Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $22.34 as of 5/14/2026 10:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.15 | 19.10 | 18.13 | 19.45 | 0.00 | 0.00% | 6.04 | 0 | 6 | 7.49 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 10:58:43 AM EST |
| 5.00 | 14.55 | 17.45 | 16.00 | 17.47 | 0.00 | 0.00% | 3.20 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 10:58:43 AM EST |
| 8.00 | 11.75 | 14.45 | 13.10 | % | 1.64 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 10.00 | 9.80 | 12.75 | 11.28 | % | 1.13 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 13.00 | 7.40 | 8.90 | 8.15 | % | 0.63 | 0 | 21 | 1.89 | 0.99 | 0.01 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 15.00 | 5.60 | 6.95 | 6.28 | 7.55 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.51 | 0.95 | 0.02 | -0.01 | 5/11/2026 | 5/14/2026 10:58:43 AM EST |
| 17.00 | 3.90 | 4.50 | 4.20 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 230 | 0.85 | 0.86 | 0.05 | -0.02 | 3/31/2026 | 5/14/2026 10:58:43 AM EST |
| 18.00 | 3.00 | 3.35 | 3.18 | % | 0.18 | 0 | 0 | 0.78 | 0.79 | 0.07 | -0.02 | 5/14/2026 10:58:43 AM EST | |||
| 19.00 | 2.40 | 2.69 | 2.55 | 2.83 | -0.52 | -15.53% | 0.13 | 10 | 4 | 0.60 | 0.71 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 20.00 | 1.92 | 1.97 | 1.95 | 1.98 | -1.16 | -36.95% | 0.10 | 270 | 325 | 0.62 | 0.62 | 0.09 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 21.00 | 1.45 | 1.65 | 1.55 | 1.49 | -1.01 | -40.40% | 0.07 | 77 | 2,506 | 0.62 | 0.52 | 0.10 | -0.03 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 22.00 | 1.07 | 1.13 | 1.10 | 1.13 | -0.92 | -44.88% | 0.05 | 43 | 566 | 0.68 | 0.43 | 0.09 | -0.03 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 23.00 | 0.81 | 0.90 | 0.86 | 0.80 | -0.79 | -49.69% | 0.04 | 16 | 1,081 | 0.65 | 0.35 | 0.09 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 24.00 | 0.60 | 0.71 | 0.66 | 0.60 | -0.55 | -47.83% | 0.03 | 56 | 1,819 | 0.69 | 0.28 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 25.00 | 0.45 | 0.52 | 0.49 | 0.49 | -0.39 | -44.32% | 0.02 | 137 | 8,193 | 0.70 | 0.22 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 26.00 | 0.25 | 0.47 | 0.36 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3,452 | 0.70 | 0.17 | 0.06 | -0.02 | 5/13/2026 | 5/14/2026 10:58:43 AM EST |
| 27.00 | 0.25 | 0.30 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.74 | 0.13 | 0.05 | -0.01 | 5/13/2026 | 5/14/2026 10:58:43 AM EST |
| 28.00 | 0.14 | 0.39 | 0.27 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4,345 | 0.72 | 0.11 | 0.04 | -0.01 | 5/8/2026 | 5/14/2026 10:58:43 AM EST |
| 29.00 | 0.06 | 0.35 | 0.21 | 0.16 | -0.19 | -54.29% | 0.01 | 19 | 251 | 0.73 | 0.08 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 30.00 | 0.08 | 0.24 | 0.16 | 0.15 | -0.11 | -42.31% | 0.01 | 3 | 5,591 | 0.72 | 0.07 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 31.00 | 0.01 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,269 | 0.71 | 0.05 | 0.02 | -0.01 | 5/4/2026 | 5/14/2026 10:58:43 AM EST |
| 32.00 | 0.01 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,404 | 0.77 | 0.04 | 0.02 | -0.01 | 5/6/2026 | 5/14/2026 10:58:43 AM EST |
| 33.00 | 0.01 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,247 | 0.80 | 0.03 | 0.01 | 0.00 | 4/27/2026 | 5/14/2026 10:58:43 AM EST |
| 34.00 | 0.01 | 0.24 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.84 | 0.02 | 0.01 | 0.00 | 5/4/2026 | 5/14/2026 10:58:43 AM EST |
| 35.00 | 0.02 | 0.23 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 10 | 1,241 | 0.90 | 0.02 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.11 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 10:58:43 AM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.14 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 10:58:43 AM EST |
| 38.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 10:58:43 AM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 10:58:43 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 10:58:43 AM EST |
| 41.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/14/2026 10:58:43 AM EST |
| 42.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 43.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 44.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 45.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,279 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 10:58:43 AM EST |
