Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $32.48 as of 1/19/2026 11:21:36 AM 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 | 27.45 | 31.40 | 29.43 | 21.05 | 0.00 | 0.00% | 9.81 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/16/2026 3:59:57 PM EST |
| 5.00 | 25.90 | 29.45 | 27.68 | % | 5.54 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 8.00 | 22.75 | 26.40 | 24.58 | % | 3.07 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 10.00 | 21.05 | 24.55 | 22.80 | 17.10 | 0.00 | 0.00% | 2.28 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 3:59:57 PM EST |
| 13.00 | 17.70 | 20.90 | 19.30 | 12.00 | 0.00 | 0.00% | 1.48 | 0 | 24 | 1.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:57 PM EST |
| 15.00 | 17.05 | 18.75 | 17.90 | 15.35 | 0.00 | 0.00% | 1.19 | 0 | 20 | 1.10 | 0.99 | 0.00 | 0.00 | 10/24/2025 | 1/16/2026 3:59:57 PM EST |
| 17.00 | 15.15 | 16.85 | 16.00 | 8.75 | 0.00 | 0.00% | 0.94 | 0 | 45 | 0.97 | 0.97 | 0.01 | 0.00 | 12/12/2025 | 1/16/2026 3:59:57 PM EST |
| 20.00 | 12.55 | 14.20 | 13.38 | 13.90 | 0.00 | 0.00% | 0.67 | 0 | 260 | 0.86 | 0.93 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 22.00 | 11.35 | 11.75 | 11.55 | 11.35 | -1.15 | -9.20% | 0.53 | 1 | 164 | 0.58 | 0.89 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 24.00 | 9.40 | 11.10 | 10.25 | 10.68 | 0.00 | 0.00% | 0.43 | 0 | 736 | 0.61 | 0.85 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 25.00 | 8.95 | 10.85 | 9.90 | 9.30 | -0.10 | -1.07% | 0.40 | 67 | 708 | 0.68 | 0.82 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 26.00 | 8.20 | 9.75 | 8.98 | 9.55 | 0.00 | 0.00% | 0.35 | 0 | 107 | 0.64 | 0.79 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 27.00 | 6.70 | 9.20 | 7.95 | 7.99 | 0.00 | 0.00% | 0.29 | 0 | 617 | 0.57 | 0.76 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 28.00 | 7.05 | 8.60 | 7.83 | 7.79 | 0.00 | 0.00% | 0.28 | 0 | 332 | 0.65 | 0.73 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 29.00 | 6.50 | 7.95 | 7.23 | 4.65 | 0.00 | 0.00% | 0.25 | 0 | 210 | 0.64 | 0.70 | 0.03 | -0.02 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 30.00 | 6.15 | 7.30 | 6.73 | 6.20 | -0.50 | -7.47% | 0.22 | 18 | 5,240 | 0.65 | 0.67 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 31.00 | 4.90 | 6.70 | 5.80 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.59 | 0.64 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 32.00 | 4.55 | 6.60 | 5.58 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 389 | 0.62 | 0.61 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 33.00 | 4.75 | 5.15 | 4.95 | 5.05 | -0.55 | -9.83% | 0.15 | 230 | 821 | 0.60 | 0.58 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 34.00 | 4.50 | 4.75 | 4.63 | 4.55 | -0.55 | -10.79% | 0.14 | 29 | 454 | 0.61 | 0.55 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 35.00 | 3.95 | 4.75 | 4.35 | 4.48 | +0.20 | +4.68% | 0.12 | 114 | 1,235 | 0.62 | 0.52 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 36.00 | 3.70 | 4.25 | 3.98 | 3.94 | -0.96 | -19.60% | 0.11 | 1 | 596 | 0.61 | 0.49 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 37.00 | 3.25 | 4.00 | 3.63 | 1.46 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.61 | 0.46 | 0.03 | -0.02 | 1/7/2026 | 1/16/2026 3:59:57 PM EST |
| 38.00 | 2.48 | 4.00 | 3.24 | 2.53 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.60 | 0.43 | 0.03 | -0.02 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 39.00 | 2.43 | 4.20 | 3.32 | % | 0.09 | 0 | 0 | 0.64 | 0.41 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 40.00 | 2.57 | 3.40 | 2.99 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 738 | 0.63 | 0.39 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 41.00 | 2.30 | 3.70 | 3.00 | % | 0.07 | 0 | 0 | 0.66 | 0.36 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 42.00 | 2.16 | 2.76 | 2.46 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.34 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 43.00 | 2.09 | 2.39 | 2.24 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.32 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 44.00 | 1.79 | 2.38 | 2.09 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | 0.30 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 45.00 | 1.77 | 2.13 | 1.95 | 1.90 | -0.44 | -18.81% | 0.04 | 9 | 2,289 | 0.63 | 0.28 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 46.00 | 1.19 | 2.08 | 1.64 | % | 0.04 | 0 | 0 | 0.59 | 0.27 | 0.02 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 47.00 | 1.51 | 1.79 | 1.65 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.25 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 48.00 | 1.30 | 1.78 | 1.54 | 1.53 | -0.35 | -18.62% | 0.03 | 2 | 66 | 0.64 | 0.24 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 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 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.13 | 0.57 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 505 | 2.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 866 | 0.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 3:59:57 PM EST |
| 13.00 | 0.02 | 0.19 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.72 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 0.78 | -0.01 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 17.00 | 0.04 | 0.40 | 0.22 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 733 | 0.61 | -0.03 | 0.01 | 0.00 | 1/6/2026 | 1/16/2026 3:59:57 PM EST |
| 20.00 | 0.48 | 0.77 | 0.63 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1,253 | 0.66 | -0.07 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 22.00 | 0.61 | 1.04 | 0.83 | 0.92 | +0.01 | +1.10% | 0.04 | 3 | 1,150 | 0.61 | -0.11 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 24.00 | 1.13 | 1.60 | 1.37 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.62 | -0.15 | 0.02 | -0.01 | 1/6/2026 | 1/16/2026 3:59:57 PM EST |
| 25.00 | 1.42 | 1.75 | 1.59 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 713 | 0.61 | -0.18 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 26.00 | 1.58 | 1.98 | 1.78 | 1.88 | +0.35 | +22.88% | 0.07 | 1,186 | 201 | 0.59 | -0.21 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 27.00 | 2.10 | 2.50 | 2.30 | 2.08 | 0.00 | 0.00% | 0.09 | 0 | 907 | 0.62 | -0.24 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 28.00 | 2.44 | 2.96 | 2.70 | 2.73 | +0.36 | +15.19% | 0.10 | 1 | 1,909 | 0.62 | -0.27 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 29.00 | 2.51 | 3.25 | 2.88 | 3.20 | -1.55 | -32.64% | 0.10 | 63 | 24 | 0.58 | -0.30 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 30.00 | 3.05 | 3.85 | 3.45 | 3.60 | +0.20 | +5.89% | 0.12 | 191 | 350 | 0.60 | -0.33 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 31.00 | 2.93 | 4.85 | 3.89 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 755 | 0.59 | -0.36 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 32.00 | 4.15 | 4.95 | 4.55 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 310 | 0.60 | -0.39 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 33.00 | 4.30 | 5.50 | 4.90 | 5.05 | +0.05 | +1.00% | 0.15 | 292 | 28 | 0.58 | -0.42 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 34.00 | 5.60 | 5.90 | 5.75 | 5.78 | +0.43 | +8.04% | 0.17 | 7 | 286 | 0.61 | -0.45 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 35.00 | 5.50 | 7.20 | 6.35 | 8.45 | 0.00 | 0.00% | 0.18 | 0 | 200 | 0.61 | -0.48 | 0.03 | -0.02 | 10/31/2025 | 1/16/2026 3:59:57 PM EST |
| 36.00 | 6.15 | 7.75 | 6.95 | % | 0.19 | 0 | 0 | 0.60 | -0.51 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 37.00 | 6.80 | 8.85 | 7.83 | 9.15 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.62 | -0.54 | 0.03 | -0.02 | 10/28/2025 | 1/16/2026 3:59:57 PM EST |
| 38.00 | 7.70 | 9.15 | 8.43 | % | 0.22 | 0 | 0 | 0.61 | -0.57 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 39.00 | 7.95 | 10.30 | 9.13 | % | 0.23 | 0 | 0 | 0.61 | -0.59 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 40.00 | 8.75 | 11.05 | 9.90 | % | 0.25 | 0 | 0 | 0.61 | -0.61 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 41.00 | 9.95 | 11.55 | 10.75 | % | 0.26 | 0 | 0 | 0.62 | -0.64 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 42.00 | 10.90 | 12.45 | 11.68 | % | 0.28 | 0 | 0 | 0.64 | -0.66 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 43.00 | 11.35 | 13.05 | 12.20 | % | 0.28 | 0 | 0 | 0.60 | -0.68 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 44.00 | 12.00 | 13.70 | 12.85 | % | 0.29 | 0 | 0 | 0.57 | -0.70 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 45.00 | 12.80 | 14.55 | 13.68 | % | 0.30 | 0 | 0 | 0.56 | -0.72 | 0.03 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 46.00 | 13.60 | 15.45 | 14.53 | % | 0.32 | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 47.00 | 14.90 | 16.55 | 15.73 | % | 0.33 | 0 | 0 | 0.61 | -0.75 | 0.02 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 48.00 | 15.05 | 17.45 | 16.25 | % | 0.34 | 0 | 0 | 0.76 | -0.76 | 0.02 | -0.01 | 1/16/2026 3:59:57 PM EST |