Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.68 as of 7/23/2026 7:12:24 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 | 6.30 | 8.55 | 7.43 | 6.45 | -0.78 | -10.79% | 0.68 | 7 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 11.50 | 3.95 | 8.05 | 6.00 | 5.88 | -1.07 | -15.40% | 0.52 | 4 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 12.00 | 4.30 | 7.55 | 5.93 | 5.39 | -0.23 | -4.10% | 0.49 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 12.50 | 3.80 | 7.05 | 5.43 | 4.91 | -0.69 | -12.33% | 0.43 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 13.00 | 2.70 | 6.55 | 4.63 | 4.30 | -0.41 | -8.71% | 0.36 | 11 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 13.50 | 2.96 | 6.05 | 4.51 | 3.90 | -0.21 | -5.11% | 0.33 | 13 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 14.00 | 2.82 | 5.55 | 4.19 | 3.40 | -0.21 | -5.82% | 0.30 | 8 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 14.50 | 2.01 | 5.05 | 3.53 | 2.81 | -0.32 | -10.23% | 0.24 | 6 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 15.00 | 2.35 | 3.85 | 3.10 | 2.35 | -0.21 | -8.21% | 0.21 | 2 | 10 | 7.08 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 15.50 | 1.37 | 4.25 | 2.81 | 1.80 | -0.36 | -16.67% | 0.18 | 4 | 3 | 9.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 16.00 | 1.03 | 3.75 | 2.39 | 1.44 | -0.21 | -12.73% | 0.15 | 1 | 748 | 8.45 | 0.99 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 16.50 | 0.48 | 3.05 | 1.77 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 7.10 | 0.95 | 0.14 | -0.01 | 7/20/2026 | 7/23/2026 4:00:03 PM EST |
| 17.00 | 0.05 | 1.46 | 0.76 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.29 | 0.78 | 0.45 | -0.06 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 17.50 | 0.01 | 0.37 | 0.19 | 0.19 | -0.26 | -57.78% | 0.01 | 27 | 103 | 0.61 | 0.46 | 0.68 | -0.12 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 5 | 218 | 0.95 | 0.18 | 0.49 | -0.07 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 18.50 | 0.02 | 0.08 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 82 | 125 | 0.91 | 0.05 | 0.20 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 31 | 266 | 1.01 | 0.01 | 0.05 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.05 | 10 | 413 | 7.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 512 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 19 | 5.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 11 | 9.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 9.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/23/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/23/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/23/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/23/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/23/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/23/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/23/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/23/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 239 | 9.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 84 | 4.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 105 | 2.43 | -0.01 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.14 | -0.05 | 0.14 | -0.01 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.03 | -27.28% | 0.01 | 23 | 54 | 1.06 | -0.22 | 0.45 | -0.06 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 17.50 | 0.11 | 0.33 | 0.22 | 0.31 | +0.05 | +19.24% | 0.01 | 13 | 175 | 0.51 | -0.54 | 0.68 | -0.12 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 18.00 | 0.20 | 0.98 | 0.59 | 0.64 | +0.37 | +137.04% | 0.03 | 2 | 130 | 1.91 | -0.82 | 0.49 | -0.07 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 18.50 | 0.30 | 1.50 | 0.90 | 0.92 | -0.02 | -2.13% | 0.05 | 1 | 6 | 2.45 | -0.95 | 0.20 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 19.00 | 0.28 | 3.30 | 1.79 | 1.64 | +0.89 | +118.67% | 0.09 | 2 | 14 | 6.54 | -0.99 | 0.05 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 19.50 | 1.47 | 3.05 | 2.26 | 1.91 | +0.93 | +94.90% | 0.12 | 2 | 9 | 4.91 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 20.00 | 1.86 | 3.70 | 2.78 | 2.65 | +1.06 | +66.67% | 0.14 | 4 | 52 | 5.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 20.50 | 2.30 | 5.05 | 3.68 | 3.12 | +0.24 | +8.34% | 0.18 | 6 | 3 | 8.50 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 21.00 | 2.85 | 5.55 | 4.20 | 3.75 | +0.47 | +14.33% | 0.20 | 1 | 5 | 8.89 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 21.50 | 3.55 | 4.35 | 3.95 | 4.17 | +0.47 | +12.71% | 0.18 | 3 | 3 | 4.04 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 22.00 | 3.75 | 6.55 | 5.15 | 4.67 | +0.34 | +7.86% | 0.23 | 2 | 4 | 9.59 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 22.50 | 4.05 | 6.30 | 5.18 | 5.10 | +1.09 | +27.19% | 0.23 | 1 | 4 | 7.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 23.00 | 4.55 | 6.80 | 5.68 | 5.67 | +0.32 | +5.99% | 0.25 | 2 | 6 | 8.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 23.50 | 5.45 | 7.30 | 6.38 | 6.08 | +0.28 | +4.83% | 0.27 | 1 | 7 | 8.35 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 24.00 | 4.45 | 7.80 | 6.13 | 6.60 | +0.25 | +3.94% | 0.26 | 1 | 8 | 8.64 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 25.00 | 7.00 | 8.80 | 7.90 | 7.58 | +0.30 | +4.13% | 0.32 | 3 | 2 | 9.15 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 26.00 | 7.90 | 10.55 | 9.23 | 8.49 | +0.14 | +1.68% | 0.36 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 27.00 | 8.65 | 11.55 | 10.10 | 9.45 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 30.00 | 11.20 | 14.55 | 12.88 | 11.29 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:03 PM EST |