Home Options BILIChain

BILI

Bilibili Inc.Close $17.23EOD only

Max Pain

$19.00

Next expiry Aug 21, 2026

Expected Move

±$0.64

3.7% from close

Price Gap

+1.77

Distance to max pain

IV Rank

Low premium

P/C OI

0.82

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects BILI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

BILI Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
12.00	6.78	3.80	7.00	0.00	2	2	332.0%	0.904	0.0332	-0.146	0.003	0.001
12.50	6.55	3.40	6.30	0.00	0	1	290.6%	0.903	0.0384	-0.129	0.003	0.001
13.00	3.88	3.35	4.70	-2.24	1	2	145.3%	0.982	0.0196	-0.018	0.001	0.001
13.50	3.68	2.35	5.45	0.00	2	3	249.6%	0.871	0.0547	-0.136	0.003	0.001
14.00	2.97	2.60	3.60	-0.29	39	41	144.5%	0.939	0.0543	-0.046	0.002	0.001
14.50	2.36	1.91	3.30	-0.51	1	2	125.8%	0.926	0.0720	-0.047	0.002	0.001
15.00	2.12	1.49	2.50	-0.23	3	12	56.3%	0.993	0.0215	-0.004	0.000	0.001
15.50	1.45	1.00	2.27	-0.28	1	1	92.6%	0.873	0.1461	-0.051	0.003	0.001
16.00	1.20	0.31	1.68	0.00	10	55	162.1%	0.686	0.1421	-0.149	0.005	0.001
16.50	2.49	0.01	1.30	0.00	1	6	51.2%	0.746	0.4066	-0.044	0.005	0.001
17.00	0.34	0.07	0.33	-0.10	27	4,032	47.3%	0.506	0.5479	-0.049	0.006	0.001
17.50	0.10	0.10	0.21	-0.12	2	64	57.8%	0.298	0.3890	-0.052	0.005	0.000
18.00	0.04	0.00	0.07	-0.06	3	6,560	52.0%	0.116	0.2441	-0.026	0.003	0.000
18.50	0.03	0.00	0.02	-0.01	117	24	50.0%	0.032	0.0939	-0.009	0.001	0.000
19.00	0.01	0.00	0.02	0.00	50	394	54.7%	0.013	0.0400	-0.005	0.001	0.000
19.50	0.04	0.00	0.50	0.00	1	276	140.2%	0.154	0.1101	-0.086	0.004	0.000
20.00	0.02	0.00	0.03	0.00	31	1,831	79.7%	0.013	0.0279	-0.007	0.001	0.000
20.50	0.68	0.00	0.44	0.00	0	3	163.7%	0.117	0.0780	-0.083	0.003	0.000
21.00	0.05	0.00	0.45	0.00	12	227	178.1%	0.109	0.0683	-0.086	0.003	0.000
21.50	0.01	0.00	0.46	-0.11	25	28	192.6%	0.104	0.0609	-0.089	0.003	0.000
22.00	0.01	0.00	0.27	0.00	1	2,680	178.1%	0.065	0.0460	-0.058	0.002	0.000
22.50	0.21	0.00	0.05	0.00	0	12	135.9%	0.013	0.0164	-0.012	0.001	0.000
23.00	0.02	0.00	0.25	0.00	40	203	196.1%	0.053	0.0360	-0.055	0.002	0.000
24.00	0.01	0.00	0.48	0.00	4	691	253.1%	0.082	0.0390	-0.099	0.002	0.000
25.00	0.02	0.00	0.02	0.00	10	7,583	156.3%	0.004	0.0049	-0.005	0.000	0.000
26.00	0.06	0.00	0.43	0.00	4	243	285.2%	0.065	0.0288	-0.093	0.002	0.000
27.00	0.07	0.00	0.10	0.00	1	39	228.1%	0.016	0.0116	-0.024	0.001	0.000
28.00	0.18	0.00	0.42	0.00	1	14	318.0%	0.056	0.0231	-0.092	0.002	0.000
29.00	0.07	0.00	0.43	0.00	1	53	335.9%	0.055	0.0214	-0.095	0.002	0.000
30.00	0.05	0.00	0.18	0.00	1	174	295.3%	0.023	0.0121	-0.042	0.001	0.000
31.00	0.08	0.00	0.43	0.00	1	134	365.6%	0.050	0.0182	-0.096	0.002	0.000
32.00	0.10	0.00	0.48	0.00	1	5	388.3%	0.052	0.0179	-0.107	0.002	0.000
33.00	0.25	0.00	0.00	0.00	5	0	50.0%	0.000	0.0000	0.000	0.000	0.000
34.00	1.18	0.00	0.30	0.00	607	613	378.1%	0.032	0.0123	-0.070	0.001	0.000
35.00	0.04	0.00	2.06	0.00	1	966	621.5%	0.159	0.0253	-0.386	0.004	0.000
36.00	0.02	0.00	2.13	0.00	1	24	642.6%	0.159	0.0245	-0.401	0.004	0.000
37.00	0.33	0.00	0.23	0.00	2	3	393.8%	0.023	0.0089	-0.055	0.001	0.000
38.00	0.53	0.00	0.62	0.00	50	53	487.5%	0.055	0.0148	-0.139	0.002	0.000
39.00	0.56	0.00	0.41	0.00	2	9	458.6%	0.037	0.0114	-0.095	0.001	0.000
40.00	0.01	0.00	0.63	0.00	1	74	510.9%	0.053	0.0137	-0.142	0.002	0.000
41.00	0.03	0.00	0.63	0.00	1	1	521.1%	0.052	0.0132	-0.142	0.002	0.000
42.00	0.42	0.00	0.44	0.00	1	12	495.3%	0.037	0.0105	-0.102	0.001	0.000
45.00	0.22	0.00	0.59	0.00	1	5	552.3%	0.045	0.0112	-0.135	0.001	0.000
46.00	0.15	0.00	0.18	0.00	2	11	457.8%	0.014	0.0051	-0.043	0.001	0.000
47.00	0.43	0.16	0.51	0.00	0	2	585.2%	0.049	0.0113	-0.153	0.002	0.000
48.00	0.52	0.00	0.47	0.00	0	1	554.7%	0.035	0.0090	-0.110	0.001	0.000
49.00	0.12	0.27	1.33	-1.93	1	1	732.0%	0.103	0.0159	-0.338	0.003	0.000
50.00	0.04	0.00	0.00	-0.01	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
9.00	0.08	0.00	0.09	0.00	1	1	318.8%	-0.010	0.0052	-0.021	0.000	-0.000
10.00	0.10	0.00	0.09	0.00	4	5	271.9%	-0.011	0.0072	-0.021	0.000	-0.000
12.00	0.09	0.00	0.09	0.00	1	28	189.1%	-0.017	0.0146	-0.021	0.001	-0.000
12.50	0.03	0.00	0.09	0.00	0	7	170.3%	-0.019	0.0180	-0.021	0.001	-0.000
13.00	0.02	0.00	0.09	0.00	1	141	151.6%	-0.022	0.0222	-0.020	0.001	-0.000
13.50	0.05	0.00	0.52	0.00	0	9	211.7%	-0.098	0.0528	-0.093	0.003	-0.000
14.00	0.06	0.00	0.52	0.00	9	27	187.9%	-0.111	0.0652	-0.091	0.003	-0.000
14.50	0.22	0.00	0.22	0.00	0	1	124.2%	-0.071	0.0711	-0.043	0.002	-0.000
15.00	0.02	0.00	0.03	0.00	3	1,467	65.6%	-0.017	0.0409	-0.007	0.001	-0.000
15.50	0.01	0.00	0.02	0.00	11	42	53.9%	-0.028	0.0776	-0.009	0.001	-0.000
16.00	0.03	0.01	0.05	-0.01	11	182	48.8%	-0.083	0.2029	-0.019	0.002	-0.000
16.50	0.15	0.02	0.17	0.05	1	15	52.0%	-0.257	0.4030	-0.042	0.005	-0.000
17.00	0.28	0.02	0.50	0.04	13	4,101	69.7%	-0.489	0.3713	-0.070	0.006	-0.001
17.50	0.60	0.16	1.05	0.09	12	61	106.6%	-0.600	0.2352	-0.104	0.006	-0.001
18.00	1.13	0.49	1.64	0.21	3	7,138	145.1%	-0.644	0.1666	-0.137	0.006	-0.001
18.50	1.22	0.99	2.34	0.00	1	47	87.5%	-0.848	0.1743	-0.051	0.004	-0.001
19.00	1.90	1.48	2.63	0.00	4	607	73.4%	-0.950	0.0918	-0.017	0.002	-0.001
19.50	2.13	1.95	3.00	0.00	1	197	184.6%	-0.770	0.1069	-0.142	0.005	-0.001
20.00	2.70	2.50	3.65	0.00	2	346	106.3%	-0.950	0.0634	-0.026	0.002	-0.002
20.50	3.30	3.05	4.05	0.00	2	6	107.0%	-0.970	0.0411	-0.016	0.001	-0.002
21.00	3.94	3.25	4.80	0.29	4	283	98.4%	-0.990	0.0176	-0.004	0.000	-0.002
21.50	4.21	4.15	5.25	0.00	5	1	182.0%	-0.910	0.0578	-0.073	0.002	-0.002
22.00	4.95	4.45	5.60	0.22	1	2,023	117.2%	-0.991	0.0131	-0.005	0.000	-0.002
22.50	4.45	3.45	7.50	0.00	0	0	516.4%	-0.642	0.0469	-0.493	0.006	-0.001
23.00	6.00	5.45	6.55	0.22	6	106	298.0%	-0.838	0.0535	-0.186	0.004	-0.002
23.50	6.30	4.45	8.50	0.00	2	2	546.5%	-0.658	0.0436	-0.513	0.006	-0.002
24.00	6.73	4.95	9.00	0.00	2	3	560.5%	-0.665	0.0422	-0.522	0.006	-0.002
25.00	8.05	6.75	9.35	0.13	1	7,358	189.1%	-0.985	0.0131	-0.016	0.001	-0.002
26.00	8.85	6.95	11.00	0.00	1	205	612.5%	-0.687	0.0375	-0.554	0.005	-0.002
27.00	9.72	7.95	12.00	0.00	1	1	636.1%	-0.696	0.0357	-0.568	0.005	-0.002
28.00	10.63	8.95	13.00	0.00	1	1	658.2%	-0.705	0.0340	-0.580	0.005	-0.002
29.00	8.03	10.10	11.65	0.00	1	1	0.0%	-1.000	0.0000	0.003	0.000	-0.002
30.00	12.60	10.95	15.00	0.00	1	1	699.2%	-0.719	0.0313	-0.602	0.005	-0.002
31.00	13.53	12.10	16.00	0.00	1	1	271.9%	-0.990	0.0065	-0.015	0.000	-0.003
32.00	15.17	13.10	17.00	0.00	0	0	282.8%	-0.990	0.0059	-0.015	0.000	-0.003
33.00	16.15	13.95	18.00	0.00	1	0	753.5%	-0.736	0.0282	-0.629	0.005	-0.002
34.00	16.49	14.95	19.00	0.00	1	0	769.9%	-0.740	0.0273	-0.637	0.005	-0.003
35.00	17.42	15.95	20.00	0.00	1	1	785.7%	-0.745	0.0265	-0.644	0.005	-0.003
36.00	19.15	16.95	21.00	0.00	0	0	801.0%	-0.749	0.0258	-0.651	0.005	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.