Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.69 as of 3/17/2026 9:12:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 5.30 | 6.55 | 5.93 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.56 | 0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 20.50 | 4.85 | 6.00 | 5.43 | 4.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.76 | 0.98 | 0.02 | -0.01 | 3/9/2026 | 3/16/2026 3:59:34 PM EST |
| 21.00 | 4.45 | 5.50 | 4.98 | 4.24 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.10 | 0.97 | 0.03 | -0.01 | 3/9/2026 | 3/16/2026 3:59:34 PM EST |
| 21.50 | 3.90 | 5.00 | 4.45 | % | 0.21 | 0 | 0 | 1.53 | 0.95 | 0.04 | -0.01 | 3/16/2026 3:59:34 PM EST | |||
| 22.00 | 3.45 | 4.65 | 4.05 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.02 | 0.91 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 22.50 | 3.00 | 4.05 | 3.53 | % | 0.16 | 0 | 0 | 1.47 | 0.89 | 0.07 | -0.02 | 3/16/2026 3:59:34 PM EST | |||
| 23.00 | 2.55 | 3.60 | 3.08 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.18 | 0.85 | 0.08 | -0.03 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 23.50 | 2.10 | 3.20 | 2.65 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.20 | 0.79 | 0.10 | -0.04 | 3/11/2026 | 3/16/2026 3:59:34 PM EST |
| 24.00 | 2.17 | 2.70 | 2.44 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.75 | 0.12 | -0.04 | 3/11/2026 | 3/16/2026 3:59:34 PM EST |
| 24.50 | 1.42 | 2.32 | 1.87 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 424 | 0.61 | 0.69 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 25.00 | 1.05 | 1.95 | 1.50 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.61 | 0.62 | 0.15 | -0.04 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 25.50 | 0.93 | 1.63 | 1.28 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.60 | 0.54 | 0.16 | -0.04 | 3/11/2026 | 3/16/2026 3:59:34 PM EST |
| 26.00 | 0.64 | 1.29 | 0.97 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 294 | 0.61 | 0.45 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 26.50 | 0.37 | 1.05 | 0.71 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.51 | 0.37 | 0.16 | -0.04 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 27.00 | 0.42 | 0.89 | 0.66 | 0.70 | +0.18 | +34.62% | 0.02 | 10 | 69 | 0.53 | 0.29 | 0.15 | -0.04 | 3/17/2026 | 3/16/2026 3:59:34 PM EST |
| 27.50 | 0.24 | 0.79 | 0.52 | 0.46 | +0.15 | +48.39% | 0.02 | 1 | 60 | 0.59 | 0.23 | 0.13 | -0.03 | 3/17/2026 | 3/16/2026 3:59:34 PM EST |
| 28.00 | 0.00 | 0.74 | 0.37 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | 0.17 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 28.50 | 0.02 | 0.76 | 0.39 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.73 | 0.13 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 29.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.63 | 0.10 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 29.50 | 0.07 | 0.23 | 0.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | 0.06 | 0.05 | -0.01 | 3/10/2026 | 3/16/2026 3:59:34 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.85 | 0.05 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 30.50 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.27 | 0.03 | 0.03 | -0.01 | 3/2/2026 | 3/16/2026 3:59:34 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.48 | 0.02 | 0.02 | 0.00 | 3/10/2026 | 3/16/2026 3:59:34 PM EST |
| 31.50 | 0.00 | 0.82 | 0.41 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.01 | 0.01 | 0.00 | 2/25/2026 | 3/16/2026 3:59:34 PM EST |
| 32.00 | 0.00 | 0.74 | 0.37 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:34 PM EST |
| 32.50 | 0.00 | 0.78 | 0.39 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/16/2026 3:59:34 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:34 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:34 PM EST |
| 34.00 | 0.00 | 0.74 | 0.37 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:34 PM EST |
| 34.50 | 0.00 | 1.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:34 PM EST |
| 35.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:34 PM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:34 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 38.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 40.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 45.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | -0.01 | 0.01 | 0.00 | 3/5/2026 | 3/16/2026 3:59:34 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.59 | -0.02 | 0.02 | -0.01 | 3/16/2026 3:59:34 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.65 | -0.03 | 0.03 | -0.01 | 3/10/2026 | 3/16/2026 3:59:34 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.37 | -0.05 | 0.04 | -0.01 | 3/16/2026 3:59:34 PM EST | |||
| 22.00 | 0.03 | 0.95 | 0.49 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.69 | -0.09 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.15 | -0.11 | 0.07 | -0.02 | 3/12/2026 | 3/16/2026 3:59:34 PM EST |
| 23.00 | 0.00 | 0.79 | 0.40 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.90 | -0.15 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 23.50 | 0.01 | 0.87 | 0.44 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.58 | -0.21 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 24.00 | 0.04 | 0.79 | 0.42 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1,711 | 0.59 | -0.25 | 0.12 | -0.04 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 24.50 | 0.18 | 0.66 | 0.42 | 0.45 | -0.07 | -13.47% | 0.02 | 500 | 1,291 | 0.55 | -0.31 | 0.14 | -0.04 | 3/17/2026 | 3/16/2026 3:59:34 PM EST |
| 25.00 | 0.19 | 0.86 | 0.53 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 442 | 0.59 | -0.38 | 0.15 | -0.04 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 25.50 | 0.38 | 1.26 | 0.82 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.52 | -0.46 | 0.16 | -0.04 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 26.00 | 0.62 | 1.43 | 1.03 | 0.82 | -0.33 | -28.70% | 0.04 | 4 | 173 | 0.53 | -0.55 | 0.17 | -0.04 | 3/17/2026 | 3/16/2026 3:59:34 PM EST |
| 26.50 | 0.96 | 1.57 | 1.27 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.51 | -0.63 | 0.16 | -0.04 | 3/10/2026 | 3/16/2026 3:59:34 PM EST |
| 27.00 | 1.30 | 2.05 | 1.68 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.57 | -0.71 | 0.15 | -0.04 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 27.50 | 1.65 | 2.27 | 1.96 | 2.84 | 0.00 | 0.00% | 0.07 | 0 | 469 | 0.59 | -0.77 | 0.13 | -0.03 | 3/12/2026 | 3/16/2026 3:59:34 PM EST |
| 28.00 | 2.00 | 3.20 | 2.60 | 2.57 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.76 | -0.83 | 0.11 | -0.03 | 3/3/2026 | 3/16/2026 3:59:34 PM EST |
| 28.50 | 2.30 | 3.35 | 2.83 | 3.87 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.89 | -0.87 | 0.09 | -0.02 | 3/6/2026 | 3/16/2026 3:59:34 PM EST |
| 29.00 | 2.75 | 3.80 | 3.28 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.89 | -0.90 | 0.07 | -0.02 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 29.50 | 3.20 | 4.25 | 3.73 | 3.61 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.92 | -0.94 | 0.05 | -0.01 | 3/3/2026 | 3/16/2026 3:59:34 PM EST |
| 30.00 | 3.70 | 4.90 | 4.30 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 103 | 1.24 | -0.95 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 30.50 | 4.15 | 5.20 | 4.68 | 5.45 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.96 | -0.97 | 0.03 | -0.01 | 3/9/2026 | 3/16/2026 3:59:34 PM EST |
| 31.00 | 4.45 | 5.70 | 5.08 | 3.91 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.34 | -0.98 | 0.02 | 0.00 | 2/26/2026 | 3/16/2026 3:59:34 PM EST |
| 31.50 | 5.00 | 6.20 | 5.60 | 4.27 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.44 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 3/16/2026 3:59:34 PM EST |
| 32.00 | 5.45 | 6.85 | 6.15 | 6.75 | 0.00 | 0.00% | 0.19 | 0 | 43 | 1.43 | -0.99 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 3:59:34 PM EST |
| 32.50 | 5.95 | 7.45 | 6.70 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.60 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 3/16/2026 3:59:34 PM EST |
| 33.00 | 6.45 | 7.85 | 7.15 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.65 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:34 PM EST |
| 33.50 | 6.95 | 8.25 | 7.60 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 34.00 | 7.45 | 8.75 | 8.10 | % | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 34.50 | 7.95 | 9.25 | 8.60 | 4.34 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:34 PM EST |
| 35.00 | 8.45 | 9.75 | 9.10 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:34 PM EST |
| 35.50 | 8.95 | 10.45 | 9.70 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:34 PM EST |
| 36.00 | 9.45 | 10.75 | 10.10 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 37.00 | 10.05 | 12.40 | 11.23 | % | 0.30 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 38.00 | 11.00 | 13.40 | 12.20 | % | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 39.00 | 12.00 | 14.40 | 13.20 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 40.00 | 13.00 | 15.20 | 14.10 | % | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 45.00 | 18.00 | 20.40 | 19.20 | % | 0.43 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST |