Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $24.67 as of 1/2/2026 9:10:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.90 | 13.15 | 12.03 | % | 0.86 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 15.00 | 10.05 | 12.40 | 11.23 | % | 0.75 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 16.00 | 9.35 | 11.50 | 10.43 | % | 0.65 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 17.00 | 8.30 | 9.80 | 9.05 | % | 0.53 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 18.00 | 7.30 | 8.80 | 8.05 | % | 0.45 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 19.00 | 6.30 | 8.50 | 7.40 | % | 0.39 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 20.00 | 5.55 | 6.80 | 6.18 | 6.28 | % | 0.31 | 2 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 10:59:04 AM EST | |
| 21.00 | 4.50 | 6.45 | 5.48 | % | 0.26 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 21.50 | 3.95 | 5.65 | 4.80 | % | 0.22 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 22.00 | 3.45 | 4.65 | 4.05 | % | 0.18 | 0 | 0 | 1.29 | 1.00 | 0.01 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 22.50 | 3.00 | 4.25 | 3.63 | % | 0.16 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 23.00 | 2.50 | 4.35 | 3.43 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.71 | 0.98 | 0.03 | -0.01 | 12/30/2025 | 1/2/2026 10:59:04 AM EST |
| 23.50 | 2.00 | 3.10 | 2.55 | 1.23 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.90 | 0.95 | 0.06 | -0.01 | 12/30/2025 | 1/2/2026 10:59:04 AM EST |
| 24.00 | 2.20 | 2.57 | 2.39 | 2.45 | +1.06 | +76.26% | 0.10 | 20 | 5 | 0.76 | 0.93 | 0.08 | -0.02 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 24.50 | 1.55 | 2.03 | 1.79 | 1.57 | +0.95 | +153.23% | 0.07 | 4 | 80 | 0.61 | 0.88 | 0.13 | -0.03 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 25.00 | 1.40 | 1.59 | 1.50 | 1.50 | +1.00 | +200.00% | 0.06 | 25 | 75 | 0.42 | 0.81 | 0.17 | -0.03 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 25.50 | 0.83 | 1.22 | 1.03 | 0.85 | +0.61 | +254.17% | 0.04 | 1 | 24 | 0.34 | 0.72 | 0.23 | -0.04 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 26.00 | 0.68 | 0.82 | 0.75 | 0.80 | +0.62 | +344.45% | 0.03 | 28 | 90 | 0.40 | 0.60 | 0.26 | -0.04 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 26.50 | 0.48 | 0.56 | 0.52 | 0.51 | +0.41 | +410.00% | 0.02 | 42 | 23 | 0.40 | 0.47 | 0.26 | -0.04 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 27.00 | 0.27 | 0.37 | 0.32 | 0.34 | +0.16 | +88.89% | 0.01 | 18 | 23 | 0.41 | 0.34 | 0.24 | -0.04 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 27.50 | 0.17 | 0.24 | 0.21 | 0.14 | +0.09 | +180.00% | 0.01 | 1 | 28 | 0.42 | 0.25 | 0.19 | -0.03 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.06 | -30.00% | 0.00 | 39 | 15 | 0.39 | 0.18 | 0.15 | -0.03 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 28.50 | 0.08 | 0.14 | 0.11 | 0.08 | % | 0.00 | 50 | 0 | 0.49 | 0.12 | 0.11 | -0.02 | 1/2/2026 | 1/2/2026 10:59:04 AM EST | |
| 29.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.01 | 0.05 | 0.07 | -0.01 | 1/2/2026 10:59:04 AM EST | |||
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.05 | -0.01 | 1/2/2026 10:59:04 AM EST | |||
| 30.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 8 | 0.53 | 0.02 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 1/2/2026 10:59:04 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 10:59:04 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 10:59:04 AM 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 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 15.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 16.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 10:59:04 AM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 10:59:04 AM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.01 | 0.00 | 12/30/2025 | 1/2/2026 10:59:04 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 1/2/2026 10:59:04 AM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 22 | 209 | 0.52 | -0.02 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 23.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 50 | 44 | 0.50 | -0.05 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 24.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.25 | -75.76% | 0.00 | 10 | 106 | 0.48 | -0.07 | 0.08 | -0.02 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 24.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.39 | -78.00% | 0.00 | 7 | 210 | 0.45 | -0.12 | 0.13 | -0.03 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 25.00 | 0.13 | 0.21 | 0.17 | 0.16 | -0.61 | -79.23% | 0.01 | 51 | 31 | 0.41 | -0.19 | 0.17 | -0.03 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 25.50 | 0.22 | 0.32 | 0.27 | 0.28 | % | 0.01 | 2 | 0 | 0.41 | -0.28 | 0.23 | -0.04 | 1/2/2026 | 1/2/2026 10:59:04 AM EST | |
| 26.00 | 0.41 | 0.49 | 0.45 | 0.45 | -1.03 | -69.60% | 0.02 | 41 | 26 | 0.41 | -0.40 | 0.26 | -0.04 | 1/2/2026 | 1/2/2026 10:59:04 AM EST |
| 26.50 | 0.64 | 0.75 | 0.70 | % | 0.03 | 0 | 0 | 0.41 | -0.53 | 0.26 | -0.04 | 1/2/2026 10:59:04 AM EST | |||
| 27.00 | 0.90 | 1.45 | 1.18 | 1.10 | % | 0.04 | 4 | 0 | 0.53 | -0.66 | 0.24 | -0.04 | 1/2/2026 | 1/2/2026 10:59:04 AM EST | |
| 27.50 | 1.25 | 2.00 | 1.63 | % | 0.06 | 0 | 0 | 0.57 | -0.75 | 0.19 | -0.03 | 1/2/2026 10:59:04 AM EST | |||
| 28.00 | 1.70 | 2.45 | 2.08 | % | 0.07 | 0 | 0 | 0.94 | -0.82 | 0.15 | -0.03 | 1/2/2026 10:59:04 AM EST | |||
| 28.50 | 2.00 | 3.20 | 2.60 | % | 0.09 | 0 | 0 | 1.23 | -0.88 | 0.11 | -0.02 | 1/2/2026 10:59:04 AM EST | |||
| 29.00 | 2.40 | 3.60 | 3.00 | % | 0.10 | 0 | 0 | 1.26 | -0.95 | 0.07 | -0.01 | 1/2/2026 10:59:04 AM EST | |||
| 29.50 | 2.85 | 4.05 | 3.45 | % | 0.12 | 0 | 0 | 1.31 | -0.96 | 0.05 | -0.01 | 1/2/2026 10:59:04 AM EST | |||
| 30.00 | 3.45 | 4.55 | 4.00 | % | 0.13 | 0 | 0 | 1.40 | -0.98 | 0.03 | -0.01 | 1/2/2026 10:59:04 AM EST | |||
| 31.00 | 3.65 | 5.55 | 4.60 | % | 0.15 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 32.00 | 5.20 | 6.70 | 5.95 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 33.00 | 6.30 | 7.70 | 7.00 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 34.00 | 7.20 | 8.70 | 7.95 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 35.00 | 8.20 | 9.70 | 8.95 | % | 0.26 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 36.00 | 9.20 | 10.70 | 9.95 | % | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST | |||
| 37.00 | 10.05 | 12.40 | 11.23 | % | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/2/2026 10:59:04 AM EST |