Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $13.92 as of 10/21/2026 2:52:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.15 | 8.60 | 7.38 | 8.18 | 0.00 | 0.00% | 1.05 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 3:59:46 PM EST |
| 8.00 | 5.15 | 7.00 | 6.08 | 7.05 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 3:59:46 PM EST |
| 9.00 | 4.15 | 6.30 | 5.23 | 6.13 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 3:59:46 PM EST |
| 10.00 | 3.20 | 5.00 | 4.10 | 5.02 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.12 | 0.98 | 0.02 | 0.00 | 10/13/2026 | 10/21/2026 3:59:46 PM EST |
| 11.00 | 2.25 | 3.95 | 3.10 | % | 0.28 | 0 | 0 | 1.71 | 0.92 | 0.07 | -0.01 | 10/21/2026 3:59:46 PM EST | |||
| 12.00 | 1.40 | 2.52 | 1.96 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.05 | 0.82 | 0.12 | -0.01 | 9/18/2026 | 10/21/2026 3:59:46 PM EST |
| 13.00 | 1.05 | 1.55 | 1.30 | 1.15 | -0.25 | -17.86% | 0.10 | 8 | 15 | 0.60 | 0.67 | 0.18 | -0.01 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 14.00 | 0.60 | 0.68 | 0.64 | 0.64 | -0.27 | -29.67% | 0.05 | 59 | 36 | 0.49 | 0.47 | 0.19 | -0.02 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 15.00 | 0.33 | 0.50 | 0.42 | 0.34 | -0.12 | -26.09% | 0.03 | 156 | 491 | 0.56 | 0.31 | 0.17 | -0.01 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 16.00 | 0.17 | 0.25 | 0.21 | 0.17 | -0.08 | -32.00% | 0.01 | 70 | 429 | 0.56 | 0.18 | 0.12 | -0.01 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 17.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.01 | 3 | 520 | 0.57 | 0.10 | 0.08 | -0.01 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 22 | 619 | 0.61 | 0.05 | 0.05 | 0.00 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 194 | 0.68 | 0.03 | 0.03 | 0.00 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 601 | 0.65 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.18 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/21/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/21/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/21/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.38 | 0.19 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.27 | 0.14 | 0.05 | +0.03 | +150.00% | 0.01 | 5 | 2 | 1.06 | -0.02 | 0.02 | 0.00 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 11.00 | 0.01 | 0.12 | 0.07 | 0.09 | +0.01 | +12.50% | 0.01 | 6 | 74 | 0.50 | -0.08 | 0.07 | -0.01 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 12.00 | 0.03 | 0.26 | 0.15 | 0.23 | +0.05 | +27.78% | 0.01 | 21 | 786 | 0.44 | -0.18 | 0.12 | -0.01 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 13.00 | 0.35 | 0.63 | 0.49 | 0.57 | +0.15 | +35.72% | 0.04 | 46 | 174 | 0.52 | -0.34 | 0.18 | -0.01 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 14.00 | 0.70 | 1.28 | 0.99 | 1.06 | +0.20 | +23.26% | 0.07 | 2 | 969 | 0.52 | -0.53 | 0.19 | -0.02 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 15.00 | 1.28 | 2.28 | 1.78 | 1.46 | 0.00 | 0.00% | 0.12 | 0 | 1,487 | 0.95 | -0.69 | 0.17 | -0.01 | 10/19/2026 | 10/21/2026 3:59:46 PM EST |
| 16.00 | 2.00 | 3.15 | 2.58 | 1.86 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.05 | -0.82 | 0.12 | -0.01 | 10/14/2026 | 10/21/2026 3:59:46 PM EST |
| 17.00 | 2.80 | 4.20 | 3.50 | 2.31 | 0.00 | 0.00% | 0.21 | 0 | 76 | 1.25 | -0.90 | 0.08 | -0.01 | 10/13/2026 | 10/21/2026 3:59:46 PM EST |
| 18.00 | 4.00 | 4.70 | 4.35 | 4.85 | +1.50 | +44.78% | 0.24 | 1 | 33 | 0.99 | -0.95 | 0.05 | 0.00 | 10/21/2026 | 10/21/2026 3:59:46 PM EST |
| 19.00 | 4.75 | 6.10 | 5.43 | 4.28 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.45 | -0.97 | 0.03 | 0.00 | 10/7/2026 | 10/21/2026 3:59:46 PM EST |
| 20.00 | 5.75 | 7.10 | 6.43 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.57 | -0.99 | 0.01 | 0.00 | 10/19/2026 | 10/21/2026 3:59:46 PM EST |
| 21.00 | 6.75 | 8.05 | 7.40 | 6.03 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.64 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/21/2026 3:59:46 PM EST |
| 22.00 | 7.75 | 9.10 | 8.43 | 7.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 3:59:46 PM EST |
| 23.00 | 8.70 | 10.10 | 9.40 | 8.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 3:59:46 PM EST |
| 24.00 | 9.75 | 11.10 | 10.43 | 8.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 3:59:46 PM EST |