.54 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.62 | 0.71 | 0.10 | -0.03 | 4/7/2026 | 4/29/2026 1:58:36 PM EST |
| 20.50 | 0.30 | 3.00 | 1.65 | 3.18 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | 0.66 | 0.11 | -0.03 | 4/7/2026 | 4/29/2026 1:58:36 PM EST |
| 21.00 | 0.27 | 2.83 | 1.55 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | 0.61 | 0.11 | -0.03 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 21.50 | 0.27 | 2.78 | 1.53 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.63 | 0.55 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 22.00 | 0.27 | 1.33 | 0.80 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.61 | 0.49 | 0.12 | -0.03 | 4/27/2026 | 4/29/2026 1:58:36 PM EST |
| 22.50 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | 0.43 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 23.00 | 0.70 | 2.60 | 1.65 | 0.77 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | 0.38 | 0.11 | -0.03 | 4/27/2026 | 4/29/2026 1:58:36 PM EST |
| 23.50 | 0.25 | 0.81 | 0.53 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.62 | 0.33 | 0.11 | -0.03 | 4/27/2026 | 4/29/2026 1:58:36 PM EST |
| 24.00 | 0.25 | 1.42 | 0.84 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.63 | 0.28 | 0.10 | -0.03 | 4/24/2026 | 4/29/2026 1:58:36 PM EST |
| 24.50 | 0.00 | 2.30 | 1.15 | 0.51 | +0.02 | +4.09% | 0.05 | 1 | 9 | 0.61 | 0.24 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 25.00 | 0.30 | 0.44 | 0.37 | 0.39 | +0.09 | +30.00% | 0.01 | 1 | 6 | 0.63 | 0.21 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 25.50 | 0.22 | 2.26 | 1.24 | 0.23 | -0.38 | -62.30% | 0.05 | 1 | 1 | 0.65 | 0.18 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 26.00 | 0.20 | 2.46 | 1.33 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.79 | 0.14 | 0.07 | -0.02 | 4/27/2026 | 4/29/2026 1:58:36 PM EST |
| 26.50 | 0.00 | 2.42 | 1.21 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.69 | 0.13 | 0.06 | -0.02 | 4/22/2026 | 4/29/2026 1:58:36 PM EST |
| 27.00 | 0.00 | 2.39 | 1.20 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.07 | 0.09 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:58:36 PM EST |
| 27.50 | 0.00 | 2.37 | 1.19 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.12 | 0.08 | 0.04 | -0.01 | 4/14/2026 | 4/29/2026 1:58:36 PM EST |
| 28.00 | 0.00 | 2.35 | 1.18 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.17 | 0.06 | 0.04 | -0.01 | 4/16/2026 | 4/29/2026 1:58:36 PM EST |
| 28.50 | 0.00 | 2.33 | 1.17 | % | 0.04 | 0 | 0 | 1.21 | 0.05 | 0.03 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 29.00 | 0.00 | 2.31 | 1.16 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.25 | 0.04 | 0.02 | -0.01 | 4/15/2026 | 4/29/2026 1:58:36 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.14 | % | 0.01 | 1 | 0 | 0.99 | 0.03 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:36 PM EST | |
| 31.00 | 0.00 | 2.26 | 1.13 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.54 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/29/2026 1:58:36 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 15.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 16.00 | 0.00 | 2.33 | 1.17 | % | 0.07 | 0 | 0 | 1.59 | -0.03 | 0.02 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 17.00 | 0.00 | 2.36 | 1.18 | % | 0.07 | 0 | 0 | 1.24 | -0.06 | 0.03 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 18.00 | 0.19 | 0.52 | 0.36 | 0.28 | +0.11 | +64.71% | 0.02 | 2 | 2 | 0.68 | -0.12 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 18.50 | 0.00 | 2.46 | 1.23 | 0.35 | 0.00 | 0.00% | 0.07 | 1 | 16 | 0.67 | -0.15 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:36 PM EST |
| 19.00 | 0.24 | 0.50 | 0.37 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.67 | -0.19 | 0.08 | -0.02 | 4/23/2026 | 4/29/2026 1:58:36 PM EST |
| 19.50 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.54 | -0.24 | 0.09 | -0.03 | 4/27/2026 | 4/29/2026 1:58:36 PM EST |
| 20.00 | 0.25 | 2.42 | 1.34 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 131 | 0.65 | -0.29 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 20.50 | 0.36 | 1.07 | 0.72 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.64 | -0.34 | 0.11 | -0.03 | 4/23/2026 | 4/29/2026 1:58:36 PM EST |
| 21.00 | 0.28 | 1.18 | 0.73 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.64 | -0.39 | 0.11 | -0.03 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 21.50 | 0.24 | 2.76 | 1.50 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.63 | -0.45 | 0.12 | -0.03 | 4/23/2026 | 4/29/2026 1:58:36 PM EST |
| 22.00 | 0.49 | 1.67 | 1.08 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.63 | -0.51 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 22.50 | 0.52 | 1.97 | 1.25 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.63 | -0.57 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:58:36 PM EST |
| 23.00 | 0.45 | 2.55 | 1.50 | 2.16 | % | 0.07 | 40 | 0 | 0.63 | -0.62 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:58:36 PM EST | |
| 23.50 | 0.34 | 3.35 | 1.85 | 0.87 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | -0.67 | 0.11 | -0.03 | 4/16/2026 | 4/29/2026 1:58:36 PM EST |
| 24.00 | 1.05 | 3.65 | 2.35 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.72 | 0.10 | -0.03 | 4/16/2026 | 4/29/2026 1:58:36 PM EST |
| 24.50 | 1.20 | 5.40 | 3.30 | 1.46 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.92 | -0.76 | 0.09 | -0.02 | 4/15/2026 | 4/29/2026 1:58:36 PM EST |
| 25.00 | 1.67 | 5.85 | 3.76 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.91 | -0.79 | 0.08 | -0.02 | 4/15/2026 | 4/29/2026 1:58:36 PM EST |
| 25.50 | 2.12 | 6.30 | 4.21 | 2.79 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.94 | -0.82 | 0.07 | -0.02 | 4/21/2026 | 4/29/2026 1:58:36 PM EST |
| 26.00 | 2.58 | 6.75 | 4.67 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.97 | -0.86 | 0.07 | -0.02 | 4/21/2026 | 4/29/2026 1:58:36 PM EST |
| 26.50 | 3.00 | 7.25 | 5.13 | % | 0.19 | 0 | 0 | 0.99 | -0.87 | 0.06 | -0.02 | 4/29/2026 1:58:36 PM EST | |||
| 27.00 | 3.50 | 7.70 | 5.60 | % | 0.21 | 0 | 0 | 1.01 | -0.91 | 0.05 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 27.50 | 4.00 | 8.20 | 6.10 | 3.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | -0.92 | 0.04 | -0.01 | 4/17/2026 | 4/29/2026 1:58:36 PM EST |
| 28.00 | 4.50 | 8.65 | 6.58 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.17 | -0.94 | 0.04 | -0.01 | 4/22/2026 | 4/29/2026 1:58:36 PM EST |
| 28.50 | 4.95 | 9.10 | 7.03 | 3.93 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.18 | -0.95 | 0.03 | -0.01 | 4/20/2026 | 4/29/2026 1:58:36 PM EST |
| 29.00 | 5.75 | 9.60 | 7.68 | 4.37 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.23 | -0.96 | 0.02 | -0.01 | 4/20/2026 | 4/29/2026 1:58:36 PM EST |
| 30.00 | 7.55 | 10.60 | 9.08 | % | 0.30 | 0 | 0 | 1.28 | -0.97 | 0.02 | -0.01 | 4/29/2026 1:58:36 PM EST | |||
| 31.00 | 8.55 | 11.55 | 10.05 | % | 0.32 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:36 PM EST | |||
| 32.00 | 9.55 | 12.55 | 11.05 | % | 0.35 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:36 PM EST |