Dark

BILI
Bilibili Inc.
stock NASDAQ ADR

At Close

Oct 2, 2026 3:59:56 PM EDT

14.42USD-2.436%(-0.36)2,878,418

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

14.50USD-1.894%(-0.28)10,333

After-hours

Oct 2, 2026 4:19:30 PM EDT

14.50USD+0.555%(+0.08)600

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
314	53,889	17,073	4,996

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.03	-25.00%	1	23	07-20	BILI261016C00045000
40 C	0.05	-90.20%	3	30	07-13	BILI261016C00040000
39 C	0.82	-48.75%	1	6	04-10	BILI261016C00039000
38 C	0.16	-84.91%	1	6	05-22	BILI261016C00038000
37 C	0.05	-96.97%	5	7	07-24	BILI261016C00037000
36 C	1.11	+11.00%	1	8	04-06	BILI261016C00036000
35 C	0.15	+114.29%	2	8	07-22	BILI261016C00035000
34 C	0.33	-45.90%	10	737	05-21	BILI261016C00034000
33 C	0.13	-56.67%	4	152	06-23	BILI261016C00033000
32 C	0.16	-42.86%	10	27	08-03	BILI261016C00032000
31 C	0.07	-41.67%	4	14	08-07	BILI261016C00031000
30 C	0.01	-66.67%	10	155	09-04	BILI261016C00030000
29 C	0.01	-85.71%	1	13	09-01	BILI261016C00029000
28 C	0.08	-38.46%	3	30	08-17	BILI261016C00028000
27 C	0.31	-3.13%	3,000	6,337	07-23	BILI261016C00027000
26 C	0.24	-20.00%	1	7,079	07-28	BILI261016C00026000
25 C	0.03	+50.00%	1	5,495	09-14	BILI261016C00025000
24 C	0.05	0.00%	7	3,381	09-04	BILI261016C00024000
23 C	0.01	-50.00%	5	287	09-18	BILI261016C00023000
22 C	0.01	-80.00%	1	5,101	09-17	BILI261016C00022000
21 C	0.07	0.00%	1	5,594	09-21	BILI261016C00021000
20 C	0.01	-83.33%	11	2,255	09-28	BILI261016C00020000
19 C	0.04	0.00%	5	1,683	09-30	BILI261016C00019000
18 C	0.02	-50.00%	51	9,293	10-01	BILI261016C00018000
17 C	0.05	-61.54%	57	2,270	10-01	BILI261016C00017000
16 C	0.18	-21.74%	15	1,756	10-01	BILI261016C00016000
15 C	0.42	-30.00%	136	2,142	10-01	BILI261016C00015000
14 C	1.05	-16.00%	5	204	10-01	BILI261016C00014000
13 C	1.98	+3.13%	3	95	09-25	BILI261016C00013000
12 C	2.92	-7.01%	1	11	09-24	BILI261016C00012000
11 C	4.05	0%	8	2	09-23	BILI261016C00011000
10 C	5.25	0%	2	1	09-22	BILI261016C00010000
9 C	6.28	0%	2	1	09-22	BILI261016C00009000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	30.15	+0.57%	4	0	10-01	BILI261016P00045000
40 P	25.16	+1.66%	4	0	10-01	BILI261016P00040000
39 P	24.15	+1.51%	4	0	10-01	BILI261016P00039000
38 P	23.15	+1.31%	4	0	10-01	BILI261016P00038000
37 P	22.25	+2.02%	5	1	10-01	BILI261016P00037000
36 P	20.98	+1.01%	2	1	09-23	BILI261016P00036000
35 P	20.07	+9.08%	4	1	09-23	BILI261016P00035000
34 P	19.28	+1.15%	3	0	10-01	BILI261016P00034000
33 P	18.14	0%	3	0	10-01	BILI261016P00033000
32 P	17.28	+1.83%	2	0	10-01	BILI261016P00032000
31 P	16.28	+3.23%	3	1	10-01	BILI261016P00031000
30 P	15.27	+1.33%	3	19	10-01	BILI261016P00030000
29 P	13.84	+111.30%	2	1	09-04	BILI261016P00029000
28 P	13.26	+3.27%	3	1	10-01	BILI261016P00028000
27 P	12.26	+2.00%	2	3	10-01	BILI261016P00027000
26 P	11.27	+4.64%	3	1	10-01	BILI261016P00026000
25 P	10.27	+2.09%	3	1	10-01	BILI261016P00025000
24 P	9.27	+3.81%	3	1	10-01	BILI261016P00024000
23 P	8.27	+2.61%	2	1	10-01	BILI261016P00023000
22 P	6.97	0.00%	1	1	09-21	BILI261016P00022000
21 P	6.27	+5.91%	4	1	10-01	BILI261016P00021000
20 P	5.25	-1.87%	4	14	10-01	BILI261016P00020000
19 P	4.15	+6.41%	1	1,333	10-01	BILI261016P00019000
18 P	2.95	-5.75%	5	6,903	09-30	BILI261016P00018000
17 P	2.22	+9.90%	2	2,857	09-29	BILI261016P00017000
16 P	1.42	-2.07%	1	3,742	09-29	BILI261016P00016000
15 P	0.59	+22.92%	5	2,190	10-01	BILI261016P00015000
14 P	0.22	+29.41%	11	4,283	10-01	BILI261016P00014000
13 P	0.05	-28.57%	8	355	09-30	BILI261016P00013000
12 P	0.02	-33.33%	5	145	09-28	BILI261016P00012000
11 P	0.03	+200.00%	1	207	09-17	BILI261016P00011000
10 P	0.12	-20.00%	4	6	07-02	BILI261016P00010000
9 P	0	0%	0			BILI261016P00009000

.dark-mode .VyWycN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VyWycN{ color: #333333; background-color: white; border: 2px solid #333333; }BILIBilibili Inc.stock NASDAQ ADR