Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $25.52 as of 3/12/2026 11:32:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.35 | 11.20 | 10.28 | 10.15 | 0.00 | 0.00% | 0.69 | 0 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/12/2026 9:58:57 AM EST |
| 16.00 | 8.35 | 10.35 | 9.35 | 9.20 | 0.00 | 0.00% | 0.58 | 0 | 13 | 2.12 | 0.99 | 0.00 | 0.00 | 12/12/2025 | 3/12/2026 9:58:57 AM EST |
| 17.00 | 7.60 | 9.10 | 8.35 | 11.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.63 | 0.98 | 0.01 | 0.00 | 9/19/2025 | 3/12/2026 9:58:57 AM EST |
| 18.00 | 6.65 | 8.15 | 7.40 | 15.80 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.52 | 0.96 | 0.01 | -0.01 | 2/2/2026 | 3/12/2026 9:58:57 AM EST |
| 19.00 | 5.70 | 7.20 | 6.45 | 6.75 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.99 | 0.94 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 20.00 | 4.90 | 6.10 | 5.50 | 5.84 | 0.00 | 0.00% | 0.28 | 0 | 37 | 0.87 | 0.90 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 21.00 | 4.05 | 5.25 | 4.65 | 4.99 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.70 | 0.85 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 22.00 | 3.20 | 4.40 | 3.80 | 4.32 | 0.00 | 0.00% | 0.17 | 0 | 207 | 0.57 | 0.79 | 0.06 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 23.00 | 2.83 | 3.45 | 3.14 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.61 | 0.71 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 24.00 | 2.19 | 2.67 | 2.43 | 2.83 | 0.00 | 0.00% | 0.10 | 0 | 272 | 0.59 | 0.64 | 0.08 | -0.02 | 3/5/2026 | 3/12/2026 9:58:57 AM EST |
| 25.00 | 1.66 | 2.09 | 1.88 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 223 | 0.58 | 0.55 | 0.08 | -0.03 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 26.00 | 1.21 | 1.72 | 1.47 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.58 | 0.46 | 0.09 | -0.03 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 27.00 | 0.99 | 1.11 | 1.05 | 1.10 | -0.10 | -8.34% | 0.04 | 64 | 2,016 | 0.57 | 0.38 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 28.00 | 0.71 | 0.84 | 0.78 | 0.83 | -0.07 | -7.78% | 0.03 | 4 | 200 | 0.58 | 0.31 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 29.00 | 0.38 | 0.87 | 0.63 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.58 | 0.25 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 30.00 | 0.41 | 0.53 | 0.47 | 0.48 | -0.05 | -9.44% | 0.02 | 370 | 6,315 | 0.59 | 0.20 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 31.00 | 0.12 | 0.58 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.59 | 0.17 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 32.00 | 0.05 | 0.49 | 0.27 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,675 | 0.60 | 0.14 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 33.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.61 | 0.12 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 34.00 | 0.06 | 0.32 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 1,101 | 0.64 | 0.09 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 35.00 | 0.13 | 0.31 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3,476 | 0.71 | 0.07 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.81 | 0.05 | 0.02 | -0.01 | 2/27/2026 | 3/12/2026 9:58:57 AM EST |
| 37.00 | 0.02 | 0.26 | 0.14 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.83 | 0.04 | 0.02 | -0.01 | 2/18/2026 | 3/12/2026 9:58:57 AM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.03 | 0.01 | -0.01 | 2/24/2026 | 3/12/2026 9:58:57 AM EST |
| 39.00 | 0.00 | 0.22 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.88 | 0.02 | 0.01 | -0.01 | 3/3/2026 | 3/12/2026 9:58:57 AM EST |
| 40.00 | 0.01 | 0.20 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.72 | 0.02 | 0.01 | 0.00 | 2/27/2026 | 3/12/2026 9:58:57 AM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.93 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 3/12/2026 9:58:57 AM EST |
| 42.00 | 0.00 | 0.19 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 3/12/2026 9:58:57 AM EST |
| 43.00 | 0.00 | 0.19 | 0.10 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 9:58:57 AM EST |
| 44.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 45.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:58:57 AM EST |
| 46.00 | 0.00 | 0.18 | 0.09 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 9:58:57 AM EST |
| 47.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 48.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 9:58:57 AM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | -0.01 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 9:58:57 AM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | -0.02 | 0.01 | 0.00 | 2/4/2026 | 3/12/2026 9:58:57 AM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.81 | -0.04 | 0.01 | -0.01 | 2/24/2026 | 3/12/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | -0.06 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 20.00 | 0.02 | 0.38 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.56 | -0.10 | 0.03 | -0.01 | 3/6/2026 | 3/12/2026 9:58:57 AM EST |
| 21.00 | 0.12 | 0.52 | 0.32 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.55 | -0.15 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 22.00 | 0.30 | 0.70 | 0.50 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.54 | -0.21 | 0.06 | -0.02 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 23.00 | 0.54 | 1.00 | 0.77 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1,178 | 0.53 | -0.28 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 24.00 | 0.90 | 1.20 | 1.05 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.50 | -0.36 | 0.08 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 25.00 | 1.31 | 1.80 | 1.56 | 1.50 | +0.04 | +2.74% | 0.06 | 4 | 110 | 0.52 | -0.45 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 26.00 | 1.87 | 2.38 | 2.13 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 797 | 0.52 | -0.54 | 0.09 | -0.03 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 27.00 | 2.64 | 2.96 | 2.80 | 2.80 | +0.51 | +22.28% | 0.10 | 1 | 2,245 | 0.52 | -0.62 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 28.00 | 3.15 | 3.80 | 3.48 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.51 | -0.69 | 0.08 | -0.02 | 3/9/2026 | 3/12/2026 9:58:57 AM EST |
| 29.00 | 3.95 | 4.60 | 4.28 | 3.93 | 0.00 | 0.00% | 0.15 | 0 | 364 | 0.51 | -0.75 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 30.00 | 4.55 | 5.75 | 5.15 | 4.82 | 0.00 | 0.00% | 0.17 | 0 | 2,254 | 0.50 | -0.80 | 0.06 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 31.00 | 5.30 | 6.75 | 6.03 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 99 | 0.49 | -0.83 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 32.00 | 6.20 | 7.70 | 6.95 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 237 | 0.89 | -0.86 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 33.00 | 7.15 | 8.60 | 7.88 | 7.24 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.86 | -0.88 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 34.00 | 8.10 | 9.60 | 8.85 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 699 | 0.94 | -0.91 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 35.00 | 9.10 | 10.55 | 9.83 | 8.26 | 0.00 | 0.00% | 0.28 | 0 | 3,462 | 0.99 | -0.93 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 36.00 | 10.05 | 11.50 | 10.78 | 6.95 | 0.00 | 0.00% | 0.30 | 0 | 39 | 1.02 | -0.95 | 0.02 | -0.01 | 2/23/2026 | 3/12/2026 9:58:57 AM EST |
| 37.00 | 11.05 | 12.50 | 11.78 | 4.55 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.08 | -0.96 | 0.02 | -0.01 | 1/28/2026 | 3/12/2026 9:58:57 AM EST |
| 38.00 | 12.05 | 13.50 | 12.78 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 96 | 1.22 | -0.97 | 0.01 | -0.01 | 10/29/2025 | 3/12/2026 9:58:57 AM EST |
| 39.00 | 13.05 | 14.45 | 13.75 | % | 0.35 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 3/12/2026 9:58:57 AM EST | |||
| 40.00 | 14.00 | 15.50 | 14.75 | % | 0.37 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 41.00 | 15.00 | 16.50 | 15.75 | 14.55 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.38 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 3/12/2026 9:58:57 AM EST |
| 42.00 | 16.00 | 17.45 | 16.73 | % | 0.40 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 43.00 | 16.85 | 18.55 | 17.70 | % | 0.41 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 44.00 | 17.85 | 19.55 | 18.70 | % | 0.42 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 45.00 | 18.80 | 20.65 | 19.73 | % | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 46.00 | 19.85 | 21.55 | 20.70 | % | 0.45 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 47.00 | 20.80 | 22.70 | 21.75 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 48.00 | 21.80 | 23.70 | 22.75 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST | |||
| 50.00 | 23.80 | 25.75 | 24.78 | % | 0.50 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:58:57 AM EST |