Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $16.56 as of 6/29/2026 7:11:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.20 | 7.10 | 6.15 | % | 0.56 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 11.50 | 3.90 | 7.20 | 5.55 | % | 0.48 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 12.00 | 4.10 | 6.10 | 5.10 | % | 0.42 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 12.50 | 2.96 | 6.45 | 4.71 | % | 0.38 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 13.00 | 3.30 | 5.95 | 4.63 | % | 0.36 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 13.50 | 2.60 | 4.65 | 3.63 | % | 0.27 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 14.00 | 2.10 | 4.75 | 3.43 | % | 0.25 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 14.50 | 1.40 | 4.30 | 2.85 | % | 0.20 | 0 | 0 | 2.85 | 0.97 | 0.10 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 15.00 | 1.66 | 2.55 | 2.11 | 2.94 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.39 | 0.88 | 0.14 | -0.01 | 6/9/2026 | 6/29/2026 3:59:53 PM EST |
| 15.50 | 1.02 | 2.14 | 1.58 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | 0.82 | 0.19 | -0.01 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 16.00 | 0.85 | 1.82 | 1.34 | 0.71 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.73 | 0.71 | 0.22 | -0.02 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 3.10 | 1.55 | 0.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.61 | 0.59 | 0.25 | -0.02 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 17.00 | 0.12 | 0.68 | 0.40 | 0.56 | +0.07 | +14.29% | 0.02 | 25 | 26 | 0.42 | 0.47 | 0.25 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 17.50 | 0.25 | 0.66 | 0.46 | 0.35 | 0.00 | 0.00% | 0.03 | 2 | 18 | 0.64 | 0.35 | 0.23 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 18.00 | 0.01 | 0.34 | 0.18 | 0.30 | +0.10 | +50.00% | 0.01 | 140 | 23 | 0.45 | 0.26 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.17 | +0.01 | +6.25% | 0.01 | 4 | 17 | 0.71 | 0.18 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.62 | 0.31 | 0.14 | -0.11 | -44.00% | 0.02 | 6 | 3 | 1.21 | 0.11 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 19.50 | 0.02 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 16 | 65 | 0.72 | 0.08 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.77 | 0.05 | 0.06 | -0.01 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.02 | 0.03 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.01 | 0.02 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/29/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.94 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.99 | 0.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.99 | 0.50 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | -0.03 | 0.10 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 15.00 | 0.03 | 0.20 | 0.12 | 0.18 | -0.03 | -14.29% | 0.01 | 1 | 33 | 0.57 | -0.12 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 1.98 | 0.99 | 0.22 | -0.05 | -18.52% | 0.06 | 2 | 8 | 2.30 | -0.18 | 0.19 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 16.00 | 0.16 | 0.44 | 0.30 | 0.30 | -0.13 | -30.24% | 0.02 | 21 | 49 | 0.57 | -0.29 | 0.22 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 16.50 | 0.32 | 0.60 | 0.46 | 0.40 | -0.25 | -38.47% | 0.03 | 5 | 51 | 0.51 | -0.41 | 0.25 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 17.00 | 0.38 | 1.12 | 0.75 | 0.79 | -0.16 | -16.85% | 0.04 | 7 | 24 | 0.53 | -0.53 | 0.25 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 17.50 | 0.48 | 1.60 | 1.04 | 1.03 | -0.44 | -29.94% | 0.06 | 3 | 141 | 0.99 | -0.65 | 0.23 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 18.00 | 0.12 | 3.55 | 1.84 | 1.32 | -0.45 | -25.43% | 0.10 | 3 | 10 | 2.40 | -0.74 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 18.50 | 1.60 | 2.47 | 2.04 | 1.85 | -0.35 | -15.91% | 0.11 | 4 | 34 | 1.16 | -0.82 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 19.00 | 1.97 | 3.15 | 2.56 | 2.25 | -0.83 | -26.95% | 0.13 | 3 | 1 | 1.45 | -0.89 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 19.50 | 2.13 | 3.80 | 2.97 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.71 | -0.92 | 0.08 | -0.01 | 6/17/2026 | 6/29/2026 3:59:53 PM EST |
| 20.00 | 2.33 | 4.05 | 3.19 | 3.15 | +0.44 | +16.24% | 0.16 | 3 | 31 | 1.58 | -0.95 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 20.50 | 2.82 | 4.95 | 3.89 | 4.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.07 | -0.98 | 0.03 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 21.00 | 2.92 | 6.00 | 4.46 | 2.89 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.68 | -0.99 | 0.02 | 0.00 | 6/10/2026 | 6/29/2026 3:59:53 PM EST |
| 21.50 | 3.15 | 6.65 | 4.90 | 5.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.92 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 22.00 | 4.35 | 6.40 | 5.38 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.01 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 22.50 | 4.25 | 6.85 | 5.55 | 5.56 | % | 0.25 | 2 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 23.00 | 4.85 | 7.75 | 6.30 | 6.36 | -0.80 | -11.18% | 0.27 | 2 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 23.50 | 5.25 | 8.60 | 6.93 | 6.81 | % | 0.29 | 1 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 24.00 | 5.75 | 9.15 | 7.45 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:53 PM EST |
| 25.00 | 7.50 | 8.95 | 8.23 | 8.07 | -0.27 | -3.24% | 0.33 | 2 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 26.00 | 7.45 | 11.15 | 9.30 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 27.00 | 8.45 | 12.15 | 10.30 | 11.22 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.83 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 30.00 | 12.00 | 14.60 | 13.30 | 13.20 | -0.70 | -5.04% | 0.44 | 1 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |