Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $23.80 as of 4/10/2026 7:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.75 | 11.20 | 10.48 | % | 0.70 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 16.00 | 8.80 | 10.20 | 9.50 | % | 0.59 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 17.00 | 7.75 | 9.25 | 8.50 | % | 0.50 | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 18.00 | 6.75 | 9.20 | 7.98 | % | 0.44 | 0 | 0 | 1.31 | 0.96 | 0.02 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 18.50 | 6.30 | 7.80 | 7.05 | % | 0.38 | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 19.00 | 5.85 | 7.35 | 6.60 | % | 0.35 | 0 | 0 | 1.20 | 0.94 | 0.02 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 19.50 | 5.50 | 7.00 | 6.25 | % | 0.32 | 0 | 0 | 1.17 | 0.92 | 0.03 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 20.00 | 5.10 | 6.50 | 5.80 | % | 0.29 | 0 | 0 | 1.12 | 0.90 | 0.03 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 20.50 | 4.75 | 6.00 | 5.38 | % | 0.26 | 0 | 0 | 1.15 | 0.88 | 0.04 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 21.00 | 4.20 | 6.40 | 5.30 | % | 0.25 | 0 | 0 | 0.99 | 0.85 | 0.05 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 21.50 | 3.75 | 5.35 | 4.55 | 4.22 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | 0.82 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 22.00 | 3.35 | 5.45 | 4.40 | 3.92 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.58 | 0.79 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 22.50 | 3.00 | 5.20 | 4.10 | % | 0.18 | 0 | 0 | 0.51 | 0.76 | 0.06 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 23.00 | 2.92 | 3.35 | 3.14 | % | 0.14 | 0 | 0 | 0.56 | 0.73 | 0.07 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 23.50 | 2.62 | 3.25 | 2.94 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.59 | 0.69 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 24.00 | 2.37 | 2.73 | 2.55 | 2.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | 0.65 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 24.50 | 2.04 | 2.37 | 2.21 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.56 | 0.61 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 25.00 | 1.65 | 2.20 | 1.93 | 1.95 | -0.28 | -12.56% | 0.08 | 7 | 9 | 0.56 | 0.57 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 4:00:06 PM EST |
| 25.50 | 1.44 | 1.85 | 1.65 | 1.71 | % | 0.06 | 8 | 0 | 0.55 | 0.53 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 4:00:06 PM EST | |
| 26.00 | 1.37 | 1.69 | 1.53 | 1.66 | % | 0.06 | 1 | 0 | 0.55 | 0.49 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 4:00:06 PM EST | |
| 26.50 | 1.20 | 1.47 | 1.34 | 1.46 | % | 0.05 | 1 | 0 | 0.54 | 0.45 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 4:00:06 PM EST | |
| 27.00 | 0.93 | 1.31 | 1.12 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.59 | 0.41 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 27.50 | 0.84 | 1.26 | 1.05 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.55 | 0.37 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 28.00 | 0.70 | 1.03 | 0.87 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | 0.34 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 28.50 | 0.52 | 0.88 | 0.70 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.57 | 0.31 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 29.00 | 0.43 | 0.87 | 0.65 | % | 0.02 | 0 | 0 | 0.54 | 0.28 | 0.07 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 29.50 | 0.49 | 0.86 | 0.68 | % | 0.02 | 0 | 0 | 0.60 | 0.25 | 0.06 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 30.00 | 0.38 | 0.70 | 0.54 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.23 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 31.00 | 0.32 | 0.50 | 0.41 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.05 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 32.00 | 0.07 | 0.45 | 0.26 | % | 0.01 | 0 | 0 | 0.61 | 0.15 | 0.05 | -0.01 | 4/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | -0.02 | 0.01 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | -0.04 | 0.02 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.02 | -0.05 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 1.42 | 0.71 | % | 0.04 | 0 | 0 | 1.06 | -0.06 | 0.02 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | -0.08 | 0.03 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | -0.10 | 0.03 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 20.50 | 0.29 | 0.75 | 0.52 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.13 | 0.04 | -0.01 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.61 | -0.15 | 0.05 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 21.50 | 0.10 | 0.70 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.18 | 0.05 | -0.02 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 22.00 | 0.57 | 0.95 | 0.76 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.21 | 0.06 | -0.02 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 22.50 | 0.30 | 1.01 | 0.66 | % | 0.03 | 0 | 0 | 0.57 | -0.24 | 0.06 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 23.00 | 0.83 | 1.15 | 0.99 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.27 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 23.50 | 0.99 | 1.27 | 1.13 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.31 | 0.07 | -0.02 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 24.00 | 1.04 | 1.45 | 1.25 | % | 0.05 | 0 | 0 | 0.57 | -0.35 | 0.08 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 24.50 | 1.37 | 1.74 | 1.56 | % | 0.06 | 0 | 0 | 0.57 | -0.39 | 0.08 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 25.00 | 1.47 | 1.85 | 1.66 | % | 0.07 | 0 | 0 | 0.54 | -0.43 | 0.08 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 25.50 | 1.75 | 2.24 | 2.00 | 2.52 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.47 | 0.08 | -0.02 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 26.00 | 2.17 | 2.51 | 2.34 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.08 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 26.50 | 2.48 | 2.79 | 2.64 | % | 0.10 | 0 | 0 | 0.58 | -0.55 | 0.08 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 27.00 | 2.75 | 3.10 | 2.93 | 2.97 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.55 | -0.59 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 27.50 | 3.15 | 3.50 | 3.33 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | -0.63 | 0.08 | -0.02 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 28.00 | 3.55 | 3.90 | 3.73 | 3.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.66 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 28.50 | 3.85 | 4.25 | 4.05 | 3.98 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.69 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 29.00 | 3.60 | 5.05 | 4.33 | 4.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | -0.72 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 29.50 | 4.00 | 6.00 | 5.00 | % | 0.17 | 0 | 0 | 1.06 | -0.75 | 0.06 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 30.00 | 4.45 | 6.40 | 5.43 | % | 0.18 | 0 | 0 | 1.01 | -0.77 | 0.06 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 31.00 | 5.15 | 6.65 | 5.90 | % | 0.19 | 0 | 0 | 0.96 | -0.81 | 0.05 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 32.00 | 6.05 | 7.55 | 6.80 | % | 0.21 | 0 | 0 | 0.86 | -0.85 | 0.05 | -0.01 | 4/16/2026 4:00:06 PM EST |