Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.23 as of 5/25/2026 3:21:54 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 | 2.50 | 3.90 | 3.20 | % | 0.23 | 0 | 0 | 1.53 | 0.97 | 0.03 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 15.00 | 1.75 | 2.70 | 2.23 | 7.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.03 | 0.90 | 0.09 | -0.01 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 15.50 | 1.35 | 2.30 | 1.83 | % | 0.12 | 0 | 0 | 0.98 | 0.83 | 0.12 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 16.00 | 1.38 | 1.68 | 1.53 | 6.47 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 0.76 | 0.16 | -0.02 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 16.50 | 1.08 | 1.20 | 1.14 | 1.20 | % | 0.07 | 10 | 0 | 0.54 | 0.68 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 17.00 | 0.80 | 1.06 | 0.93 | 0.77 | -3.75 | -82.97% | 0.05 | 7 | 1 | 0.60 | 0.57 | 0.22 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 17.50 | 0.57 | 0.66 | 0.62 | 0.59 | -0.16 | -21.34% | 0.04 | 12 | 51 | 0.54 | 0.46 | 0.22 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 18.00 | 0.40 | 0.46 | 0.43 | 0.42 | -3.24 | -88.53% | 0.02 | 20 | 3 | 0.53 | 0.36 | 0.21 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 18.50 | 0.27 | 0.33 | 0.30 | 0.26 | -0.10 | -27.78% | 0.02 | 40 | 44 | 0.55 | 0.27 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 19.00 | 0.17 | 0.26 | 0.22 | 0.21 | -0.07 | -25.00% | 0.01 | 3 | 27 | 0.56 | 0.20 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 19.50 | 0.11 | 0.19 | 0.15 | 0.13 | -0.31 | -70.46% | 0.01 | 3 | 7 | 0.58 | 0.15 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 20.00 | 0.08 | 0.18 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 10 | 52 | 0.63 | 0.11 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 20.50 | 0.06 | 0.14 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.08 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.61 | 0.31 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.03 | 0.04 | 0.00 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.73 | 0.02 | 0.03 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.88 | 0.44 | 0.01 | -0.22 | -95.66% | 0.02 | 4 | 10 | 1.79 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.73 | 0.37 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.73 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.88 | 0.44 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.44 | -89.80% | 0.01 | 1 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.64 | -92.76% | 0.01 | 2 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 101 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 28.50 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 29.50 | 0.00 | 0.52 | 0.26 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 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 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.56 | -0.03 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 15.00 | 0.06 | 0.75 | 0.41 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.92 | -0.10 | 0.09 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 15.50 | 0.11 | 0.21 | 0.16 | 0.17 | % | 0.01 | 3 | 0 | 0.57 | -0.17 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 16.00 | 0.21 | 0.31 | 0.26 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | -0.24 | 0.16 | -0.02 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 16.50 | 0.35 | 0.45 | 0.40 | 0.42 | +0.14 | +50.00% | 0.02 | 1 | 159 | 0.54 | -0.32 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.43 | 0.22 | -0.03 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 17.50 | 0.81 | 0.91 | 0.86 | 0.91 | +0.26 | +40.00% | 0.05 | 4 | 24 | 0.53 | -0.54 | 0.22 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 18.00 | 1.09 | 1.23 | 1.16 | 1.17 | +0.07 | +6.37% | 0.06 | 5 | 22 | 0.50 | -0.64 | 0.21 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 18.50 | 1.49 | 1.60 | 1.55 | 1.57 | +0.26 | +19.85% | 0.08 | 16 | 36 | 0.54 | -0.73 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 19.00 | 1.83 | 2.26 | 2.05 | 1.82 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.62 | -0.80 | 0.15 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 19.50 | 2.01 | 2.78 | 2.40 | 2.38 | +0.09 | +3.93% | 0.12 | 1 | 8 | 0.95 | -0.85 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 20.00 | 2.69 | 3.15 | 2.92 | 1.73 | 0.00 | 0.00% | 0.15 | 0 | 187 | 0.92 | -0.89 | 0.09 | -0.01 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 20.50 | 3.00 | 3.65 | 3.33 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.01 | -0.92 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 21.00 | 3.20 | 4.80 | 4.00 | 1.09 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.67 | -0.97 | 0.04 | 0.00 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 21.50 | 3.90 | 5.10 | 4.50 | 1.08 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.59 | -0.98 | 0.03 | 0.00 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 22.00 | 4.40 | 5.60 | 5.00 | 2.67 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.67 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 22.50 | 4.90 | 6.10 | 5.50 | 3.15 | 0.00 | 0.00% | 0.24 | 0 | 167 | 1.75 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 23.00 | 5.25 | 6.75 | 6.00 | 1.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.96 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 23.50 | 5.70 | 7.20 | 6.45 | 2.44 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:53 PM EST |
| 24.00 | 6.20 | 7.70 | 6.95 | 3.59 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.06 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 24.50 | 6.70 | 8.20 | 7.45 | % | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 25.00 | 7.30 | 8.70 | 8.00 | % | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 25.50 | 7.70 | 9.20 | 8.45 | 4.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:53 PM EST |
| 26.00 | 8.20 | 9.70 | 8.95 | 4.49 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:53 PM EST |
| 26.50 | 8.70 | 10.20 | 9.45 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.00 | 9.20 | 10.70 | 9.95 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.50 | 9.70 | 11.20 | 10.45 | % | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 28.00 | 9.70 | 12.00 | 10.85 | % | 0.39 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 28.50 | 10.25 | 12.65 | 11.45 | % | 0.40 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 29.00 | 10.75 | 13.15 | 11.95 | % | 0.41 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 29.50 | 11.25 | 13.65 | 12.45 | % | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 30.00 | 11.75 | 14.15 | 12.95 | % | 0.43 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 31.00 | 12.75 | 15.15 | 13.95 | % | 0.45 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 32.00 | 13.75 | 16.35 | 15.05 | % | 0.47 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |