Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BILI
Bilibili Inc.
stock NASDAQ ADR

At Close
Jul 31, 2026 3:59:56 PM EDT
19.10USD+2.139%(+0.40)1,763,373
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:02:30 AM EDT
18.69USD-0.053%(-0.01)1,501
After-hours
Jul 31, 2026 4:58:30 PM EDT
19.05USD-0.262%(-0.05)126,767
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,96214,50811,1397,135


BILI Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

BILI Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

BILI Aug 21, 2026 Exp. - Max Pain @ $22.00

Puts
Calls


BILI Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.050.00%14706-02BILI260821C00050000
49.00 C2.050%1101-21BILI260821C00049000
48.00 C0.520%1103-17BILI260821C00048000
47.00 C0.43-17.31%2203-19BILI260821C00047000
46.00 C0.15-50.00%21104-29BILI260821C00046000
45.00 C0.22-67.65%1504-23BILI260821C00045000
44.00 C00%0BILI260821C00044000
43.00 C00%0BILI260821C00043000
42.00 C0.42-46.15%11204-15BILI260821C00042000
41.00 C0.50-89.88%1204-16BILI260821C00041000
40.00 C0.01-96.00%17407-27BILI260821C00040000
39.00 C0.56-12.50%2904-17BILI260821C00039000
38.00 C0.53-17.19%505304-21BILI260821C00038000
37.00 C0.33-56.58%2305-04BILI260821C00037000
36.00 C0.02-97.65%12406-22BILI260821C00036000
35.00 C0.04-20.00%196606-22BILI260821C00035000
34.00 C1.18+114.55%60761304-16BILI260821C00034000
33.00 C0.25-50.00%51205-18BILI260821C00033000
32.00 C0.15-85.00%3605-29BILI260821C00032000
31.00 C0.08-11.11%113407-21BILI260821C00031000
30.00 C0.05-70.59%117407-09BILI260821C00030000
29.00 C0.07-63.16%15307-08BILI260821C00029000
28.00 C0.18-52.63%11406-12BILI260821C00028000
27.00 C0.07-36.36%13907-20BILI260821C00027000
26.00 C0.06+50.00%424307-29BILI260821C00026000
25.00 C0.080.00%177,55807-30BILI260821C00025000
24.00 C0.12-29.41%469407-30BILI260821C00024000
23.50 C00%0BILI260821C00023500
23.00 C0.20-44.44%322807-30BILI260821C00023000
22.50 C0.210.00%111207-30BILI260821C00022500
22.00 C0.32+60.00%142,35007-29BILI260821C00022000
21.50 C00%0BILI260821C00021500
21.00 C0.40-21.57%1421207-29BILI260821C00021000
20.50 C00%0BILI260821C00020500
20.00 C0.50-30.56%194107-30BILI260821C00020000
19.50 C0.65+8.33%121507-27BILI260821C00019500
19.00 C0.86-21.82%440507-30BILI260821C00019000
18.50 C0.900%1107-27BILI260821C00018500
18.00 C1.54+25.20%1347807-29BILI260821C00018000
17.50 C00%0BILI260821C00017500
17.00 C2.04-11.30%44,00807-30BILI260821C00017000
16.50 C2.49+16.36%5507-29BILI260821C00016500
16.00 C2.86+27.11%75707-29BILI260821C00016000
15.50 C00%0BILI260821C00015500
15.00 C10.400%4404-15BILI260821C00015000
14.50 C00%0BILI260821C00014500
14.00 C00%0BILI260821C00014000
13.50 C00%0BILI260821C00013500
13.00 C5.520%2207-15BILI260821C00013000
12.50 C00%0BILI260821C00012500
12.00 C6.78+18.12%2207-20BILI260821C00012000
11.50 C00%0BILI260821C00011500
11.00 C00%0BILI260821C00011000
10.00 C00%0BILI260821C00010000
9.00 C00%0BILI260821C00009000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0BILI260821P00050000
49.00 P00%0BILI260821P00049000
48.00 P00%0BILI260821P00048000
47.00 P00%0BILI260821P00047000
46.00 P00%0BILI260821P00046000
45.00 P00%0BILI260821P00045000
44.00 P00%0BILI260821P00044000
43.00 P00%0BILI260821P00043000
42.00 P00%0BILI260821P00042000
41.00 P00%0BILI260821P00041000
40.00 P00%0BILI260821P00040000
39.00 P00%0BILI260821P00039000
38.00 P00%0BILI260821P00038000
37.00 P00%0BILI260821P00037000
36.00 P00%0BILI260821P00036000
35.00 P00%0BILI260821P00035000
34.00 P6.55+25.96%101102-03BILI260821P00034000
33.00 P6.80+13.33%1102-04BILI260821P00033000
32.00 P00%0BILI260821P00032000
31.00 P13.150%2006-12BILI260821P00031000
30.00 P7.280%1104-10BILI260821P00030000
29.00 P8.03-4.40%1105-04BILI260821P00029000
28.00 P10.87+51.18%1206-18BILI260821P00028000
27.00 P9.85+71.30%2206-18BILI260821P00027000
26.00 P4.44+6.99%2001304-21BILI260821P00026000
25.00 P6.40-11.60%37,35807-29BILI260821P00025000
24.00 P6.10-3.17%14407-27BILI260821P00024000
23.50 P5.660%1107-28BILI260821P00023500
23.00 P5.14-8.21%124907-28BILI260821P00023000
22.50 P4.450%2207-28BILI260821P00022500
22.00 P4.13-19.02%202,02907-08BILI260821P00022000
21.50 P00%0BILI260821P00021500
21.00 P3.39-15.67%433707-17BILI260821P00021000
20.50 P00%0BILI260821P00020500
20.00 P2.02-0.49%21,08707-30BILI260821P00020000
19.50 P1.68-25.00%2107-30BILI260821P00019500
19.00 P1.29+4.03%556507-30BILI260821P00019000
18.50 P1.06+6.00%1607-30BILI260821P00018500
18.00 P0.77-31.86%3862807-29BILI260821P00018000
17.50 P0.71-29.00%2407-29BILI260821P00017500
17.00 P0.47-16.07%244,11907-30BILI260821P00017000
16.50 P0.74+76.19%1207-23BILI260821P00016500
16.00 P0.19-32.14%311107-30BILI260821P00016000
15.50 P0.18-35.71%71207-30BILI260821P00015500
15.00 P0.12-20.00%211,46907-30BILI260821P00015000
14.50 P0.220%2107-24BILI260821P00014500
14.00 P0.06-40.00%92707-30BILI260821P00014000
13.50 P0.05-28.57%6907-30BILI260821P00013500
13.00 P0.03-50.00%214107-30BILI260821P00013000
12.50 P0.030%7707-28BILI260821P00012500
12.00 P0.06-70.00%12807-22BILI260821P00012000
11.50 P00%0BILI260821P00011500
11.00 P00%0BILI260821P00011000
10.00 P0.100.00%4506-29BILI260821P00010000
9.00 P0.080%1106-26BILI260821P00009000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC