Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $33.12 as of 1/16/2026 12:44:36 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 | 17.80 | 19.45 | 18.63 | 16.71 | 0.00 | 0.00% | 1.33 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 15.00 | 16.80 | 19.05 | 17.93 | 15.73 | 0.00 | 0.00% | 1.20 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 16.00 | 15.80 | 17.45 | 16.63 | 12.87 | 0.00 | 0.00% | 1.04 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 11:58:49 AM EST |
| 17.00 | 14.80 | 16.45 | 15.63 | 13.70 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 18.00 | 13.80 | 15.45 | 14.63 | 12.72 | 0.00 | 0.00% | 0.81 | 0 | 3 | 4.32 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 19.00 | 12.80 | 14.45 | 13.63 | 11.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 20.00 | 11.80 | 13.45 | 12.63 | 10.83 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 21.00 | 10.80 | 12.45 | 11.63 | 9.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 21.50 | 10.30 | 11.95 | 11.13 | % | 0.52 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 22.00 | 9.85 | 11.45 | 10.65 | % | 0.48 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 22.50 | 9.30 | 10.95 | 10.13 | % | 0.45 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 23.00 | 8.70 | 10.45 | 9.58 | 2.57 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 11:58:49 AM EST |
| 23.50 | 8.20 | 9.95 | 9.08 | % | 0.39 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 24.00 | 7.70 | 9.45 | 8.58 | 3.33 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 11:58:49 AM EST |
| 24.50 | 7.25 | 8.95 | 8.10 | % | 0.33 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 25.00 | 6.85 | 8.75 | 7.80 | 2.01 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.66 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 11:58:49 AM EST |
| 25.50 | 6.25 | 7.95 | 7.10 | % | 0.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 26.00 | 5.70 | 7.50 | 6.60 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 26.50 | 4.75 | 7.00 | 5.88 | 2.67 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 11:58:49 AM EST |
| 27.00 | 4.85 | 6.50 | 5.68 | 0.90 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.98 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/16/2026 11:58:49 AM EST |
| 27.50 | 4.30 | 5.75 | 5.03 | 5.52 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.67 | 0.99 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 11:58:49 AM EST |
| 28.00 | 3.90 | 4.25 | 4.08 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 1,205 | 0.82 | 0.98 | 0.02 | -0.02 | 1/14/2026 | 1/16/2026 11:58:49 AM EST |
| 28.50 | 2.97 | 5.00 | 3.99 | 1.56 | 0.00 | 0.00% | 0.14 | 0 | 100 | 1.63 | 0.96 | 0.04 | -0.03 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 29.00 | 2.80 | 3.75 | 3.28 | 4.50 | +1.76 | +64.24% | 0.11 | 2 | 565 | 0.98 | 0.93 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 29.50 | 2.36 | 3.55 | 2.96 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 344 | 1.10 | 0.90 | 0.08 | -0.04 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 30.00 | 2.15 | 2.32 | 2.24 | 2.35 | -1.27 | -35.09% | 0.07 | 63 | 535 | 0.62 | 0.85 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 30.50 | 1.65 | 2.53 | 2.09 | 2.91 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.95 | 0.78 | 0.13 | -0.06 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 31.00 | 1.26 | 1.72 | 1.49 | 1.50 | -1.27 | -45.85% | 0.05 | 14 | 32 | 0.50 | 0.71 | 0.15 | -0.06 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 31.50 | 1.00 | 1.21 | 1.11 | 1.20 | -0.87 | -42.03% | 0.04 | 71 | 24 | 0.61 | 0.63 | 0.16 | -0.07 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 32.00 | 0.66 | 1.12 | 0.89 | 1.00 | -0.74 | -42.53% | 0.03 | 23 | 743 | 0.50 | 0.54 | 0.17 | -0.07 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 32.50 | 0.62 | 0.72 | 0.67 | 0.80 | -0.75 | -48.39% | 0.02 | 19 | 51 | 0.52 | 0.46 | 0.16 | -0.07 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 33.00 | 0.37 | 0.74 | 0.56 | 0.71 | -0.49 | -40.84% | 0.02 | 30 | 51 | 0.58 | 0.39 | 0.16 | -0.07 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 33.50 | 0.27 | 0.77 | 0.52 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.61 | 0.32 | 0.14 | -0.07 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 34.00 | 0.27 | 0.53 | 0.40 | 0.50 | -0.20 | -28.58% | 0.01 | 10 | 43 | 0.59 | 0.26 | 0.13 | -0.06 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 34.50 | 0.20 | 0.40 | 0.30 | 0.45 | -0.18 | -28.58% | 0.01 | 10 | 12 | 0.59 | 0.21 | 0.11 | -0.06 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 35.00 | 0.20 | 0.33 | 0.27 | 0.20 | -0.27 | -57.45% | 0.01 | 9 | 67 | 0.63 | 0.17 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.10 | 0.07 | -0.03 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.43 | 0.05 | 0.04 | -0.02 | 1/16/2026 11:58:49 AM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.02 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.01 | -0.01 | 1/16/2026 11:58:49 AM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 46.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 48.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 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 | 1.39 | 0.70 | % | 0.05 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 18.00 | 0.00 | 1.39 | 0.70 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 19.00 | 0.00 | 1.39 | 0.70 | % | 0.04 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 20.00 | 0.00 | 1.39 | 0.70 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 11:58:49 AM EST |
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 54 | 3.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 11:58:49 AM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.81 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 11:58:49 AM EST |
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 11:58:49 AM EST |
| 24.50 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 11:58:49 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 11:58:49 AM EST |
| 25.50 | 0.00 | 0.99 | 0.50 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 11:58:49 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 26.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 27.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | -0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 11:58:49 AM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.57 | -0.01 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 11:58:49 AM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 66 | 26 | 0.50 | -0.02 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 28.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 50 | 241 | 0.51 | -0.04 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.53 | -0.07 | 0.05 | -0.03 | 1/14/2026 | 1/16/2026 11:58:49 AM EST |
| 29.50 | 0.01 | 0.93 | 0.47 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.73 | -0.10 | 0.08 | -0.04 | 1/15/2026 | 1/16/2026 11:58:49 AM EST |
| 30.00 | 0.09 | 0.24 | 0.17 | 0.16 | -0.04 | -20.00% | 0.01 | 10 | 38 | 0.48 | -0.15 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 30.50 | 0.25 | 0.36 | 0.31 | 0.29 | -0.01 | -3.34% | 0.01 | 17 | 54 | 0.51 | -0.22 | 0.13 | -0.06 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 31.00 | 0.36 | 0.50 | 0.43 | 0.45 | +0.23 | +104.55% | 0.01 | 51 | 8 | 0.49 | -0.29 | 0.15 | -0.06 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 31.50 | 0.56 | 0.77 | 0.67 | 0.51 | +0.10 | +24.39% | 0.02 | 2 | 83 | 0.50 | -0.37 | 0.16 | -0.07 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 32.00 | 0.74 | 1.00 | 0.87 | 0.80 | +0.31 | +63.27% | 0.03 | 9 | 1,165 | 0.53 | -0.46 | 0.17 | -0.07 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 32.50 | 1.06 | 1.27 | 1.17 | 1.10 | +0.38 | +52.78% | 0.04 | 2 | 25 | 0.54 | -0.54 | 0.16 | -0.07 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 33.00 | 1.49 | 1.66 | 1.58 | 1.50 | +0.72 | +92.31% | 0.05 | 20 | 52 | 0.55 | -0.61 | 0.16 | -0.07 | 1/16/2026 | 1/16/2026 11:58:49 AM EST |
| 33.50 | 1.04 | 2.03 | 1.54 | % | 0.05 | 0 | 0 | 0.70 | -0.68 | 0.14 | -0.07 | 1/16/2026 11:58:49 AM EST | |||
| 34.00 | 1.47 | 2.54 | 2.01 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.80 | -0.74 | 0.13 | -0.06 | 1/14/2026 | 1/16/2026 11:58:49 AM EST |
| 34.50 | 1.62 | 2.94 | 2.28 | 2.14 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.83 | -0.79 | 0.11 | -0.06 | 1/14/2026 | 1/16/2026 11:58:49 AM EST |
| 35.00 | 2.00 | 3.35 | 2.68 | 2.51 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.84 | -0.83 | 0.10 | -0.05 | 1/14/2026 | 1/16/2026 11:58:49 AM EST |
| 36.00 | 2.68 | 4.35 | 3.52 | % | 0.10 | 0 | 0 | 0.99 | -0.90 | 0.07 | -0.03 | 1/16/2026 11:58:49 AM EST | |||
| 37.00 | 3.65 | 5.30 | 4.48 | % | 0.12 | 0 | 0 | 1.09 | -0.95 | 0.04 | -0.02 | 1/16/2026 11:58:49 AM EST | |||
| 38.00 | 4.55 | 6.30 | 5.43 | % | 0.14 | 0 | 0 | 1.12 | -0.98 | 0.02 | -0.01 | 1/16/2026 11:58:49 AM EST | |||
| 39.00 | 5.55 | 7.40 | 6.48 | % | 0.17 | 0 | 0 | 1.24 | -0.99 | 0.01 | -0.01 | 1/16/2026 11:58:49 AM EST | |||
| 40.00 | 6.55 | 8.25 | 7.40 | % | 0.18 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 41.00 | 7.55 | 9.25 | 8.40 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 42.00 | 8.55 | 10.25 | 9.40 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 43.00 | 9.55 | 11.30 | 10.43 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 44.00 | 10.55 | 13.05 | 11.80 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 45.00 | 11.55 | 13.25 | 12.40 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 46.00 | 12.55 | 14.20 | 13.38 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 47.00 | 13.55 | 15.25 | 14.40 | % | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST | |||
| 48.00 | 14.55 | 16.25 | 15.40 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 11:58:49 AM EST |