Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $14.97 as of 9/21/2026 6:51:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.20 | 7.65 | 6.43 | % | 0.71 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 10.00 | 4.15 | 6.65 | 5.40 | % | 0.54 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 11.00 | 3.30 | 5.10 | 4.20 | % | 0.38 | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 12.00 | 2.70 | 4.05 | 3.38 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.48 | 0.97 | 0.03 | 0.00 | 9/15/2026 | 9/21/2026 3:59:56 PM EST |
| 13.00 | 1.56 | 2.76 | 2.16 | 2.30 | +0.65 | +39.40% | 0.17 | 50 | 62 | 0.95 | 0.90 | 0.09 | -0.01 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 14.00 | 1.29 | 1.56 | 1.43 | 1.35 | +0.02 | +1.51% | 0.10 | 10 | 166 | 0.43 | 0.76 | 0.16 | -0.01 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 15.00 | 0.78 | 1.15 | 0.97 | 0.80 | +0.08 | +11.12% | 0.06 | 84 | 1,735 | 0.55 | 0.56 | 0.21 | -0.02 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 16.00 | 0.40 | 0.47 | 0.44 | 0.46 | +0.14 | +43.75% | 0.03 | 211 | 1,825 | 0.48 | 0.37 | 0.19 | -0.02 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 17.00 | 0.20 | 0.24 | 0.22 | 0.22 | +0.05 | +29.42% | 0.01 | 1,278 | 1,677 | 0.50 | 0.22 | 0.15 | -0.01 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.01 | 128 | 9,068 | 0.53 | 0.13 | 0.10 | -0.01 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 19.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 55 | 1,596 | 0.54 | 0.07 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 2,251 | 0.58 | 0.04 | 0.04 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 5,594 | 0.64 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,101 | 0.75 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,378 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,495 | 1.13 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.41 | 0.21 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7,079 | 1.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/21/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6,337 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/21/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/21/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/21/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/21/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.08 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/21/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.41 | 0.21 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 737 | 2.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/21/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/21/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.41 | 0.21 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/21/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/21/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/21/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/21/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/21/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/21/2026 3:59:56 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 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/21/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.08 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.62 | -0.03 | 0.03 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 13.00 | 0.02 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.56 | -0.10 | 0.09 | -0.01 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 14.00 | 0.24 | 0.30 | 0.27 | 0.24 | -0.10 | -29.42% | 0.02 | 61 | 4,315 | 0.47 | -0.24 | 0.16 | -0.01 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 15.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.15 | -18.99% | 0.04 | 58 | 2,200 | 0.45 | -0.44 | 0.21 | -0.02 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 16.00 | 1.19 | 1.46 | 1.33 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 3,753 | 0.53 | -0.63 | 0.19 | -0.02 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 17.00 | 1.99 | 2.44 | 2.22 | 2.24 | 0.00 | 0.00% | 0.13 | 0 | 2,859 | 0.63 | -0.78 | 0.15 | -0.01 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 18.00 | 2.89 | 3.20 | 3.05 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 6,909 | 0.63 | -0.87 | 0.10 | -0.01 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 19.00 | 3.80 | 4.10 | 3.95 | 4.10 | 0.00 | 0.00% | 0.21 | 1 | 1,683 | 0.85 | -0.93 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 20.00 | 4.05 | 5.20 | 4.63 | 5.06 | 0.00 | 0.00% | 0.23 | 0 | 98 | 1.06 | -0.96 | 0.04 | 0.00 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 21.00 | 5.15 | 6.65 | 5.90 | 5.90 | +0.09 | +1.55% | 0.28 | 1 | 0 | 1.55 | -0.99 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 22.00 | 6.30 | 7.65 | 6.98 | 6.97 | 0.00 | 0.00% | 0.32 | 1 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 23.00 | 7.15 | 8.65 | 7.90 | 8.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 24.00 | 8.15 | 9.65 | 8.90 | 8.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 3:59:56 PM EST |
| 25.00 | 9.20 | 10.65 | 9.93 | 10.02 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 3:59:56 PM EST |
| 26.00 | 10.20 | 11.65 | 10.93 | 10.77 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 27.00 | 11.20 | 12.65 | 11.93 | 12.02 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 3:59:56 PM EST |
| 28.00 | 12.20 | 13.65 | 12.93 | 12.84 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 29.00 | 13.20 | 14.65 | 13.93 | 13.84 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 30.00 | 14.20 | 15.65 | 14.93 | 14.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 31.00 | 14.95 | 16.70 | 15.83 | 15.77 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 32.00 | 16.20 | 17.65 | 16.93 | % | 0.53 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 33.00 | 17.20 | 18.65 | 17.93 | % | 0.54 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 34.00 | 18.20 | 19.65 | 18.93 | 17.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 3:59:56 PM EST |
| 35.00 | 19.15 | 20.65 | 19.90 | 18.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 3:59:56 PM EST |
| 36.00 | 20.15 | 21.65 | 20.90 | 20.77 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 37.00 | 21.15 | 22.65 | 21.90 | 21.81 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 38.00 | 22.15 | 23.65 | 22.90 | 21.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 3:59:56 PM EST |
| 39.00 | 23.15 | 24.65 | 23.90 | 23.79 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 40.00 | 24.15 | 25.65 | 24.90 | 24.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:56 PM EST |
| 45.00 | 29.15 | 30.65 | 29.90 | 28.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 3:59:56 PM EST |