Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $23.77 as of 3/26/2026 4:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.60 | 7.95 | 7.28 | % | 0.46 | 0 | 0 | 1.26 | 0.95 | 0.02 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 5.65 | 7.05 | 6.35 | % | 0.37 | 0 | 0 | 1.16 | 0.91 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 4.75 | 6.15 | 5.45 | % | 0.30 | 0 | 0 | 1.06 | 0.87 | 0.04 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 19.00 | 3.90 | 5.70 | 4.80 | % | 0.25 | 0 | 0 | 0.71 | 0.82 | 0.05 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 3.35 | 3.90 | 3.63 | % | 0.18 | 0 | 0 | 0.59 | 0.76 | 0.06 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 21.00 | 2.27 | 3.25 | 2.76 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.51 | 0.69 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 22.00 | 2.15 | 2.62 | 2.39 | % | 0.11 | 0 | 0 | 0.58 | 0.62 | 0.08 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 23.00 | 1.57 | 1.88 | 1.73 | 1.80 | % | 0.08 | 15 | 0 | 0.53 | 0.53 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 24.00 | 1.29 | 1.52 | 1.41 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.56 | 0.45 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 25.00 | 0.95 | 1.06 | 1.01 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.53 | 0.37 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 26.00 | 0.66 | 0.95 | 0.81 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.30 | 0.08 | -0.02 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 27.00 | 0.49 | 0.89 | 0.69 | 0.72 | -0.36 | -33.34% | 0.03 | 1 | 5 | 0.58 | 0.24 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 28.00 | 0.36 | 0.69 | 0.53 | 0.57 | -0.28 | -32.95% | 0.02 | 3 | 13 | 0.59 | 0.19 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 29.00 | 0.26 | 0.58 | 0.42 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.15 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.71 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.12 | 0.04 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 31.00 | 0.01 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 0.64 | 0.09 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 32.00 | 0.09 | 0.23 | 0.16 | 0.16 | % | 0.01 | 1 | 0 | 0.58 | 0.08 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.02 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 0.17 | 0.45 | 0.31 | 0.22 | -0.16 | -42.11% | 0.02 | 20 | 3 | 0.69 | -0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 18.00 | 0.29 | 0.43 | 0.36 | 0.35 | +0.07 | +25.00% | 0.02 | 1 | 961 | 0.62 | -0.13 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 19.00 | 0.43 | 0.62 | 0.53 | 0.50 | +0.21 | +72.42% | 0.03 | 1 | 2 | 0.60 | -0.18 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 20.00 | 0.64 | 0.97 | 0.81 | 0.60 | -0.02 | -3.23% | 0.04 | 2 | 21 | 0.60 | -0.24 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 21.00 | 0.93 | 1.19 | 1.06 | 0.95 | % | 0.05 | 20 | 0 | 0.57 | -0.31 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 22.00 | 1.39 | 1.57 | 1.48 | % | 0.07 | 0 | 0 | 0.57 | -0.38 | 0.08 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 23.00 | 1.84 | 2.02 | 1.93 | 1.90 | % | 0.08 | 1 | 0 | 0.55 | -0.47 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 24.00 | 2.36 | 2.64 | 2.50 | % | 0.10 | 0 | 0 | 0.55 | -0.55 | 0.09 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 25.00 | 3.00 | 3.55 | 3.28 | % | 0.13 | 0 | 1 | 0.58 | -0.63 | 0.08 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 26.00 | 3.75 | 4.25 | 4.00 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.57 | -0.70 | 0.08 | -0.02 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 27.00 | 4.40 | 5.10 | 4.75 | % | 0.18 | 0 | 0 | 0.54 | -0.76 | 0.07 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 28.00 | 4.50 | 6.55 | 5.53 | % | 0.20 | 0 | 0 | 0.92 | -0.81 | 0.06 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 29.00 | 5.50 | 6.90 | 6.20 | % | 0.21 | 0 | 0 | 0.75 | -0.85 | 0.05 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 30.00 | 6.45 | 8.05 | 7.25 | 6.83 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.87 | -0.88 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 31.00 | 7.40 | 8.75 | 8.08 | % | 0.26 | 0 | 0 | 0.81 | -0.91 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 32.00 | 8.35 | 9.70 | 9.03 | % | 0.28 | 0 | 0 | 0.83 | -0.92 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 33.00 | 9.30 | 10.65 | 9.98 | % | 0.30 | 0 | 0 | 0.86 | -0.95 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 34.00 | 10.30 | 11.65 | 10.98 | % | 0.32 | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 11.10 | 13.15 | 12.13 | % | 0.35 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST |