Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.23 as of 5/26/2026 4:02:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 4.85 | 7.60 | 6.23 | % | 0.52 | 0 | 0 | 1.88 | 0.97 | 0.02 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 13.00 | 4.00 | 5.35 | 4.68 | % | 0.36 | 0 | 0 | 0.94 | 0.94 | 0.03 | -0.01 | 5/26/2026 1:59:04 PM EST | |||
| 14.00 | 3.10 | 4.50 | 3.80 | % | 0.27 | 0 | 0 | 0.87 | 0.89 | 0.05 | -0.01 | 5/26/2026 1:59:04 PM EST | |||
| 15.00 | 2.30 | 3.60 | 2.95 | 9.26 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.76 | 0.82 | 0.07 | -0.01 | 4/21/2026 | 5/26/2026 1:59:04 PM EST |
| 16.00 | 2.36 | 2.72 | 2.54 | % | 0.16 | 0 | 0 | 0.57 | 0.73 | 0.09 | -0.01 | 5/26/2026 1:59:04 PM EST | |||
| 17.00 | 1.81 | 1.89 | 1.85 | 1.96 | +0.36 | +22.50% | 0.11 | 11 | 39 | 0.53 | 0.63 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 18.00 | 1.29 | 1.41 | 1.35 | 1.41 | +0.25 | +21.56% | 0.08 | 4 | 89 | 0.53 | 0.52 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 19.00 | 0.93 | 1.01 | 0.97 | 0.99 | +0.13 | +15.12% | 0.05 | 19 | 72 | 0.53 | 0.41 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 20.00 | 0.70 | 0.74 | 0.72 | 0.77 | +0.18 | +30.51% | 0.04 | 2 | 636 | 0.54 | 0.32 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 21.00 | 0.44 | 0.51 | 0.48 | 0.51 | +0.09 | +21.43% | 0.02 | 97 | 212 | 0.55 | 0.24 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 22.00 | 0.32 | 0.38 | 0.35 | 0.40 | +0.07 | +21.22% | 0.02 | 4,949 | 759 | 0.56 | 0.19 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 23.00 | 0.24 | 0.36 | 0.30 | 0.26 | -0.12 | -31.58% | 0.01 | 86 | 240 | 0.57 | 0.14 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 24.00 | 0.14 | 0.26 | 0.20 | 0.22 | +0.04 | +22.23% | 0.01 | 52 | 2,321 | 0.59 | 0.11 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 25.00 | 0.10 | 0.18 | 0.14 | 0.15 | +0.14 | +1,400.00% | 0.01 | 1 | 961 | 0.60 | 0.09 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.75 | 0.05 | 0.03 | 0.00 | 5/21/2026 | 5/26/2026 1:59:04 PM EST |
| 27.00 | 0.05 | 0.22 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.67 | 0.05 | 0.02 | 0.00 | 5/21/2026 | 5/26/2026 1:59:04 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.82 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 1:59:04 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.86 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/26/2026 1:59:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 3,097 | 0.89 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.93 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/26/2026 1:59:04 PM EST |
| 32.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 10 | 42,332 | 0.73 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:59:04 PM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 35.00 | 0.02 | 0.18 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/26/2026 1:59:04 PM EST |
| 36.00 | 0.02 | 0.18 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/26/2026 1:59:04 PM EST |
| 37.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 38.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 39.00 | 0.00 | 0.17 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/26/2026 1:59:04 PM EST |
| 40.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:59:04 PM EST |
| 41.00 | 0.01 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:04 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 43.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 44.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 46.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 47.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 48.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:04 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 1.11 | -0.03 | 0.02 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 13.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 8 | 0.57 | -0.06 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 14.00 | 0.16 | 0.42 | 0.29 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.61 | -0.11 | 0.05 | -0.01 | 5/22/2026 | 5/26/2026 1:59:04 PM EST |
| 15.00 | 0.16 | 0.41 | 0.29 | 0.32 | -0.21 | -39.63% | 0.02 | 5 | 105 | 0.49 | -0.18 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 16.00 | 0.59 | 0.66 | 0.63 | 0.59 | -0.29 | -32.96% | 0.04 | 36 | 248 | 0.53 | -0.27 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 17.00 | 0.96 | 1.02 | 0.99 | 1.00 | -0.24 | -19.36% | 0.06 | 3 | 104 | 0.54 | -0.37 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 18.00 | 1.49 | 1.55 | 1.52 | 1.48 | -0.11 | -6.92% | 0.08 | 4 | 392 | 0.54 | -0.48 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 19.00 | 2.06 | 2.18 | 2.12 | 2.14 | -0.46 | -17.70% | 0.11 | 4 | 68 | 0.53 | -0.59 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 20.00 | 2.55 | 2.99 | 2.77 | 2.89 | -0.13 | -4.31% | 0.14 | 1 | 2,130 | 0.50 | -0.68 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 21.00 | 3.35 | 3.80 | 3.58 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 365 | 0.49 | -0.76 | 0.09 | -0.01 | 5/15/2026 | 5/26/2026 1:59:04 PM EST |
| 22.00 | 4.20 | 5.45 | 4.83 | 4.40 | -0.37 | -7.76% | 0.22 | 1 | 1,229 | 0.98 | -0.81 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 23.00 | 5.25 | 5.55 | 5.40 | 2.33 | 0.00 | 0.00% | 0.23 | 0 | 1,766 | 0.61 | -0.86 | 0.06 | -0.01 | 5/13/2026 | 5/26/2026 1:59:04 PM EST |
| 24.00 | 6.10 | 6.60 | 6.35 | 6.25 | -0.25 | -3.85% | 0.26 | 2 | 77 | 0.65 | -0.89 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 25.00 | 7.10 | 7.60 | 7.35 | 3.75 | 0.00 | 0.00% | 0.29 | 0 | 397 | 0.81 | -0.91 | 0.04 | -0.01 | 5/13/2026 | 5/26/2026 1:59:04 PM EST |
| 26.00 | 7.90 | 8.55 | 8.23 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.84 | -0.95 | 0.03 | 0.00 | 4/23/2026 | 5/26/2026 1:59:04 PM EST |
| 27.00 | 8.85 | 10.30 | 9.58 | 9.52 | +3.62 | +61.36% | 0.35 | 1 | 7 | 1.29 | -0.95 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 28.00 | 9.85 | 11.30 | 10.58 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 27 | 1.35 | -0.98 | 0.01 | 0.00 | 4/23/2026 | 5/26/2026 1:59:04 PM EST |
| 29.00 | 10.80 | 12.30 | 11.55 | % | 0.40 | 0 | 3 | 1.41 | -0.98 | 0.01 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 30.00 | 12.05 | 12.55 | 12.30 | % | 0.41 | 0 | 853 | 1.04 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 31.00 | 12.60 | 14.25 | 13.43 | 9.55 | 0.00 | 0.00% | 0.43 | 0 | 165 | 1.49 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 5/26/2026 1:59:04 PM EST |
| 32.00 | 13.75 | 15.25 | 14.50 | 10.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 1:59:04 PM EST |
| 33.00 | 14.40 | 16.25 | 15.33 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 34.00 | 15.40 | 17.25 | 16.33 | % | 0.48 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 35.00 | 16.40 | 18.25 | 17.33 | % | 0.50 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 36.00 | 17.40 | 19.25 | 18.33 | % | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 37.00 | 18.60 | 20.25 | 19.43 | % | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 38.00 | 19.40 | 21.25 | 20.33 | % | 0.53 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 39.00 | 20.40 | 22.25 | 21.33 | % | 0.55 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 40.00 | 21.40 | 23.25 | 22.33 | % | 0.56 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 41.00 | 22.40 | 24.25 | 23.33 | % | 0.57 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 42.00 | 23.40 | 25.25 | 24.33 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 43.00 | 24.40 | 26.25 | 25.33 | % | 0.59 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 44.00 | 25.40 | 27.25 | 26.33 | % | 0.60 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 45.00 | 26.40 | 28.25 | 27.33 | % | 0.61 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 46.00 | 27.40 | 29.25 | 28.33 | % | 0.62 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 47.00 | 28.40 | 30.25 | 29.33 | % | 0.62 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 48.00 | 29.40 | 31.25 | 30.33 | % | 0.63 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 50.00 | 31.40 | 33.25 | 32.33 | % | 0.65 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST |