Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $35.44 as of 1/30/2026 2:42:39 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 | 30.00 | 33.15 | 31.58 | 13.00 | 0.00 | 0.00% | 10.53 | 0 | 1 | 8.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 1/30/2026 3:59:52 PM EST |
| 5.00 | 28.05 | 31.15 | 29.60 | % | 5.92 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 8.00 | 25.25 | 28.15 | 26.70 | 10.00 | 0.00 | 0.00% | 3.34 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 23.05 | 26.10 | 24.58 | 26.25 | 0.00 | 0.00% | 2.46 | 0 | 11 | 3.55 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 13.00 | 20.05 | 23.15 | 21.60 | 19.85 | 0.00 | 0.00% | 1.66 | 0 | 41 | 2.88 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 18.10 | 21.15 | 19.63 | 18.50 | 0.00 | 0.00% | 1.31 | 0 | 32 | 2.51 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 16.10 | 19.20 | 17.65 | 17.42 | 0.00 | 0.00% | 1.04 | 0 | 37 | 2.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 18.00 | 15.10 | 17.50 | 16.30 | 15.49 | 0.00 | 0.00% | 0.91 | 0 | 160 | 2.07 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 19.00 | 14.15 | 17.20 | 15.68 | 14.85 | 0.00 | 0.00% | 0.83 | 0 | 452 | 1.94 | 0.99 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 13.55 | 15.80 | 14.68 | 14.97 | 0.00 | 0.00% | 0.73 | 0 | 5,458 | 1.65 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 21.00 | 12.45 | 15.05 | 13.75 | 6.52 | 0.00 | 0.00% | 0.65 | 0 | 18 | 1.63 | 0.98 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 3:59:52 PM EST |
| 22.00 | 11.80 | 13.70 | 12.75 | 13.37 | +0.92 | +7.39% | 0.58 | 1 | 10,638 | 1.39 | 0.98 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 23.00 | 10.85 | 12.95 | 11.90 | 11.80 | 0.00 | 0.00% | 0.52 | 0 | 62 | 1.38 | 0.96 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 24.00 | 9.95 | 11.75 | 10.85 | 11.20 | 0.00 | 0.00% | 0.45 | 0 | 251 | 1.21 | 0.95 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 8.95 | 10.90 | 9.93 | 6.72 | 0.00 | 0.00% | 0.40 | 0 | 2,521 | 1.16 | 0.93 | 0.02 | -0.01 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 26.00 | 8.15 | 10.00 | 9.08 | 9.67 | 0.00 | 0.00% | 0.35 | 0 | 131 | 1.09 | 0.91 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 27.00 | 7.30 | 9.00 | 8.15 | 9.09 | 0.00 | 0.00% | 0.30 | 0 | 444 | 1.00 | 0.88 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 28.00 | 6.55 | 8.25 | 7.40 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 648 | 0.72 | 0.85 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 29.00 | 5.75 | 7.50 | 6.63 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 48 | 0.71 | 0.81 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 5.10 | 6.40 | 5.75 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 3,215 | 0.67 | 0.76 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 31.00 | 4.70 | 5.05 | 4.88 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 118 | 0.62 | 0.71 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 32.00 | 4.05 | 4.45 | 4.25 | 4.68 | 0.00 | 0.00% | 0.13 | 0 | 2,130 | 0.61 | 0.66 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 33.00 | 3.55 | 3.95 | 3.75 | 3.76 | -0.78 | -17.19% | 0.11 | 5 | 207 | 0.62 | 0.61 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 34.00 | 3.05 | 3.45 | 3.25 | 3.10 | -1.30 | -29.55% | 0.10 | 22 | 133 | 0.62 | 0.56 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 2.66 | 2.99 | 2.83 | 2.99 | -0.32 | -9.67% | 0.08 | 119 | 2,259 | 0.63 | 0.51 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 36.00 | 2.17 | 2.63 | 2.40 | 2.45 | -0.90 | -26.87% | 0.07 | 341 | 78 | 0.62 | 0.47 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 37.00 | 1.88 | 2.28 | 2.08 | 2.00 | -0.40 | -16.67% | 0.06 | 2 | 1,063 | 0.63 | 0.42 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 38.00 | 1.61 | 1.99 | 1.80 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.63 | 0.38 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 39.00 | 1.33 | 1.75 | 1.54 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.63 | 0.34 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 1.28 | 1.58 | 1.43 | 1.35 | -0.43 | -24.16% | 0.04 | 7 | 242 | 0.66 | 0.30 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 41.00 | 0.99 | 1.35 | 1.17 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.65 | 0.27 | 0.04 | -0.03 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 42.00 | 0.74 | 1.23 | 0.99 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.65 | 0.24 | 0.04 | -0.03 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 43.00 | 0.75 | 1.36 | 1.06 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.71 | 0.21 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 44.00 | 0.63 | 0.93 | 0.78 | % | 0.02 | 0 | 0 | 0.67 | 0.19 | 0.03 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 45.00 | 0.64 | 0.75 | 0.70 | 0.70 | -0.22 | -23.92% | 0.02 | 2 | 80 | 0.68 | 0.17 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 46.00 | 0.50 | 1.01 | 0.76 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | 0.15 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 47.00 | 0.48 | 0.90 | 0.69 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.13 | 0.02 | -0.02 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 48.00 | 0.43 | 0.76 | 0.60 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 59 | 0.75 | 0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 0.25 | 0.73 | 0.49 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.10 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.91 | 0.46 | % | 0.09 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.98 | 0.49 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 1.03 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.96 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.02 | 0.25 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.80 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.85 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,412 | 0.81 | -0.02 | 0.01 | -0.01 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 23.00 | 0.05 | 0.27 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,182 | 0.66 | -0.04 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 24.00 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.67 | -0.05 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 0.20 | 0.47 | 0.34 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5,644 | 0.67 | -0.07 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 26.00 | 0.15 | 0.58 | 0.37 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.61 | -0.09 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 27.00 | 0.47 | 0.62 | 0.55 | 0.57 | +0.11 | +23.92% | 0.02 | 5 | 1,638 | 0.63 | -0.12 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 28.00 | 0.62 | 0.93 | 0.78 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 834 | 0.64 | -0.15 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 29.00 | 0.84 | 1.12 | 0.98 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 209 | 0.63 | -0.19 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 1.15 | 1.46 | 1.31 | 1.26 | +0.09 | +7.70% | 0.04 | 5 | 465 | 0.64 | -0.24 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 31.00 | 1.39 | 1.83 | 1.61 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.63 | -0.29 | 0.04 | -0.03 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 32.00 | 1.75 | 2.20 | 1.98 | 2.00 | +0.46 | +29.87% | 0.06 | 29 | 297 | 0.62 | -0.34 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 33.00 | 2.31 | 2.58 | 2.45 | 2.38 | -1.37 | -36.54% | 0.07 | 1 | 206 | 0.63 | -0.39 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 34.00 | 2.69 | 3.15 | 2.92 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 139 | 0.62 | -0.44 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 3.20 | 3.70 | 3.45 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 188 | 0.62 | -0.49 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 36.00 | 3.90 | 4.30 | 4.10 | 3.75 | +0.10 | +2.74% | 0.11 | 400 | 135 | 0.62 | -0.53 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 37.00 | 4.55 | 5.00 | 4.78 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.63 | -0.58 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 38.00 | 5.25 | 5.80 | 5.53 | 6.55 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.64 | -0.62 | 0.05 | -0.03 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 39.00 | 5.90 | 6.45 | 6.18 | 11.85 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.62 | -0.66 | 0.05 | -0.03 | 10/3/2025 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 6.85 | 7.25 | 7.05 | 9.35 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.65 | -0.70 | 0.04 | -0.03 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 41.00 | 6.90 | 8.15 | 7.53 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.73 | -0.73 | 0.04 | -0.03 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 42.00 | 7.70 | 9.65 | 8.68 | % | 0.21 | 0 | 0 | 0.89 | -0.76 | 0.04 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 43.00 | 8.40 | 10.40 | 9.40 | % | 0.22 | 0 | 0 | 0.88 | -0.79 | 0.04 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 44.00 | 9.15 | 11.20 | 10.18 | % | 0.23 | 0 | 0 | 0.88 | -0.81 | 0.03 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 45.00 | 10.15 | 12.15 | 11.15 | 12.97 | 0.00 | 0.00% | 0.25 | 0 | 46 | 0.91 | -0.83 | 0.03 | -0.02 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 46.00 | 10.90 | 13.05 | 11.98 | % | 0.26 | 0 | 0 | 0.93 | -0.85 | 0.03 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 47.00 | 12.00 | 13.85 | 12.93 | % | 0.28 | 0 | 0 | 0.91 | -0.87 | 0.02 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 48.00 | 12.90 | 14.85 | 13.88 | % | 0.29 | 0 | 0 | 0.95 | -0.88 | 0.02 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 50.00 | 14.80 | 16.95 | 15.88 | % | 0.32 | 0 | 0 | 1.04 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:52 PM EST |