BILI · Bilibili Inc. · Options Chain

Track BILI — free

$15.54 +0.07 (+0.45%) At close · Sep 11

Rebalance outlook locked

Market Cap

$6.40B

411.89M

Options Chain

Underlying $15.54 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 6 days to expiry · 38 contracts · mixed daily-bar sessions · Jul 22, 2026–Sep 11, 2026; 1 unknown

Put / call OI

0.81

Balanced positioning

Open interest

16,529

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$16.00

$0.46 above spot

ATM implied vol

52.8%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Oct 16 34d Jan 15 125d Apr 16 216d Dec 17 461d Jan 21 496d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$5.75	$7.60	—		$0.08	$0.00	$0.04	—	—	3	3
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:30.694 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 13:33:22.091 UTC Last $0.08 Breakeven $8.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
4	10	—	—	$4.30	$7.20	$5.57		$0.08	$0.00	$0.75	—	—	1	1
Call · $10 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:16.542 UTC Last $5.57 Breakeven $15.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $10 Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:59:31.634 UTC Last $0.08 Breakeven $9.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$3.30	$5.25	$4.59		$0.14	$0.00	$0.75	—	—	3	3
Call · $11 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:16.542 UTC Last $4.59 Breakeven $15.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $11 Daily-bar session Jul 22, 2026 Quote as of 2026-09-11 19:59:31.499 UTC Last $0.14 Breakeven $10.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
1	4	—	—	$2.71	$4.25	$3.48		$0.05	$0.00	$0.75	—	—	5	47
Call · $12 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:16.545 UTC Last $3.48 Breakeven $15.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $12 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:23.598 UTC Last $0.05 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this put
5	4	—	—	$2.31	$3.15	$2.68		$0.05	$0.00	$0.75	—	—	40	44
Call · $13 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:38.043 UTC Last $2.68 Breakeven $15.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $13 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:31.297 UTC Last $0.05 Breakeven $12.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 10, 2026 Model this put
11	14	85.2%	0.848	$0.99	$2.43	$1.45		$0.03	$0.00	$0.05	—	—	72	421
Call · $14 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:28.729 UTC Last $1.45 Breakeven $15.45 Implied vol 85.2% Delta 0.848 ≈85% ITM Gamma 0.139 Theta -0.035 Vega 0.005 Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $14 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:55:30.417 UTC Last $0.03 Breakeven $13.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 421 OI effective date Sep 10, 2026 Model this put
170	21	61.1%	0.697	$0.60	$1.03	$1.05		$0.12	$0.12	$0.20	-0.264	48.5%	46	370
Call · $15 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:49.254 UTC Last $1.05 Breakeven $16.05 Implied vol 61.1% Delta 0.697 ≈70% ITM Gamma 0.287 Theta -0.037 Vega 0.007 Open interest 170 OI effective date Sep 10, 2026 Model this call Put · $15 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.811 UTC Last $0.12 Breakeven $14.88 Implied vol 48.5% Delta -0.264 ≈26% ITM Gamma 0.338 Theta -0.026 Vega 0.007 Open interest 370 OI effective date Sep 10, 2026 Model this put
Underlying $15.54
2k	480	48.1%	0.34	$0.17	$0.25	$0.20		$0.66	$0.60	$0.82	-0.631	57.5%	114	5.6k
Call · $16 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.681 UTC Last $0.20 Breakeven $16.20 Implied vol 48.1% Delta 0.34 ≈34% ITM Gamma 0.382 Theta -0.03 Vega 0.007 Open interest 2k OI effective date Sep 10, 2026 Model this call Put · $16 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.087 UTC Last $0.66 Breakeven $15.34 Implied vol 57.5% Delta -0.631 ≈63% ITM Gamma 0.329 Theta -0.035 Vega 0.008 Open interest 5.6k OI effective date Sep 10, 2026 Model this put
3.9k	8	52.7%	0.103	$0.03	$0.07	$0.04		$1.58	$1.20	$1.95	-0.812	73.6%	3	882
Call · $17 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.836 UTC Last $0.04 Breakeven $17.04 Implied vol 52.7% Delta 0.103 ≈10% ITM Gamma 0.17 Theta -0.016 Vega 0.004 Open interest 3.9k OI effective date Sep 10, 2026 Model this call Put · $17 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:28.729 UTC Last $1.58 Breakeven $15.42 Implied vol 73.6% Delta -0.812 ≈81% ITM Gamma 0.184 Theta -0.032 Vega 0.005 Open interest 882 OI effective date Sep 10, 2026 Model this put
496	12	60.2%	0.033	$0.01	$0.02	$0.02		$2.58	$2.00	$3.20	-0.839	107%	10	65
Call · $18 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:00.361 UTC Last $0.02 Breakeven $18.02 Implied vol 60.2% Delta 0.033 ≈3% ITM Gamma 0.061 Theta -0.007 Vega 0.002 Open interest 496 OI effective date Sep 10, 2026 Model this call Put · $18 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:28.729 UTC Last $2.58 Breakeven $15.42 Implied vol 107% Delta -0.839 ≈84% ITM Gamma 0.115 Theta -0.042 Vega 0.005 Open interest 65 OI effective date Sep 10, 2026 Model this put
969	1	—	—	$0.00	$0.01	$0.10		$3.60	$2.90	$4.20	-0.888	120%	2	18
Call · $19 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:35:14.054 UTC Last $0.10 Breakeven $19.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 969 OI effective date Sep 10, 2026 Model this call Put · $19 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:29.017 UTC Last $3.60 Breakeven $15.40 Implied vol 120% Delta -0.888 ≈89% ITM Gamma 0.08 Theta -0.036 Vega 0.004 Open interest 18 OI effective date Sep 10, 2026 Model this put
659	1	—	—	$0.00	$0.02	$0.02		$3.68	$3.45	$5.45	—	—	2	1
Call · $20 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:32.960 UTC Last $0.02 Breakeven $20.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 659 OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:29.148 UTC Last $3.68 Breakeven $16.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
93	1	—	—	$0.00	$0.02	$0.17		$4.07	$4.25	$6.70	—	—	4	—
Call · $21 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 13:33:22.091 UTC Last $0.17 Breakeven $21.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 10, 2026 Model this call Put · $21 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:29.484 UTC Last $4.07 Breakeven $16.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
68	31	—	—	$0.00	$0.02	$0.01		$5.98	$5.20	$7.80	—	—	20	—
Call · $22 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 14:33:33.799 UTC Last $0.01 Breakeven $22.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this call Put · $22 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:29.527 UTC Last $5.98 Breakeven $16.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
170	10	—	—	$0.00	$0.12	$0.04		$7.82	$6.15	$8.80	—	—	2	—
Call · $23 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:23.374 UTC Last $0.04 Breakeven $23.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 OI effective date Sep 10, 2026 Model this call Put · $23 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:29.484 UTC Last $7.82 Breakeven $15.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
397	4	—	—	$0.00	$0.75	$0.01		$8.59	$8.40	$9.00	—	—	4	—
Call · $24 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:32.060 UTC Last $0.01 Breakeven $24.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 397 OI effective date Sep 10, 2026 Model this call Put · $24 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:53.427 UTC Last $8.59 Breakeven $15.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	2	—	—	$0.00	$0.37	$0.01		$9.17	$8.20	$10.85	—	—	2	—
Call · $25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:32.211 UTC Last $0.01 Breakeven $25.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:30.898 UTC Last $9.17 Breakeven $15.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
134	10	—	—	$0.00	$0.75	$0.01		$10.17	$9.15	$11.85	—	—	2	—
Call · $26 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:32.404 UTC Last $0.01 Breakeven $26.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 OI effective date Sep 10, 2026 Model this call Put · $26 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:29.484 UTC Last $10.17 Breakeven $15.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.75	$0.13		$14.81	$13.40	$15.85	—	—	2	—
Call · $30 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:23.343 UTC Last $0.13 Breakeven $30.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:30.899 UTC Last $14.81 Breakeven $15.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 22, 2026–Sep 11, 2026; 1 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1723690 CUSIP 090040106 13F (30d) 74 filings 74 filers Visit website Investor relations