Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.70 as of 3/18/2026 7:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.40 | 24.15 | 22.78 | 21.05 | 0.00 | 0.00% | 7.59 | 0 | 2 | 5.18 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 3/18/2026 4:00:04 PM EST |
| 5.00 | 19.50 | 22.40 | 20.95 | % | 4.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 8.00 | 16.50 | 19.75 | 18.13 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 10.00 | 14.50 | 17.05 | 15.78 | 21.59 | 0.00 | 0.00% | 1.58 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/18/2026 4:00:04 PM EST |
| 13.00 | 11.45 | 14.30 | 12.88 | 12.85 | -7.65 | -37.32% | 0.99 | 4 | 22 | 1.63 | 0.99 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 15.00 | 9.50 | 12.90 | 11.20 | 10.92 | -5.13 | -31.97% | 0.75 | 4 | 20 | 1.58 | 0.97 | 0.01 | -0.01 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 17.00 | 7.70 | 10.30 | 9.00 | 9.00 | 0.00 | 0.00% | 0.53 | 0 | 218 | 1.13 | 0.94 | 0.02 | -0.01 | 3/9/2026 | 3/18/2026 4:00:04 PM EST |
| 20.00 | 5.15 | 7.90 | 6.53 | 7.42 | 0.00 | 0.00% | 0.33 | 0 | 207 | 0.98 | 0.85 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 22.00 | 3.65 | 6.40 | 5.03 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 202 | 0.89 | 0.76 | 0.04 | -0.01 | 3/6/2026 | 3/18/2026 4:00:04 PM EST |
| 24.00 | 2.42 | 5.30 | 3.86 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 763 | 0.57 | 0.66 | 0.05 | -0.02 | 3/16/2026 | 3/18/2026 4:00:04 PM EST |
| 25.00 | 1.94 | 3.70 | 2.82 | 3.50 | +0.25 | +7.70% | 0.11 | 7 | 5,932 | 0.47 | 0.60 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 26.00 | 2.00 | 4.20 | 3.10 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.62 | 0.55 | 0.06 | -0.02 | 3/10/2026 | 3/18/2026 4:00:04 PM EST |
| 27.00 | 1.26 | 4.50 | 2.88 | 2.96 | 0.00 | 0.00% | 0.11 | 0 | 611 | 0.65 | 0.49 | 0.06 | -0.02 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 28.00 | 0.80 | 2.32 | 1.56 | 2.01 | -0.54 | -21.18% | 0.06 | 13 | 357 | 0.46 | 0.44 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 29.00 | 0.47 | 3.50 | 1.99 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 216 | 0.60 | 0.39 | 0.06 | -0.02 | 3/12/2026 | 3/18/2026 4:00:04 PM EST |
| 30.00 | 1.40 | 1.79 | 1.60 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 5,224 | 0.59 | 0.34 | 0.05 | -0.01 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 31.00 | 0.01 | 3.25 | 1.63 | 1.43 | +0.01 | +0.71% | 0.05 | 10 | 111 | 0.57 | 0.29 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 32.00 | 0.06 | 2.38 | 1.22 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 442 | 0.55 | 0.26 | 0.05 | -0.01 | 3/11/2026 | 3/18/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 2.14 | 1.07 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 906 | 0.84 | 0.22 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.85 | 0.93 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 482 | 0.83 | 0.19 | 0.04 | -0.01 | 3/11/2026 | 3/18/2026 4:00:04 PM EST |
| 35.00 | 0.66 | 1.74 | 1.20 | 0.83 | +0.03 | +3.75% | 0.03 | 22 | 1,115 | 0.71 | 0.16 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.70 | 0.14 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 2.61 | 1.31 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 160 | 1.10 | 0.11 | 0.03 | -0.01 | 3/10/2026 | 3/18/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.55 | 1.28 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.13 | 0.10 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 2.49 | 1.25 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.15 | 0.08 | 0.02 | -0.01 | 3/10/2026 | 3/18/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 727 | 0.95 | 0.07 | 0.02 | -0.01 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 2.40 | 1.20 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.19 | 0.06 | 0.02 | 0.00 | 3/13/2026 | 3/18/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 2.37 | 1.19 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.22 | 0.05 | 0.01 | 0.00 | 3/4/2026 | 3/18/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.34 | 1.17 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.24 | 0.04 | 0.01 | 0.00 | 2/26/2026 | 3/18/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 2.31 | 1.16 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.26 | 0.03 | 0.01 | 0.00 | 1/20/2026 | 3/18/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2,345 | 1.08 | 0.03 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.27 | 1.14 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | 0.02 | 0.01 | 0.00 | 2/26/2026 | 3/18/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 2.25 | 1.13 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.02 | 0.01 | 0.00 | 2/26/2026 | 3/18/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.46 | 0.73 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 242 | 1.16 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/18/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.34 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 505 | 3.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/18/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 21 | 2.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/18/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 866 | 2.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/18/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 390 | 1.87 | -0.01 | 0.00 | 0.00 | 2/3/2026 | 3/18/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 0.73 | -0.03 | 0.01 | -0.01 | 2/4/2026 | 3/18/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 1.37 | 0.69 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1,561 | 1.08 | -0.06 | 0.02 | -0.01 | 3/6/2026 | 3/18/2026 4:00:04 PM EST |
| 20.00 | 0.22 | 1.10 | 0.66 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,159 | 0.56 | -0.15 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 22.00 | 0.39 | 2.17 | 1.28 | 1.16 | -0.32 | -21.63% | 0.06 | 1 | 1,232 | 0.58 | -0.24 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 24.00 | 0.59 | 2.80 | 1.70 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 304 | 0.50 | -0.34 | 0.05 | -0.02 | 3/11/2026 | 3/18/2026 4:00:04 PM EST |
| 25.00 | 1.01 | 2.67 | 1.84 | 2.39 | -0.53 | -18.16% | 0.07 | 17 | 6,014 | 0.44 | -0.40 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 26.00 | 1.58 | 4.35 | 2.97 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 990 | 0.56 | -0.45 | 0.06 | -0.02 | 3/12/2026 | 3/18/2026 4:00:04 PM EST |
| 27.00 | 2.21 | 4.95 | 3.58 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 911 | 0.57 | -0.51 | 0.06 | -0.02 | 3/12/2026 | 3/18/2026 4:00:04 PM EST |
| 28.00 | 4.00 | 4.65 | 4.33 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 1,957 | 0.59 | -0.56 | 0.06 | -0.02 | 3/10/2026 | 3/18/2026 4:00:04 PM EST |
| 29.00 | 3.60 | 6.90 | 5.25 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.61 | -0.61 | 0.06 | -0.02 | 3/17/2026 | 3/18/2026 4:00:04 PM EST |
| 30.00 | 5.60 | 5.80 | 5.70 | 5.75 | +0.75 | +15.00% | 0.19 | 8,718 | 559 | 0.58 | -0.66 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 31.00 | 5.15 | 7.80 | 6.48 | 6.35 | -0.60 | -8.64% | 0.21 | 2 | 756 | 0.87 | -0.71 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 4:00:04 PM EST |
| 32.00 | 6.30 | 8.60 | 7.45 | 6.75 | 0.00 | 0.00% | 0.23 | 0 | 459 | 0.88 | -0.74 | 0.05 | -0.01 | 3/10/2026 | 3/18/2026 4:00:04 PM EST |
| 33.00 | 7.20 | 9.45 | 8.33 | 8.25 | 0.00 | 0.00% | 0.25 | 0 | 530 | 0.90 | -0.78 | 0.04 | -0.01 | 3/9/2026 | 3/18/2026 4:00:04 PM EST |
| 34.00 | 7.70 | 10.35 | 9.03 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 301 | 0.92 | -0.81 | 0.04 | -0.01 | 1/21/2026 | 3/18/2026 4:00:04 PM EST |
| 35.00 | 8.90 | 11.15 | 10.03 | 9.90 | 0.00 | 0.00% | 0.29 | 0 | 235 | 0.92 | -0.84 | 0.04 | -0.01 | 3/9/2026 | 3/18/2026 4:00:04 PM EST |
| 36.00 | 9.80 | 12.00 | 10.90 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.93 | -0.86 | 0.03 | -0.01 | 1/27/2026 | 3/18/2026 4:00:04 PM EST |
| 37.00 | 10.60 | 13.00 | 11.80 | 11.55 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.96 | -0.89 | 0.03 | -0.01 | 3/5/2026 | 3/18/2026 4:00:04 PM EST |
| 38.00 | 11.55 | 14.05 | 12.80 | 13.50 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.01 | -0.90 | 0.03 | -0.01 | 3/6/2026 | 3/18/2026 4:00:04 PM EST |
| 39.00 | 12.50 | 14.85 | 13.68 | % | 0.35 | 0 | 0 | 1.00 | -0.92 | 0.02 | -0.01 | 3/18/2026 4:00:04 PM EST | |||
| 40.00 | 13.45 | 15.95 | 14.70 | % | 0.37 | 0 | 0 | 1.06 | -0.93 | 0.02 | -0.01 | 3/18/2026 4:00:04 PM EST | |||
| 41.00 | 14.40 | 16.90 | 15.65 | % | 0.38 | 0 | 0 | 1.08 | -0.94 | 0.02 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 42.00 | 15.20 | 17.75 | 16.48 | % | 0.39 | 0 | 0 | 1.07 | -0.95 | 0.01 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 43.00 | 16.35 | 18.70 | 17.53 | % | 0.41 | 0 | 0 | 1.09 | -0.96 | 0.01 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 44.00 | 17.30 | 20.20 | 18.75 | % | 0.43 | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 45.00 | 18.15 | 20.70 | 19.43 | % | 0.43 | 0 | 0 | 1.15 | -0.97 | 0.01 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 46.00 | 19.15 | 21.70 | 20.43 | % | 0.44 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 47.00 | 20.10 | 22.65 | 21.38 | % | 0.45 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 48.00 | 21.10 | 23.65 | 22.38 | % | 0.47 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 3/18/2026 4:00:04 PM EST | |||
| 50.00 | 23.10 | 25.65 | 24.38 | 18.73 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 2/11/2026 | 3/18/2026 4:00:04 PM EST |