Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $17.23 as of 5/24/2026 8:21:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 2.70 | 3.80 | 3.25 | 3.05 | % | 0.23 | 2 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 14.50 | 2.19 | 3.45 | 2.82 | 2.88 | % | 0.19 | 6 | 0 | 2.02 | 0.99 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 15.00 | 1.84 | 2.92 | 2.38 | 2.39 | -0.11 | -4.40% | 0.16 | 7 | 1 | 1.76 | 0.97 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 15.50 | 1.21 | 2.40 | 1.81 | 2.08 | -0.17 | -7.56% | 0.12 | 2 | 10 | 1.51 | 0.92 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 16.00 | 0.94 | 2.02 | 1.48 | 1.10 | -0.41 | -27.16% | 0.09 | 1 | 3 | 1.43 | 0.85 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 16.50 | 0.90 | 0.99 | 0.95 | 0.91 | -0.33 | -26.62% | 0.06 | 3 | 3 | 0.52 | 0.75 | 0.27 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 17.00 | 0.58 | 0.64 | 0.61 | 0.54 | -0.36 | -40.00% | 0.04 | 337 | 14 | 0.51 | 0.60 | 0.33 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 17.50 | 0.34 | 0.40 | 0.37 | 0.33 | -0.31 | -48.44% | 0.02 | 550 | 690 | 0.51 | 0.43 | 0.33 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 18.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.15 | -42.86% | 0.01 | 61 | 84 | 0.51 | 0.29 | 0.27 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 18.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.10 | -43.48% | 0.01 | 127 | 355 | 0.54 | 0.19 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 19.00 | 0.06 | 0.14 | 0.10 | 0.06 | -0.04 | -40.00% | 0.01 | 132 | 1,025 | 0.54 | 0.12 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 19.50 | 0.03 | 0.10 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 70 | 381 | 0.64 | 0.08 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 57 | 197 | 0.64 | 0.04 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.06 | -54.55% | 0.01 | 2 | 84 | 1.20 | 0.01 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.33 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.27 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.62 | 0.31 | 0.02 | -0.03 | -60.00% | 0.01 | 38 | 204 | 2.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.51 | 0.26 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 483 | 2.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.83 | 0.42 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.35 | -92.11% | 0.00 | 2 | 91 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 1.03 | 0.52 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 111 | 3.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.83 | 0.42 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.02 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 15.00 | 0.02 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.60 | -0.03 | 0.06 | -0.01 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 15.50 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.53 | -0.08 | 0.11 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 16.00 | 0.08 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 70 | 5 | 0.55 | -0.15 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 16.50 | 0.18 | 0.20 | 0.19 | 0.21 | +0.08 | +61.54% | 0.01 | 1,608 | 1,717 | 0.50 | -0.25 | 0.27 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 17.00 | 0.34 | 0.36 | 0.35 | 0.41 | +0.17 | +70.84% | 0.02 | 376 | 188 | 0.50 | -0.40 | 0.33 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 17.50 | 0.60 | 0.65 | 0.63 | 0.66 | +0.22 | +50.00% | 0.04 | 26 | 387 | 0.50 | -0.57 | 0.33 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 18.00 | 0.92 | 1.00 | 0.96 | 1.02 | +0.30 | +41.67% | 0.05 | 30 | 118 | 0.50 | -0.71 | 0.27 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 18.50 | 1.12 | 1.78 | 1.45 | 1.44 | +0.32 | +28.58% | 0.08 | 11 | 102 | 1.04 | -0.81 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 19.00 | 1.61 | 2.10 | 1.86 | 1.56 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.97 | -0.88 | 0.14 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 19.50 | 1.60 | 3.10 | 2.35 | 1.97 | 0.00 | 0.00% | 0.12 | 0 | 55 | 1.72 | -0.92 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 20.00 | 2.71 | 3.10 | 2.91 | 2.46 | 0.00 | 0.00% | 0.15 | 0 | 248 | 1.23 | -0.96 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 20.50 | 2.91 | 4.05 | 3.48 | 1.47 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.94 | -0.99 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 21.00 | 3.40 | 5.25 | 4.33 | 3.41 | 0.00 | 0.00% | 0.21 | 0 | 31 | 2.87 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 21.50 | 3.25 | 5.75 | 4.50 | 0.88 | 0.00 | 0.00% | 0.21 | 0 | 37 | 3.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 22.00 | 4.40 | 5.75 | 5.08 | 5.12 | +1.75 | +51.93% | 0.23 | 5 | 416 | 2.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 22.50 | 4.80 | 5.60 | 5.20 | 4.99 | 0.00 | 0.00% | 0.23 | 0 | 363 | 1.77 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 23.00 | 5.50 | 6.35 | 5.93 | 5.80 | +0.49 | +9.23% | 0.26 | 1 | 7 | 2.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 23.50 | 5.80 | 7.20 | 6.50 | 4.37 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.81 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 24.00 | 5.75 | 8.45 | 7.10 | 3.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:53 PM EST |
| 24.50 | 6.20 | 9.25 | 7.73 | 5.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 25.00 | 6.40 | 9.40 | 7.90 | 4.34 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 25.50 | 7.25 | 9.45 | 8.35 | 2.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:53 PM EST |
| 26.00 | 7.30 | 10.60 | 8.95 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 26.50 | 7.90 | 10.80 | 9.35 | % | 0.35 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.00 | 9.20 | 10.90 | 10.05 | 2.97 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:53 PM EST |
| 27.50 | 9.70 | 11.40 | 10.55 | 5.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 28.00 | 10.05 | 12.35 | 11.20 | 7.34 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 28.50 | 10.25 | 12.45 | 11.35 | 11.09 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 29.00 | 10.75 | 13.35 | 12.05 | 7.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 29.50 | 11.40 | 13.70 | 12.55 | % | 0.43 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 30.00 | 11.90 | 14.35 | 13.13 | % | 0.44 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 31.00 | 12.75 | 15.20 | 13.98 | 8.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 32.00 | 13.75 | 16.20 | 14.98 | % | 0.47 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |