Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $20.32 as of 5/15/2026 3:36:02 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 | 4.70 | 6.25 | 5.48 | % | 0.39 | 0 | 0 | 3.26 | 0.98 | 0.02 | -0.03 | 5/15/2026 3:59:43 PM EST | |||
| 15.00 | 3.45 | 5.80 | 4.63 | 4.47 | -2.98 | -40.00% | 0.31 | 1 | 1 | 3.51 | 0.95 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 15.50 | 3.15 | 4.85 | 4.00 | 4.07 | % | 0.26 | 1 | 0 | 2.70 | 0.93 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 16.00 | 2.36 | 3.90 | 3.13 | 3.61 | -1.06 | -22.70% | 0.20 | 1 | 2 | 1.91 | 0.92 | 0.06 | -0.05 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 16.50 | 2.51 | 3.50 | 3.01 | 3.04 | -1.56 | -33.92% | 0.18 | 2 | 2 | 1.84 | 0.89 | 0.07 | -0.05 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 17.00 | 1.85 | 2.65 | 2.25 | 2.40 | -1.28 | -34.79% | 0.13 | 7 | 2 | 1.20 | 0.82 | 0.09 | -0.07 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 17.50 | 1.85 | 2.00 | 1.93 | 1.90 | -1.71 | -47.37% | 0.11 | 93 | 2 | 0.72 | 0.78 | 0.11 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 18.00 | 1.55 | 1.86 | 1.71 | 1.60 | % | 0.10 | 121 | 0 | 0.79 | 0.72 | 0.13 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 18.50 | 0.68 | 2.14 | 1.41 | 1.28 | -1.68 | -56.76% | 0.08 | 17 | 1 | 1.67 | 0.65 | 0.15 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 19.00 | 0.85 | 1.43 | 1.14 | 1.02 | -0.90 | -46.88% | 0.06 | 190 | 3 | 0.97 | 0.57 | 0.17 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 19.50 | 0.47 | 1.05 | 0.76 | 0.78 | -0.91 | -53.85% | 0.04 | 361 | 3 | 0.82 | 0.49 | 0.17 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.64 | -0.84 | -56.76% | 0.03 | 715 | 54 | 0.93 | 0.40 | 0.17 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 20.50 | 0.00 | 0.73 | 0.37 | 0.50 | -0.57 | -53.28% | 0.02 | 20 | 26 | 1.14 | 0.33 | 0.15 | -0.07 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 21.00 | 0.35 | 0.42 | 0.39 | 0.36 | -0.55 | -60.44% | 0.02 | 215 | 233 | 0.93 | 0.27 | 0.14 | -0.06 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 21.50 | 0.28 | 0.36 | 0.32 | 0.32 | -0.38 | -54.29% | 0.01 | 203 | 206 | 0.97 | 0.21 | 0.12 | -0.06 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 22.00 | 0.18 | 0.25 | 0.22 | 0.23 | -0.33 | -58.93% | 0.01 | 2,208 | 222 | 0.94 | 0.17 | 0.10 | -0.05 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 22.50 | 0.03 | 0.40 | 0.22 | 0.29 | -0.19 | -39.59% | 0.01 | 6 | 27 | 0.97 | 0.13 | 0.09 | -0.04 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 23.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.26 | -65.00% | 0.01 | 44 | 674 | 1.00 | 0.10 | 0.07 | -0.03 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 23.50 | 0.01 | 0.34 | 0.18 | 0.31 | +0.01 | +3.34% | 0.01 | 1 | 105 | 1.04 | 0.07 | 0.06 | -0.03 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.40 | -80.00% | 0.00 | 25 | 564 | 1.21 | 0.05 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 24.50 | 0.06 | 0.24 | 0.15 | 0.10 | -0.14 | -58.34% | 0.01 | 38 | 102 | 1.24 | 0.04 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 25.00 | 0.01 | 0.41 | 0.21 | 0.21 | +0.07 | +50.00% | 0.01 | 22 | 181 | 1.31 | 0.03 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 25.50 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.67 | 0.02 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 26.00 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.34 | 0.01 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 26.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.92 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 101 | 48 | 1.43 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 27.50 | 0.00 | 0.17 | 0.09 | 0.17 | +0.11 | +183.34% | 0.00 | 1 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 28.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.12 | -92.31% | 0.00 | 3 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 28.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.03 | -33.34% | 0.01 | 1 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 29.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 3:59:43 PM EST |
| 30.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 31.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 3:59:43 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 33.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.27 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:43 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 | 0.02 | 0.01 | 0.03 | % | 0.00 | 7 | 0 | 1.14 | -0.02 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 692 | 0 | 1.09 | -0.05 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 15.50 | 0.02 | 0.11 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 460 | 0.99 | -0.07 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 16.00 | 0.00 | 0.46 | 0.23 | 0.11 | % | 0.01 | 2 | 0 | 1.64 | -0.08 | 0.06 | -0.05 | 5/15/2026 | 5/15/2026 3:59:43 PM EST | |
| 16.50 | 0.00 | 2.23 | 1.12 | 0.11 | +0.03 | +37.50% | 0.07 | 8 | 2 | 3.54 | -0.11 | 0.07 | -0.05 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.10 | +83.34% | 0.01 | 46 | 16 | 0.87 | -0.18 | 0.09 | -0.07 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 17.50 | 0.16 | 0.57 | 0.37 | 0.34 | +0.12 | +54.55% | 0.02 | 20 | 6 | 0.84 | -0.22 | 0.11 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 18.00 | 0.45 | 0.69 | 0.57 | 0.50 | +0.24 | +92.31% | 0.03 | 75 | 17 | 0.95 | -0.28 | 0.13 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 18.50 | 0.01 | 0.78 | 0.40 | 0.55 | +0.16 | +41.03% | 0.02 | 37 | 35 | 0.62 | -0.35 | 0.15 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 19.00 | 0.68 | 1.00 | 0.84 | 0.98 | +0.48 | +96.00% | 0.04 | 158 | 149 | 0.91 | -0.43 | 0.17 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 19.50 | 0.03 | 3.20 | 1.62 | 1.09 | +0.45 | +70.32% | 0.08 | 169 | 25 | 2.92 | -0.51 | 0.17 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 20.00 | 1.05 | 1.83 | 1.44 | 1.42 | +0.48 | +51.07% | 0.07 | 22 | 273 | 0.92 | -0.60 | 0.17 | -0.08 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 20.50 | 1.07 | 2.45 | 1.76 | 1.85 | +0.68 | +58.12% | 0.09 | 6 | 110 | 1.62 | -0.67 | 0.15 | -0.07 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 21.00 | 1.51 | 2.42 | 1.97 | 2.12 | +0.67 | +46.21% | 0.09 | 14 | 54 | 1.25 | -0.73 | 0.14 | -0.06 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 21.50 | 2.03 | 3.05 | 2.54 | 2.52 | +0.74 | +41.58% | 0.12 | 1 | 42 | 1.52 | -0.79 | 0.12 | -0.06 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 22.00 | 2.53 | 3.20 | 2.87 | 2.98 | +0.93 | +45.37% | 0.13 | 3 | 66 | 1.26 | -0.83 | 0.10 | -0.05 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 22.50 | 3.15 | 3.70 | 3.43 | 3.48 | +1.81 | +108.39% | 0.15 | 14 | 212 | 1.37 | -0.87 | 0.09 | -0.04 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 23.00 | 2.82 | 4.95 | 3.89 | 1.60 | 0.00 | 0.00% | 0.17 | 0 | 42 | 2.33 | -0.90 | 0.07 | -0.03 | 5/13/2026 | 5/15/2026 3:59:43 PM EST |
| 23.50 | 3.45 | 5.00 | 4.23 | 1.89 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.96 | -0.93 | 0.06 | -0.03 | 5/13/2026 | 5/15/2026 3:59:43 PM EST |
| 24.00 | 4.15 | 5.55 | 4.85 | 4.80 | +2.64 | +122.23% | 0.20 | 1 | 3 | 2.13 | -0.95 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 24.50 | 4.95 | 5.90 | 5.43 | 5.70 | +2.02 | +54.90% | 0.22 | 2 | 30 | 2.05 | -0.96 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 25.00 | 5.05 | 6.40 | 5.73 | 5.80 | +1.49 | +34.58% | 0.23 | 1 | 24 | 2.15 | -0.97 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 25.50 | 5.40 | 7.05 | 6.23 | 2.79 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.43 | -0.98 | 0.02 | -0.01 | 4/21/2026 | 5/15/2026 3:59:43 PM EST |
| 26.00 | 5.90 | 7.55 | 6.73 | 6.63 | +2.86 | +75.87% | 0.26 | 1 | 3 | 2.53 | -0.99 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:43 PM EST |
| 26.50 | 6.35 | 7.80 | 7.08 | % | 0.27 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 27.00 | 6.85 | 8.50 | 7.68 | % | 0.28 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 27.50 | 7.35 | 9.05 | 8.20 | 3.16 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:43 PM EST |
| 28.00 | 7.85 | 9.50 | 8.68 | 6.40 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:43 PM EST |
| 28.50 | 8.10 | 10.00 | 9.05 | 6.90 | 0.00 | 0.00% | 0.32 | 0 | 21 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:43 PM EST |
| 29.00 | 8.85 | 10.55 | 9.70 | 4.37 | 0.00 | 0.00% | 0.33 | 0 | 22 | 3.03 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:43 PM EST |
| 29.50 | 9.35 | 11.05 | 10.20 | 8.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 30.00 | 9.85 | 11.50 | 10.68 | 8.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:43 PM EST |
| 30.50 | 10.05 | 12.20 | 11.13 | 9.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:43 PM EST |
| 31.00 | 10.50 | 12.95 | 11.73 | % | 0.38 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:43 PM EST | |||
| 32.00 | 11.50 | 13.75 | 12.63 | 11.36 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |
| 33.00 | 12.50 | 14.95 | 13.73 | 12.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:43 PM EST |