Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $15.96 as of 6/23/2026 8:22:31 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 | 4.40 | 6.20 | 5.30 | % | 0.48 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 12.00 | 3.45 | 4.80 | 4.13 | 4.74 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 12.50 | 2.98 | 4.00 | 3.49 | 4.26 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 13.00 | 2.36 | 3.50 | 2.93 | % | 0.23 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 13.50 | 2.00 | 2.97 | 2.49 | 2.58 | -0.77 | -22.99% | 0.18 | 1 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 14.00 | 1.65 | 2.29 | 1.97 | 2.09 | % | 0.14 | 3 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST | |
| 14.50 | 0.95 | 2.10 | 1.53 | 1.59 | % | 0.11 | 2 | 0 | 2.21 | 0.96 | 0.11 | -0.01 | 6/23/2026 | 6/23/2026 3:59:50 PM EST | |
| 15.00 | 0.98 | 1.65 | 1.32 | 1.17 | -1.15 | -49.57% | 0.09 | 1 | 40 | 1.94 | 0.86 | 0.24 | -0.03 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 15.50 | 0.60 | 0.80 | 0.70 | 0.70 | -0.99 | -58.58% | 0.05 | 9 | 2 | 0.78 | 0.70 | 0.37 | -0.05 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 16.00 | 0.13 | 0.39 | 0.26 | 0.34 | -1.56 | -82.11% | 0.02 | 27 | 50 | 0.52 | 0.48 | 0.44 | -0.06 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 16.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.31 | -60.79% | 0.01 | 23 | 28 | 0.67 | 0.28 | 0.38 | -0.05 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.27 | -75.00% | 0.00 | 147 | 204 | 0.72 | 0.14 | 0.25 | -0.04 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 145 | 166 | 0.68 | 0.07 | 0.15 | -0.02 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 32 | 207 | 0.76 | 0.03 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.44 | 0.22 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 326 | 2.15 | 0.01 | 0.02 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 124 | 1.85 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 276 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 87 | 4.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 90 | 4.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/23/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/23/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/23/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/23/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 8.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/23/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/23/2026 3:59:50 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 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/23/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/23/2026 3:59:50 PM EST |
| 14.50 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | -0.04 | 0.11 | -0.01 | 6/9/2026 | 6/23/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 22 | 109 | 0.75 | -0.14 | 0.24 | -0.03 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.12 | +240.00% | 0.01 | 386 | 148 | 0.71 | -0.30 | 0.37 | -0.05 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 16.00 | 0.15 | 0.40 | 0.28 | 0.34 | +0.21 | +161.54% | 0.02 | 44 | 107 | 0.42 | -0.52 | 0.44 | -0.06 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 16.50 | 0.46 | 0.99 | 0.73 | 0.81 | +0.54 | +200.00% | 0.04 | 23 | 138 | 1.19 | -0.72 | 0.38 | -0.05 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 17.00 | 0.98 | 1.28 | 1.13 | 1.16 | +0.62 | +114.82% | 0.07 | 1 | 479 | 1.09 | -0.86 | 0.25 | -0.04 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 17.50 | 0.94 | 2.16 | 1.55 | 0.83 | 0.00 | 0.00% | 0.09 | 0 | 49 | 2.08 | -0.93 | 0.15 | -0.02 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 18.00 | 1.66 | 2.25 | 1.96 | 1.90 | +0.60 | +46.16% | 0.11 | 14 | 122 | 1.48 | -0.97 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 18.50 | 2.22 | 2.99 | 2.61 | 2.51 | +0.86 | +52.13% | 0.14 | 5 | 19 | 2.22 | -0.99 | 0.02 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 19.00 | 2.59 | 3.50 | 3.05 | 3.12 | +0.73 | +30.55% | 0.16 | 9 | 36 | 2.45 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 19.50 | 3.20 | 3.95 | 3.58 | 3.55 | +0.75 | +26.79% | 0.18 | 3 | 4 | 2.54 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 20.00 | 3.60 | 4.55 | 4.08 | 4.18 | +1.36 | +48.23% | 0.20 | 20 | 57 | 2.95 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 20.50 | 3.90 | 5.10 | 4.50 | 3.95 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.24 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 21.00 | 4.60 | 5.40 | 5.00 | 4.88 | +1.85 | +61.06% | 0.24 | 1 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 21.50 | 5.15 | 5.95 | 5.55 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 22.00 | 5.60 | 6.55 | 6.08 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 3:59:50 PM EST |
| 22.50 | 5.75 | 7.25 | 6.50 | 5.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 23.00 | 6.30 | 7.75 | 7.03 | % | 0.31 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 23.50 | 7.10 | 7.95 | 7.53 | 7.25 | +0.25 | +3.58% | 0.32 | 4 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 24.00 | 7.70 | 8.50 | 8.10 | 8.02 | +0.61 | +8.24% | 0.34 | 10 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 24.50 | 8.05 | 8.95 | 8.50 | 8.60 | +1.55 | +21.99% | 0.35 | 14 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 25.00 | 8.70 | 9.55 | 9.13 | 9.02 | +0.70 | +8.42% | 0.37 | 12 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 25.50 | 9.10 | 9.90 | 9.50 | 9.53 | +0.83 | +9.54% | 0.37 | 3 | 5 | 4.15 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 26.00 | 9.40 | 10.45 | 9.93 | 9.92 | +0.66 | +7.13% | 0.38 | 3 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 26.50 | 9.80 | 10.95 | 10.38 | 10.35 | +0.45 | +4.55% | 0.39 | 2 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 27.00 | 10.10 | 11.95 | 11.03 | 11.02 | +0.72 | +6.99% | 0.41 | 21 | 1 | 5.89 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 27.50 | 10.50 | 12.35 | 11.43 | 11.44 | +0.20 | +1.78% | 0.42 | 171 | 1 | 5.78 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 28.00 | 10.95 | 12.80 | 11.88 | 11.87 | +0.55 | +4.86% | 0.42 | 153 | 2 | 5.77 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 29.00 | 11.85 | 13.75 | 12.80 | 12.84 | +0.82 | +6.83% | 0.44 | 4 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 30.00 | 12.80 | 15.40 | 14.10 | 13.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 7.52 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 31.00 | 13.80 | 16.20 | 15.00 | 14.90 | % | 0.48 | 1 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST | |
| 32.00 | 14.80 | 17.40 | 16.10 | 14.02 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/23/2026 3:59:50 PM EST |