Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $16.99 as of 8/18/2026 8:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.30 | 9.10 | 7.20 | % | 0.72 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 11.00 | 4.30 | 7.35 | 5.83 | % | 0.53 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 12.00 | 3.65 | 6.35 | 5.00 | % | 0.42 | 0 | 0 | 2.65 | 1.00 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 12.50 | 3.20 | 6.65 | 4.93 | % | 0.39 | 0 | 0 | 3.22 | 0.99 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 13.00 | 2.70 | 6.15 | 4.43 | % | 0.34 | 0 | 0 | 3.01 | 0.98 | 0.02 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 13.50 | 2.75 | 4.90 | 3.83 | 3.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.72 | 0.95 | 0.04 | -0.01 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 14.00 | 1.81 | 4.45 | 3.13 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.27 | 0.93 | 0.06 | -0.01 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 14.50 | 2.41 | 3.00 | 2.71 | 2.60 | -0.30 | -10.35% | 0.19 | 50 | 65 | 1.01 | 0.89 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 15.00 | 1.45 | 3.00 | 2.23 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.31 | 0.85 | 0.10 | -0.02 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 15.50 | 0.88 | 3.50 | 2.19 | 1.98 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.91 | 0.78 | 0.13 | -0.02 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 16.00 | 0.88 | 1.73 | 1.31 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.80 | 0.71 | 0.15 | -0.02 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 16.50 | 0.72 | 1.59 | 1.16 | 1.48 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.59 | 0.62 | 0.18 | -0.03 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 17.00 | 0.46 | 1.36 | 0.91 | 0.92 | -0.12 | -11.54% | 0.05 | 3 | 9 | 0.61 | 0.53 | 0.19 | -0.03 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 17.50 | 0.24 | 0.96 | 0.60 | 0.79 | -0.04 | -4.82% | 0.03 | 5 | 45 | 0.55 | 0.44 | 0.19 | -0.03 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 18.00 | 0.08 | 0.99 | 0.54 | 0.54 | -0.11 | -16.93% | 0.03 | 3 | 6 | 0.60 | 0.35 | 0.17 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 18.50 | 0.16 | 0.49 | 0.33 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | 0.28 | 0.16 | -0.02 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.78 | 0.39 | 0.32 | -0.10 | -23.81% | 0.02 | 2 | 10 | 1.01 | 0.21 | 0.14 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.71 | 0.36 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | 0.15 | 0.11 | -0.02 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.80 | 0.12 | 0.09 | -0.01 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.09 | 0.07 | -0.01 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 21.00 | 0.02 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | 0.08 | 0.06 | -0.01 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 1.20 | 0.60 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.77 | 0.04 | 0.04 | -0.01 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.69 | 0.02 | 0.03 | 0.00 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 1.24 | 0.62 | % | 0.03 | 0 | 0 | 1.95 | 0.02 | 0.02 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.56 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/18/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.40 | 0.70 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.28 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/18/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.49 | 0.75 | % | 0.06 | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 2.40 | -0.02 | 0.02 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.88 | -0.05 | 0.04 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 1 | 0 | 0.77 | -0.07 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST | |
| 14.50 | 0.06 | 0.43 | 0.25 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | -0.11 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.10 | -0.15 | 0.10 | -0.02 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.31 | +0.07 | +29.17% | 0.01 | 6 | 10 | 0.66 | -0.22 | 0.13 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 16.00 | 0.15 | 0.72 | 0.44 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | -0.29 | 0.15 | -0.02 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 16.50 | 0.25 | 0.92 | 0.59 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.56 | -0.38 | 0.18 | -0.03 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 17.00 | 0.45 | 1.00 | 0.73 | 0.86 | +0.05 | +6.18% | 0.04 | 63 | 59 | 0.50 | -0.47 | 0.19 | -0.03 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.02 | -0.56 | 0.19 | -0.03 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 18.00 | 1.14 | 1.85 | 1.50 | 1.53 | -0.06 | -3.78% | 0.08 | 1 | 2 | 0.60 | -0.65 | 0.17 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 18.50 | 1.25 | 2.47 | 1.86 | 1.91 | +0.07 | +3.81% | 0.10 | 6 | 6 | 1.08 | -0.72 | 0.16 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 19.00 | 0.89 | 3.60 | 2.25 | 2.28 | +0.14 | +6.55% | 0.12 | 1 | 4 | 1.62 | -0.79 | 0.14 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 19.50 | 1.70 | 4.05 | 2.88 | 2.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.69 | -0.85 | 0.11 | -0.02 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 20.00 | 2.46 | 4.00 | 3.23 | 3.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.40 | -0.88 | 0.09 | -0.01 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 20.50 | 2.85 | 4.20 | 3.53 | 3.39 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.26 | -0.91 | 0.07 | -0.01 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 21.00 | 2.76 | 5.35 | 4.06 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 18 | 2.18 | -0.92 | 0.06 | -0.01 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 21.50 | 3.25 | 5.85 | 4.55 | 3.09 | 0.00 | 0.00% | 0.21 | 0 | 18 | 2.24 | -0.96 | 0.04 | -0.01 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 22.00 | 3.70 | 6.35 | 5.03 | % | 0.23 | 0 | 0 | 2.49 | -0.98 | 0.03 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 22.50 | 4.30 | 6.85 | 5.58 | 4.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.57 | -0.98 | 0.02 | 0.00 | 8/6/2026 | 8/18/2026 3:59:58 PM EST |
| 23.00 | 4.65 | 8.00 | 6.33 | % | 0.28 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 24.00 | 5.30 | 8.30 | 6.80 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 25.00 | 6.30 | 10.00 | 8.15 | % | 0.33 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 26.00 | 7.30 | 11.00 | 9.15 | % | 0.35 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 30.00 | 10.95 | 15.05 | 13.00 | % | 0.43 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST |