Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $16.16 as of 9/1/2026 2:12:06 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 | 6.20 | 8.50 | 7.35 | % | 0.82 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 10.00 | 5.20 | 6.65 | 5.93 | % | 0.59 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 11.00 | 4.10 | 5.70 | 4.90 | % | 0.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 12.00 | 3.10 | 5.70 | 4.40 | % | 0.37 | 0 | 0 | 2.98 | 1.00 | 0.01 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 13.00 | 2.30 | 3.60 | 2.95 | 4.26 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.53 | 0.98 | 0.04 | 0.00 | 8/21/2026 | 9/1/2026 4:00:04 PM EST |
| 14.00 | 1.38 | 2.53 | 1.96 | % | 0.14 | 0 | 0 | 1.15 | 0.91 | 0.12 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 15.00 | 0.80 | 1.57 | 1.19 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.36 | 0.77 | 0.22 | -0.02 | 8/27/2026 | 9/1/2026 4:00:04 PM EST |
| 16.00 | 0.06 | 0.93 | 0.50 | 0.52 | -0.20 | -27.78% | 0.03 | 1 | 361 | 0.35 | 0.52 | 0.26 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 17.00 | 0.12 | 0.27 | 0.20 | 0.21 | -0.10 | -32.26% | 0.01 | 15 | 2,596 | 0.38 | 0.30 | 0.20 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 18.00 | 0.02 | 0.12 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 411 | 0.39 | 0.16 | 0.12 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 623 | 0.43 | 0.07 | 0.06 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 635 | 0.66 | 0.02 | 0.03 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.07 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:04 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:04 PM EST |
| 26.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.13 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.75 | -0.02 | 0.04 | 0.00 | 8/21/2026 | 9/1/2026 4:00:04 PM EST |
| 14.00 | 0.04 | 0.13 | 0.09 | 0.05 | -0.11 | -68.75% | 0.01 | 21 | 324 | 0.49 | -0.09 | 0.12 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 15.00 | 0.18 | 0.30 | 0.24 | 0.23 | +0.10 | +76.93% | 0.02 | 10 | 210 | 0.46 | -0.23 | 0.22 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 16.00 | 0.61 | 0.70 | 0.66 | 0.65 | +0.18 | +38.30% | 0.04 | 10,051 | 1,603 | 0.48 | -0.48 | 0.26 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 17.00 | 1.01 | 1.76 | 1.39 | 1.35 | +0.29 | +27.36% | 0.08 | 26 | 872 | 0.75 | -0.70 | 0.20 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 18.00 | 1.73 | 2.99 | 2.36 | 2.17 | +0.32 | +17.30% | 0.13 | 2 | 69 | 1.15 | -0.84 | 0.12 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 19.00 | 2.69 | 3.75 | 3.22 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 517 | 1.13 | -0.93 | 0.06 | -0.01 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 20.00 | 3.35 | 4.95 | 4.15 | 3.95 | 0.00 | 0.00% | 0.21 | 0 | 77 | 1.48 | -0.98 | 0.03 | 0.00 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 21.00 | 4.45 | 5.85 | 5.15 | 4.07 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.54 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 9/1/2026 4:00:04 PM EST |
| 22.00 | 5.45 | 6.80 | 6.13 | 5.98 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 23.00 | 6.35 | 7.80 | 7.08 | 7.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 24.00 | 7.35 | 8.80 | 8.08 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 25.00 | 8.35 | 9.80 | 9.08 | 7.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 4:00:04 PM EST |
| 26.00 | 9.40 | 10.90 | 10.15 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 30.00 | 13.45 | 14.80 | 14.13 | % | 0.47 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST |