Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $26.36 as of 1/5/2026 7:10:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.60 | 15.25 | 13.43 | % | 0.96 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 15.00 | 10.60 | 13.85 | 12.23 | % | 0.82 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 16.00 | 10.00 | 13.35 | 11.68 | % | 0.73 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 17.00 | 9.05 | 11.75 | 10.40 | % | 0.61 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 18.00 | 8.15 | 9.80 | 8.98 | % | 0.50 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 19.00 | 7.10 | 9.85 | 8.48 | % | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 20.00 | 6.20 | 7.85 | 7.03 | % | 0.35 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 21.00 | 4.95 | 8.30 | 6.63 | % | 0.32 | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 22.00 | 4.40 | 6.40 | 5.40 | % | 0.25 | 0 | 0 | 0.89 | 0.96 | 0.02 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 23.00 | 3.30 | 5.75 | 4.53 | % | 0.20 | 0 | 0 | 0.91 | 0.92 | 0.04 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 24.00 | 2.42 | 4.95 | 3.69 | % | 0.15 | 0 | 0 | 0.86 | 0.86 | 0.06 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 25.00 | 1.65 | 4.35 | 3.00 | % | 0.12 | 0 | 0 | 0.86 | 0.78 | 0.08 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 26.00 | 1.40 | 3.85 | 2.63 | % | 0.10 | 0 | 0 | 0.88 | 0.68 | 0.10 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 27.00 | 0.36 | 3.60 | 1.98 | % | 0.07 | 0 | 0 | 0.95 | 0.57 | 0.11 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 28.00 | 0.70 | 1.85 | 1.28 | % | 0.05 | 0 | 0 | 0.43 | 0.46 | 0.11 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 29.00 | 0.12 | 1.40 | 0.76 | 1.00 | % | 0.03 | 2 | 0 | 0.37 | 0.36 | 0.11 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 30.00 | 0.53 | 0.75 | 0.64 | 0.57 | % | 0.02 | 21 | 0 | 0.43 | 0.27 | 0.09 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 31.00 | 0.03 | 0.60 | 0.32 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.08 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.06 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.31 | 0.16 | 0.27 | % | 0.00 | 1 | 0 | 0.53 | 0.09 | 0.05 | -0.01 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 34.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.03 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.02 | 0.00 | 1/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.02 | 0.01 | 0.00 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.95 | -0.04 | 0.02 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.86 | 0.93 | % | 0.04 | 0 | 0 | 1.16 | -0.08 | 0.04 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.61 | -0.14 | 0.06 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 1.11 | -0.22 | 0.08 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 2.86 | 1.43 | % | 0.06 | 0 | 0 | 1.06 | -0.32 | 0.10 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 27.00 | 0.01 | 2.94 | 1.48 | % | 0.05 | 0 | 0 | 0.99 | -0.43 | 0.11 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 28.00 | 0.48 | 2.82 | 1.65 | % | 0.06 | 0 | 0 | 0.71 | -0.54 | 0.11 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 29.00 | 1.05 | 3.75 | 2.40 | % | 0.08 | 0 | 0 | 0.80 | -0.64 | 0.11 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 30.00 | 2.55 | 5.35 | 3.95 | % | 0.13 | 0 | 0 | 1.07 | -0.73 | 0.09 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 31.00 | 2.85 | 6.10 | 4.48 | % | 0.14 | 0 | 0 | 1.09 | -0.80 | 0.08 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 32.00 | 3.65 | 6.30 | 4.98 | % | 0.16 | 0 | 0 | 0.94 | -0.86 | 0.06 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 33.00 | 5.10 | 7.15 | 6.13 | % | 0.19 | 0 | 0 | 0.97 | -0.91 | 0.05 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 34.00 | 6.05 | 8.10 | 7.08 | % | 0.21 | 0 | 0 | 1.02 | -0.94 | 0.03 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 35.00 | 6.30 | 9.50 | 7.90 | % | 0.23 | 0 | 0 | 1.21 | -0.96 | 0.02 | 0.00 | 1/5/2026 3:59:51 PM EST |