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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 3.40 | 4.40 | 3.90 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 13 | 3.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 20.50 | 2.55 | 4.15 | 3.35 | 3.02 | 0.00 | 0.00% | 0.16 | 0 | 63 | 3.33 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 21.00 | 2.05 | 3.60 | 2.83 | 2.95 | +0.40 | +15.69% | 0.13 | 98 | 61 | 2.94 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 21.50 | 1.60 | 3.25 | 2.43 | 2.48 | -0.35 | -12.37% | 0.11 | 99 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.00 | 1.31 | 2.16 | 1.74 | 1.79 | -0.61 | -25.42% | 0.08 | 22 | 58 | 1.61 | 0.99 | 0.08 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.50 | 1.19 | 1.54 | 1.37 | 1.35 | -0.52 | -27.81% | 0.06 | 2 | 9 | 1.14 | 0.93 | 0.18 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.00 | 0.92 | 1.00 | 0.96 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.68 | 0.80 | 0.31 | -0.06 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 23.50 | 0.40 | 0.73 | 0.57 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | 0.61 | 0.38 | -0.09 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 24.00 | 0.28 | 0.37 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 8 | 33 | 0.61 | 0.43 | 0.35 | -0.10 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 24.50 | 0.14 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 13 | 456 | 0.63 | 0.28 | 0.28 | -0.09 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 153 | 0.66 | 0.16 | 0.20 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 0.03 | 0.25 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 32 | 249 | 0.89 | 0.08 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 37 | 452 | 0.81 | 0.04 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 106 | 294 | 0.81 | 0.02 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.58 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.52 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 69 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 118 | 379 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 13 | 3.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 155 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 30.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 26 | 4.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 8 | 4.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 13 | 4.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 13 | 4.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 14 | 4.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 33.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 24 | 4.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 26 | 4.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 34.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 16 | 5.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 19 | 4.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 35.50 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 205 | 5.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 12 | 5.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 10 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.26 | 0.13 | 0.04 | -0.04 | -50.00% | 0.01 | 50 | 122 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.00 | 0.03 | 0.27 | 0.15 | 0.09 | -0.03 | -25.00% | 0.01 | 33 | 133 | 0.98 | -0.01 | 0.08 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.50 | 0.06 | 0.14 | 0.10 | 0.08 | -0.16 | -66.67% | 0.00 | 6 | 134 | 0.72 | -0.07 | 0.18 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.00 | 0.07 | 0.22 | 0.15 | 0.15 | -0.19 | -55.89% | 0.01 | 30 | 265 | 0.57 | -0.20 | 0.31 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.50 | 0.26 | 0.36 | 0.31 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.62 | -0.39 | 0.38 | -0.09 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 24.00 | 0.49 | 0.72 | 0.61 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1,754 | 0.68 | -0.57 | 0.35 | -0.10 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 24.50 | 0.72 | 1.05 | 0.89 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 1,473 | 0.58 | -0.72 | 0.28 | -0.09 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 25.00 | 1.09 | 1.69 | 1.39 | 1.29 | -0.59 | -31.39% | 0.06 | 11 | 749 | 1.26 | -0.84 | 0.20 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 1.51 | 2.30 | 1.91 | 1.67 | -0.63 | -27.40% | 0.07 | 17 | 90 | 1.66 | -0.92 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 1.80 | 2.63 | 2.22 | 1.71 | 0.00 | 0.00% | 0.09 | 0 | 180 | 1.56 | -0.96 | 0.07 | -0.02 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 1.85 | 3.65 | 2.75 | % | 0.10 | 0 | 37 | 2.64 | -0.98 | 0.03 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 27.00 | 2.32 | 3.75 | 3.04 | % | 0.11 | 0 | 43 | 2.15 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 27.50 | 3.05 | 4.25 | 3.65 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 445 | 2.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 2.97 | 5.45 | 4.21 | % | 0.15 | 0 | 10 | 3.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 28.50 | 3.45 | 5.90 | 4.68 | % | 0.16 | 0 | 12 | 3.79 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 29.00 | 4.35 | 6.15 | 5.25 | % | 0.18 | 0 | 11 | 3.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 29.50 | 5.00 | 6.60 | 5.80 | 5.80 | % | 0.20 | 3 | 38 | 3.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 30.00 | 5.40 | 7.00 | 6.20 | 6.20 | -0.39 | -5.92% | 0.21 | 3 | 71 | 3.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.50 | 6.00 | 7.55 | 6.78 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 29 | 3.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 31.00 | 6.40 | 7.90 | 7.15 | % | 0.23 | 0 | 3 | 3.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 31.50 | 6.90 | 8.35 | 7.63 | % | 0.24 | 0 | 13 | 3.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 7.40 | 8.85 | 8.13 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 14 | 3.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 32.50 | 7.45 | 10.00 | 8.73 | 9.32 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.18 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 33.00 | 8.40 | 10.50 | 9.45 | 9.49 | -0.21 | -2.17% | 0.29 | 1 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 33.50 | 8.80 | 11.00 | 9.90 | 9.88 | % | 0.30 | 1 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 34.00 | 9.15 | 11.50 | 10.33 | % | 0.30 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 34.50 | 9.95 | 12.00 | 10.98 | % | 0.32 | 0 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 10.30 | 12.45 | 11.38 | 11.36 | % | 0.33 | 3 | 3 | 5.72 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 35.50 | 10.65 | 12.95 | 11.80 | 11.74 | % | 0.33 | 2 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 36.00 | 11.15 | 13.35 | 12.25 | 12.25 | % | 0.34 | 1 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 37.00 | 11.35 | 15.15 | 13.25 | % | 0.36 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 13.00 | 15.45 | 14.23 | % | 0.37 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 39.00 | 14.00 | 16.30 | 15.15 | % | 0.39 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 14.95 | 17.30 | 16.13 | % | 0.40 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 19.40 | 23.15 | 21.28 | % | 0.47 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |