Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.14 as of 7/5/2026 8:25:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.85 | 9.90 | 8.38 | % | 0.93 | 0 | 0 | 2.30 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 10.00 | 6.55 | 8.30 | 7.43 | % | 0.74 | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 11.00 | 5.80 | 6.95 | 6.38 | % | 0.58 | 0 | 0 | 1.43 | 0.98 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 12.00 | 4.65 | 6.20 | 5.43 | 5.74 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.39 | 0.95 | 0.03 | -0.01 | 5/29/2026 | 7/2/2026 4:00:03 PM EST |
| 13.00 | 3.75 | 5.30 | 4.53 | % | 0.35 | 0 | 0 | 1.24 | 0.90 | 0.04 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 14.00 | 2.90 | 4.65 | 3.78 | % | 0.27 | 0 | 0 | 1.22 | 0.84 | 0.06 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 15.00 | 2.60 | 3.15 | 2.88 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.59 | 0.78 | 0.08 | -0.01 | 4/15/2026 | 7/2/2026 4:00:03 PM EST |
| 16.00 | 1.94 | 2.28 | 2.11 | 2.07 | -0.33 | -13.75% | 0.13 | 5 | 45 | 0.55 | 0.69 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 17.00 | 1.37 | 1.78 | 1.58 | 1.60 | -0.16 | -9.10% | 0.09 | 5 | 3,972 | 0.56 | 0.58 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 18.00 | 0.85 | 1.36 | 1.11 | 1.20 | -0.15 | -11.12% | 0.06 | 3 | 273 | 0.54 | 0.47 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 19.00 | 0.52 | 1.26 | 0.89 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 351 | 0.59 | 0.37 | 0.10 | -0.01 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 0.46 | 0.79 | 0.63 | 0.61 | -0.19 | -23.75% | 0.03 | 5 | 650 | 0.59 | 0.28 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 21.00 | 0.14 | 0.63 | 0.39 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.55 | 0.22 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 22.00 | 0.21 | 0.60 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2,135 | 0.65 | 0.17 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 23.00 | 0.13 | 0.39 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.62 | 0.13 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 24.00 | 0.13 | 0.34 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.67 | 0.10 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 0.08 | 0.23 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 80 | 7,503 | 0.66 | 0.07 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.83 | 0.05 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.00 | 0.03 | 0.02 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.02 | 0.01 | 0.00 | 6/12/2026 | 7/2/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.96 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.95 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 7/2/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.16 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.21 | 0.11 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 966 | 1.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.18 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/2/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.14 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.29 | -0.02 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.99 | -0.05 | 0.03 | -0.01 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 13.00 | 0.11 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.66 | -0.10 | 0.04 | -0.01 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 14.00 | 0.07 | 0.52 | 0.30 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.57 | -0.16 | 0.06 | -0.01 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 0.46 | 0.73 | 0.60 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.62 | -0.22 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 16.00 | 0.71 | 1.09 | 0.90 | 1.02 | -0.12 | -10.53% | 0.06 | 3 | 78 | 0.60 | -0.31 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 17.00 | 1.15 | 1.72 | 1.44 | 1.45 | +0.25 | +20.84% | 0.08 | 5 | 4,089 | 0.63 | -0.42 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 18.00 | 1.62 | 2.18 | 1.90 | 2.04 | +0.29 | +16.58% | 0.11 | 23 | 347 | 0.59 | -0.53 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 19.00 | 2.48 | 2.85 | 2.67 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 558 | 0.64 | -0.63 | 0.10 | -0.01 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 3.25 | 3.60 | 3.43 | 3.56 | -0.79 | -18.17% | 0.17 | 32 | 1,016 | 0.65 | -0.72 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 21.00 | 3.90 | 5.10 | 4.50 | 5.05 | 0.00 | 0.00% | 0.21 | 0 | 335 | 0.74 | -0.78 | 0.08 | -0.01 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 22.00 | 4.40 | 5.75 | 5.08 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 2,019 | 0.95 | -0.83 | 0.06 | -0.01 | 6/16/2026 | 7/2/2026 4:00:03 PM EST |
| 23.00 | 5.35 | 6.50 | 5.93 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 248 | 0.91 | -0.87 | 0.05 | -0.01 | 6/11/2026 | 7/2/2026 4:00:03 PM EST |
| 24.00 | 6.25 | 7.45 | 6.85 | 6.37 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.95 | -0.90 | 0.04 | -0.01 | 6/11/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 7.25 | 8.40 | 7.83 | 8.01 | 0.00 | 0.00% | 0.31 | 0 | 7,358 | 1.00 | -0.93 | 0.03 | -0.01 | 5/22/2026 | 7/2/2026 4:00:03 PM EST |
| 26.00 | 8.20 | 9.35 | 8.78 | 4.44 | 0.00 | 0.00% | 0.34 | 0 | 213 | 1.03 | -0.95 | 0.02 | 0.00 | 4/21/2026 | 7/2/2026 4:00:03 PM EST |
| 27.00 | 9.20 | 11.05 | 10.13 | 9.85 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.45 | -0.97 | 0.02 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 28.00 | 10.20 | 11.95 | 11.08 | 10.87 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 29.00 | 11.10 | 13.05 | 12.08 | 8.03 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.58 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 11.95 | 13.80 | 12.88 | 7.28 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 7/2/2026 4:00:03 PM EST |
| 31.00 | 12.95 | 15.20 | 14.08 | 13.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:03 PM EST |
| 32.00 | 13.95 | 15.50 | 14.73 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 33.00 | 14.95 | 16.70 | 15.83 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 34.00 | 15.95 | 17.75 | 16.85 | % | 0.50 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 35.00 | 16.95 | 18.70 | 17.83 | % | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 36.00 | 17.95 | 20.80 | 19.38 | % | 0.54 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 37.00 | 18.95 | 20.55 | 19.75 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 38.00 | 20.15 | 21.50 | 20.83 | % | 0.55 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 39.00 | 20.95 | 22.55 | 21.75 | % | 0.56 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 40.00 | 21.95 | 23.50 | 22.73 | % | 0.57 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 41.00 | 22.95 | 24.90 | 23.93 | % | 0.58 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 42.00 | 23.95 | 26.80 | 25.38 | % | 0.60 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 43.00 | 24.95 | 26.55 | 25.75 | % | 0.60 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 44.00 | 25.95 | 27.55 | 26.75 | % | 0.61 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 26.95 | 28.55 | 27.75 | % | 0.62 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 46.00 | 27.95 | 30.80 | 29.38 | % | 0.64 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 47.00 | 28.95 | 31.80 | 30.38 | % | 0.65 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 48.00 | 29.95 | 31.55 | 30.75 | % | 0.64 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 49.00 | 30.95 | 32.55 | 31.75 | % | 0.65 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 31.95 | 33.50 | 32.73 | % | 0.65 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |