Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $16.71 as of 8/21/2026 7:12:29 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 | 6.35 | 8.95 | 7.65 | % | 0.77 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 11.00 | 4.35 | 8.20 | 6.28 | % | 0.57 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 12.00 | 3.50 | 7.10 | 5.30 | % | 0.44 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 12.50 | 3.00 | 6.60 | 4.80 | % | 0.38 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 13.00 | 2.90 | 5.80 | 4.35 | % | 0.33 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 13.50 | 2.80 | 5.60 | 4.20 | % | 0.31 | 0 | 0 | 4.30 | 1.00 | 0.02 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 14.00 | 2.10 | 3.30 | 2.70 | 3.27 | % | 0.19 | 2 | 0 | 1.44 | 0.96 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST | |
| 14.50 | 1.45 | 3.95 | 2.70 | % | 0.19 | 0 | 0 | 2.87 | 0.93 | 0.07 | -0.02 | 8/21/2026 3:59:51 PM EST | |||
| 15.00 | 2.05 | 2.92 | 2.49 | 2.28 | % | 0.17 | 3 | 0 | 1.95 | 0.89 | 0.11 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST | |
| 15.50 | 0.99 | 2.94 | 1.97 | % | 0.13 | 0 | 0 | 2.33 | 0.82 | 0.14 | -0.03 | 8/21/2026 3:59:51 PM EST | |||
| 16.00 | 1.04 | 1.85 | 1.45 | 1.06 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.39 | 0.73 | 0.18 | -0.04 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 16.50 | 0.82 | 1.36 | 1.09 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.87 | 0.63 | 0.20 | -0.05 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 17.00 | 0.55 | 1.09 | 0.82 | 0.85 | +0.25 | +41.67% | 0.05 | 55 | 103 | 0.87 | 0.52 | 0.22 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 17.50 | 0.32 | 0.60 | 0.46 | 0.65 | +0.23 | +54.77% | 0.03 | 83 | 75 | 0.71 | 0.42 | 0.21 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 18.00 | 0.24 | 0.50 | 0.37 | 0.43 | +0.12 | +38.71% | 0.02 | 174 | 166 | 0.79 | 0.33 | 0.19 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 18.50 | 0.26 | 0.36 | 0.31 | 0.33 | +0.12 | +57.15% | 0.02 | 100 | 268 | 0.87 | 0.25 | 0.16 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.06 | +35.30% | 0.01 | 212 | 475 | 0.85 | 0.18 | 0.14 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 19.50 | 0.01 | 0.18 | 0.10 | 0.17 | +0.02 | +13.34% | 0.01 | 11 | 48 | 0.72 | 0.14 | 0.11 | -0.03 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 20.00 | 0.12 | 0.20 | 0.16 | 0.14 | +0.08 | +133.34% | 0.01 | 14 | 82 | 1.01 | 0.09 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 20.50 | 0.01 | 0.10 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 26 | 323 | 0.81 | 0.07 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 2.34 | 0.03 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.54 | 0.02 | 0.03 | -0.01 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.58 | 0.01 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.02 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.83 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/21/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.75 | 0.00 | 0.02 | 0.00 | 7/14/2026 | 8/21/2026 3:59:51 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 8 | 36 | 0.84 | -0.04 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 14.50 | 0.03 | 0.29 | 0.16 | 0.09 | -0.02 | -18.19% | 0.01 | 8 | 50 | 1.00 | -0.07 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.04 | -0.11 | 0.11 | -0.02 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.21 | 0.11 | 0.18 | -0.11 | -37.94% | 0.01 | 46 | 151 | 0.82 | -0.18 | 0.14 | -0.03 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 16.00 | 0.09 | 0.55 | 0.32 | 0.30 | -0.11 | -26.83% | 0.02 | 124 | 195 | 0.76 | -0.27 | 0.18 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 16.50 | 0.22 | 0.66 | 0.44 | 0.48 | -0.21 | -30.44% | 0.03 | 77 | 88 | 0.71 | -0.37 | 0.20 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 17.00 | 0.56 | 0.90 | 0.73 | 0.68 | -0.28 | -29.17% | 0.04 | 10 | 89 | 0.78 | -0.48 | 0.22 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 17.50 | 0.77 | 1.46 | 1.12 | 0.91 | -0.41 | -31.07% | 0.06 | 1 | 18 | 0.88 | -0.58 | 0.21 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 18.00 | 1.06 | 1.55 | 1.31 | 1.25 | +0.04 | +3.31% | 0.07 | 43 | 68 | 0.70 | -0.67 | 0.19 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 18.50 | 1.50 | 2.17 | 1.84 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.85 | -0.75 | 0.16 | -0.04 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 19.00 | 1.45 | 2.75 | 2.10 | 2.06 | -0.51 | -19.85% | 0.11 | 2 | 43 | 1.59 | -0.81 | 0.14 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 19.50 | 1.89 | 3.20 | 2.55 | 2.54 | +0.01 | +0.40% | 0.13 | 3 | 4 | 1.68 | -0.86 | 0.11 | -0.03 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 20.00 | 2.75 | 3.50 | 3.13 | 3.10 | +0.13 | +4.38% | 0.16 | 2 | 47 | 1.57 | -0.91 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 20.50 | 3.20 | 3.75 | 3.48 | 3.46 | +0.16 | +4.85% | 0.17 | 3 | 4 | 1.33 | -0.93 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 21.00 | 3.20 | 4.80 | 4.00 | 3.90 | +0.04 | +1.04% | 0.19 | 1 | 22 | 2.20 | -0.97 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 21.50 | 3.90 | 4.90 | 4.40 | 4.40 | +0.84 | +23.60% | 0.20 | 4 | 19 | 1.78 | -0.98 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 22.00 | 4.30 | 5.80 | 5.05 | 4.99 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.43 | -0.99 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 22.50 | 4.85 | 5.80 | 5.33 | 5.33 | % | 0.24 | 2 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST | |
| 23.00 | 4.35 | 6.40 | 5.38 | 5.82 | +0.06 | +1.05% | 0.23 | 3 | 1 | 2.08 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 24.00 | 5.65 | 8.65 | 7.15 | % | 0.30 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 25.00 | 7.65 | 8.25 | 7.95 | 7.95 | -0.48 | -5.70% | 0.32 | 1 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 26.00 | 7.25 | 10.85 | 9.05 | 9.04 | -0.63 | -6.52% | 0.35 | 3 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 30.00 | 10.95 | 15.00 | 12.98 | 11.57 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:51 PM EST |