| 46.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 47.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 48.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 10:58:43 AM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 10:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:43 AM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 505 | 2.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 10.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 866 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 13.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.06 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 10:58:43 AM EST |
| 15.00 | 0.06 | 0.32 | 0.19 | 0.10 | -0.09 | -47.37% | 0.01 | 20 | 1,348 | 0.80 | -0.05 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 17.00 | 0.26 | 0.38 | 0.32 | 0.32 | +0.05 | +18.52% | 0.02 | 12 | 2,181 | 0.63 | -0.14 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 18.00 | 0.55 | 0.60 | 0.58 | 0.56 | +0.25 | +80.65% | 0.03 | 27 | 19 | 0.64 | -0.21 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 19.00 | 0.85 | 0.89 | 0.87 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.67 | -0.29 | 0.08 | -0.02 | 5/13/2026 | 5/14/2026 10:58:43 AM EST |
| 20.00 | 1.27 | 1.35 | 1.31 | 1.12 | +0.41 | +57.75% | 0.07 | 104 | 1,323 | 0.65 | -0.38 | 0.09 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 21.00 | 1.80 | 1.89 | 1.85 | 1.76 | +0.66 | +60.00% | 0.09 | 18 | 59 | 0.67 | -0.48 | 0.10 | -0.03 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 22.00 | 2.41 | 2.57 | 2.49 | 2.48 | +0.99 | +66.45% | 0.11 | 1 | 1,947 | 0.65 | -0.57 | 0.09 | -0.03 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 23.00 | 2.62 | 3.30 | 2.96 | 2.19 | 0.00 | 0.00% | 0.13 | 0 | 879 | 0.54 | -0.65 | 0.09 | -0.02 | 5/8/2026 | 5/14/2026 10:58:43 AM EST |
| 24.00 | 3.70 | 4.10 | 3.90 | 3.85 | +1.35 | +54.00% | 0.16 | 1 | 500 | 0.71 | -0.72 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 10:58:43 AM EST |
| 25.00 | 4.05 | 4.95 | 4.50 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 7,971 | 0.74 | -0.78 | 0.07 | -0.02 | 5/13/2026 | 5/14/2026 10:58:43 AM EST |
| 26.00 | 5.20 | 5.85 | 5.53 | 4.53 | 0.00 | 0.00% | 0.21 | 0 | 5,289 | 0.79 | -0.83 | 0.06 | -0.02 | 5/12/2026 | 5/14/2026 10:58:43 AM EST |
| 27.00 | 6.10 | 6.75 | 6.43 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 945 | 0.81 | -0.87 | 0.05 | -0.01 | 5/13/2026 | 5/14/2026 10:58:43 AM EST |
| 28.00 | 7.35 | 7.70 | 7.53 | 6.71 | 0.00 | 0.00% | 0.27 | 0 | 1,961 | 0.85 | -0.89 | 0.04 | -0.01 | 5/12/2026 | 5/14/2026 10:58:43 AM EST |
| 29.00 | 7.30 | 8.65 | 7.98 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 94 | 0.95 | -0.92 | 0.03 | -0.01 | 4/16/2026 | 5/14/2026 10:58:43 AM EST |
| 30.00 | 8.30 | 9.65 | 8.98 | 8.01 | 0.00 | 0.00% | 0.30 | 0 | 8,243 | 0.94 | -0.93 | 0.03 | -0.01 | 5/6/2026 | 5/14/2026 10:58:43 AM EST |
| 31.00 | 9.25 | 10.60 | 9.93 | 8.92 | 0.00 | 0.00% | 0.32 | 0 | 756 | 0.96 | -0.95 | 0.02 | -0.01 | 5/8/2026 | 5/14/2026 10:58:43 AM EST |
| 32.00 | 10.20 | 11.70 | 10.95 | % | 0.34 | 0 | 459 | 1.01 | -0.96 | 0.02 | -0.01 | 5/14/2026 10:58:43 AM EST | |||
| 33.00 | 11.20 | 12.70 | 11.95 | 8.55 | 0.00 | 0.00% | 0.36 | 0 | 530 | 1.07 | -0.97 | 0.01 | 0.00 | 4/14/2026 | 5/14/2026 10:58:43 AM EST |
| 34.00 | 12.20 | 13.65 | 12.93 | % | 0.38 | 0 | 301 | 1.07 | -0.98 | 0.01 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 35.00 | 12.30 | 15.50 | 13.90 | 13.20 | 0.00 | 0.00% | 0.40 | 0 | 248 | 1.79 | -0.98 | 0.01 | 0.00 | 3/30/2026 | 5/14/2026 10:58:43 AM EST |
| 36.00 | 14.10 | 16.45 | 15.28 | % | 0.42 | 0 | 2 | 1.82 | -0.99 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 37.00 | 14.30 | 17.45 | 15.88 | % | 0.43 | 0 | 12 | 1.87 | -0.99 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 38.00 | 15.95 | 18.45 | 17.20 | % | 0.45 | 0 | 11 | 1.92 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 39.00 | 17.10 | 19.05 | 18.08 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 40.00 | 17.65 | 20.45 | 19.05 | % | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 41.00 | 18.30 | 21.45 | 19.88 | % | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 42.00 | 19.90 | 22.25 | 21.08 | % | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 43.00 | 20.95 | 23.25 | 22.10 | % | 0.51 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 44.00 | 21.90 | 24.05 | 22.98 | % | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 45.00 | 22.50 | 25.25 | 23.88 | % | 0.53 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 46.00 | 23.30 | 26.45 | 24.88 | % | 0.54 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 47.00 | 25.10 | 27.25 | 26.18 | % | 0.56 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 48.00 | 25.30 | 28.45 | 26.88 | % | 0.56 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST | |||
| 50.00 | 27.95 | 30.25 | 29.10 | % | 0.58 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:43 AM EST |