Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $23.60 as of 3/25/2026 7:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 5.95 | 7.85 | 6.90 | % | 0.41 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 18.00 | 5.00 | 7.30 | 6.15 | % | 0.34 | 0 | 0 | 2.17 | 0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 19.00 | 3.60 | 6.50 | 5.05 | % | 0.27 | 0 | 0 | 2.06 | 0.97 | 0.02 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 2.65 | 5.25 | 3.95 | % | 0.20 | 0 | 0 | 1.75 | 0.93 | 0.05 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 20.50 | 2.30 | 4.75 | 3.53 | % | 0.17 | 0 | 0 | 1.53 | 0.90 | 0.06 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 21.00 | 2.45 | 3.65 | 3.05 | % | 0.15 | 0 | 6 | 1.05 | 0.85 | 0.08 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 21.50 | 2.05 | 3.25 | 2.65 | % | 0.12 | 0 | 0 | 1.01 | 0.81 | 0.09 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 2.14 | 2.42 | 2.28 | % | 0.10 | 0 | 6 | 0.59 | 0.76 | 0.11 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 22.50 | 1.44 | 2.06 | 1.75 | % | 0.08 | 0 | 0 | 0.47 | 0.70 | 0.12 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 1.44 | 1.60 | 1.52 | % | 0.07 | 0 | 2 | 0.54 | 0.64 | 0.13 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 23.50 | 1.16 | 1.30 | 1.23 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.54 | 0.57 | 0.14 | -0.04 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 24.00 | 0.90 | 1.06 | 0.98 | 0.99 | +0.17 | +20.74% | 0.04 | 1 | 83 | 0.53 | 0.50 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 24.50 | 0.69 | 0.87 | 0.78 | 0.76 | % | 0.03 | 3 | 9 | 0.54 | 0.43 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 25.00 | 0.53 | 0.70 | 0.62 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.54 | 0.36 | 0.13 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 0.40 | 0.57 | 0.49 | % | 0.02 | 0 | 6 | 0.55 | 0.30 | 0.12 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 26.00 | 0.30 | 0.39 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.53 | 0.25 | 0.11 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 0.23 | 0.30 | 0.27 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.54 | 0.20 | 0.10 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 27.00 | 0.17 | 0.32 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.58 | 0.16 | 0.08 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 27.50 | 0.10 | 0.26 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 9 | 18 | 0.57 | 0.13 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 2 | 0.69 | 0.09 | 0.06 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 28.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 3 | 19 | 0.57 | 0.08 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.00 | 0.03 | 0.34 | 0.19 | % | 0.01 | 0 | 25 | 0.68 | 0.06 | 0.04 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 29.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 2 | 1.04 | 0.04 | 0.03 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 11 | 1.78 | 0.03 | 0.02 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 30.50 | 0.00 | 1.59 | 0.80 | % | 0.03 | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 6 | 1.65 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 31.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 3 | 1.76 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 33.50 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 34.50 | 0.00 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 1.53 | 0.77 | % | 0.02 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.89 | -0.01 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.83 | -0.03 | 0.02 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 1 | 1.63 | -0.07 | 0.05 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 20.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.42 | -0.10 | 0.06 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 21.00 | 0.19 | 0.33 | 0.26 | 0.22 | % | 0.01 | 2 | 110 | 0.62 | -0.15 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 21.50 | 0.28 | 0.40 | 0.34 | 0.28 | -0.16 | -36.37% | 0.02 | 2 | 2 | 0.61 | -0.19 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.00 | 0.37 | 0.60 | 0.49 | 0.28 | -0.26 | -48.15% | 0.02 | 3 | 22 | 0.61 | -0.24 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.50 | 0.49 | 0.66 | 0.58 | % | 0.03 | 0 | 0 | 0.58 | -0.30 | 0.12 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 0.64 | 0.83 | 0.74 | 0.70 | % | 0.03 | 1 | 7 | 0.56 | -0.36 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 23.50 | 0.85 | 0.99 | 0.92 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.43 | 0.14 | -0.04 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 24.00 | 1.10 | 1.37 | 1.24 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.57 | -0.50 | 0.14 | -0.04 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 24.50 | 1.36 | 1.56 | 1.46 | 1.14 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.54 | -0.57 | 0.14 | -0.03 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 25.00 | 1.70 | 1.90 | 1.80 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.55 | -0.64 | 0.13 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 2.05 | 2.35 | 2.20 | 2.44 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.57 | -0.70 | 0.12 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 2.23 | 2.85 | 2.54 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.71 | -0.75 | 0.11 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 1.99 | 3.75 | 2.87 | % | 0.11 | 0 | 6 | 1.01 | -0.80 | 0.10 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 27.00 | 2.35 | 4.65 | 3.50 | % | 0.13 | 0 | 8 | 1.30 | -0.84 | 0.08 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 27.50 | 2.66 | 5.10 | 3.88 | % | 0.14 | 0 | 8 | 1.34 | -0.87 | 0.07 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 28.00 | 2.85 | 5.70 | 4.28 | % | 0.15 | 0 | 10 | 1.47 | -0.91 | 0.06 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 28.50 | 3.70 | 6.05 | 4.88 | % | 0.17 | 0 | 25 | 1.45 | -0.92 | 0.05 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 29.00 | 3.95 | 6.55 | 5.25 | % | 0.18 | 0 | 3 | 1.51 | -0.94 | 0.04 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 29.50 | 4.65 | 6.95 | 5.80 | % | 0.20 | 0 | 17 | 1.51 | -0.96 | 0.03 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 30.00 | 4.80 | 7.70 | 6.25 | % | 0.21 | 0 | 10 | 1.71 | -0.97 | 0.02 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 30.50 | 5.90 | 8.10 | 7.00 | % | 0.23 | 0 | 7 | 1.72 | -0.98 | 0.02 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 31.00 | 6.40 | 8.75 | 7.58 | % | 0.24 | 0 | 3 | 1.86 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 31.50 | 6.90 | 8.40 | 7.65 | % | 0.24 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 7.40 | 9.50 | 8.45 | % | 0.26 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 32.50 | 7.90 | 9.40 | 8.65 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 33.00 | 8.40 | 9.90 | 9.15 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 33.50 | 8.90 | 10.95 | 9.93 | % | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 34.00 | 9.40 | 11.45 | 10.43 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 34.50 | 9.90 | 11.40 | 10.65 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 10.00 | 12.40 | 11.20 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 36.00 | 10.95 | 13.35 | 12.15 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 11.95 | 14.35 | 13.15 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 12.95 | 15.35 | 14.15 | % | 0.37 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 14.95 | 17.95 | 16.45 | % | 0.41 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |