Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $15.23 as of 9/7/2026 1:21:07 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 | 5.65 | 7.35 | 6.50 | % | 0.72 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 10.00 | 4.80 | 7.00 | 5.90 | % | 0.59 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 11.00 | 3.80 | 5.70 | 4.75 | % | 0.43 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 12.00 | 2.76 | 4.65 | 3.71 | % | 0.31 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 13.00 | 1.33 | 3.60 | 2.47 | 4.26 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.10 | 0.97 | 0.05 | -0.01 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 14.00 | 0.74 | 1.48 | 1.11 | 1.39 | -0.21 | -13.13% | 0.08 | 21 | 1 | 0.58 | 0.87 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 15.00 | 0.54 | 0.61 | 0.58 | 0.60 | -0.04 | -6.25% | 0.04 | 186 | 53 | 0.32 | 0.63 | 0.31 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 16.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.11 | -35.49% | 0.01 | 410 | 849 | 0.38 | 0.33 | 0.27 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 17.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 9 | 2,636 | 0.42 | 0.14 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.43 | 0.05 | 0.06 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.71 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 641 | 0.68 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.99 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 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 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | -0.03 | 0.05 | -0.01 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.01 | -14.29% | 0.01 | 10 | 356 | 0.43 | -0.13 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 15.00 | 0.29 | 0.37 | 0.33 | 0.36 | +0.10 | +38.47% | 0.02 | 74 | 242 | 0.40 | -0.37 | 0.31 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 16.00 | 0.89 | 1.14 | 1.02 | 1.07 | +0.28 | +35.45% | 0.06 | 7,648 | 8,306 | 0.50 | -0.67 | 0.27 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 17.00 | 1.69 | 2.44 | 2.07 | 1.15 | -0.47 | -29.02% | 0.12 | 13 | 871 | 1.14 | -0.86 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 18.00 | 2.31 | 3.10 | 2.71 | 2.70 | +0.16 | +6.30% | 0.15 | 6 | 66 | 1.02 | -0.95 | 0.06 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 19.00 | 3.70 | 4.00 | 3.85 | 3.70 | +0.05 | +1.37% | 0.20 | 3 | 517 | 1.48 | -0.99 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 4.30 | 5.35 | 4.83 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 21.00 | 4.80 | 6.90 | 5.85 | 4.07 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 22.00 | 6.15 | 7.75 | 6.95 | 5.98 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 23.00 | 7.10 | 8.70 | 7.90 | 7.82 | +0.77 | +10.93% | 0.34 | 2 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 24.00 | 8.65 | 9.85 | 9.25 | % | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 25.00 | 9.40 | 10.05 | 9.73 | 9.82 | % | 0.39 | 4 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 26.00 | 10.05 | 11.25 | 10.65 | 10.49 | +0.99 | +10.43% | 0.41 | 2 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 30.00 | 14.10 | 15.80 | 14.95 | 14.81 | % | 0.50 | 2 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |