Dark

Check out our Level2View

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

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
863	63,637	26,074	25,552

BILI Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BILI Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BILI Jan 15, 2027 Exp. - Max Pain @ $18.00

Puts

Calls

BILI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.02	-33.33%	5	1,990	09-30	BILI270115C00050000
47 C	0.04	+100.00%	1	3,074	09-23	BILI270115C00047000
45 C	0.03	-25.00%	6	915	08-27	BILI270115C00045000
42 C	0.06	-66.67%	1	242	09-14	BILI270115C00042000
40 C	0.11	+120.00%	4	798	09-16	BILI270115C00040000
37 C	0.06	-33.33%	2	4,173	09-01	BILI270115C00037000
35 C	0.03	-25.00%	2	1,195	09-24	BILI270115C00035000
32 C	0.08	-20.00%	1	572	09-18	BILI270115C00032000
30 C	0.08	+14.29%	3	5,412	09-29	BILI270115C00030000
29 C	0.12	-25.00%	1	22	09-22	BILI270115C00029000
28 C	0.20	+25.00%	1	57	09-09	BILI270115C00028000
27 C	0.13	-13.33%	2	472	09-16	BILI270115C00027000
26 C	0.15	+7.14%	13	128	09-23	BILI270115C00026000
25 C	0.13	-13.33%	1	2,175	10-01	BILI270115C00025000
24 C	0.17	-10.53%	1	202	10-01	BILI270115C00024000
23 C	0.21	-8.70%	17	3,950	10-01	BILI270115C00023000
22 C	0.27	-25.00%	1	10,736	10-01	BILI270115C00022000
21 C	0.36	-18.18%	1	6,511	09-29	BILI270115C00021000
20 C	0.45	0.00%	2	1,788	10-01	BILI270115C00020000
19 C	0.58	-14.71%	173	2,979	09-30	BILI270115C00019000
18 C	0.68	-10.53%	307	6,341	10-01	BILI270115C00018000
17 C	1.04	-5.45%	222	1,852	09-30	BILI270115C00017000
16 C	1.22	-1.61%	10	704	09-29	BILI270115C00016000
15 C	1.66	+4.40%	10	7,349	10-01	BILI270115C00015000
14 C	1.98	-30.53%	5	38	09-17	BILI270115C00014000
13 C	2.55	-45.74%	9	9	09-17	BILI270115C00013000
12 C	3.21	-1.23%	9	175	09-17	BILI270115C00012000
10 C	5.15	+8.42%	4	552	10-01	BILI270115C00010000
8 C	9.22	-56.71%	14	74	06-24	BILI270115C00008000
5 C	10.77	-20.81%	14	14	09-04	BILI270115C00005000
3 C	12.82	-16.92%	1	1	09-01	BILI270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	31.40	+19.85%	2	12	08-05	BILI270115P00050000
47 P	30.55	-2.68%	2	1	08-28	BILI270115P00047000
45 P	28.45	0%	4	0	08-28	BILI270115P00045000
42 P	24.88	0%	2	0	06-18	BILI270115P00042000
40 P	16.20	+6.23%	4	20	03-09	BILI270115P00040000
37 P	13.45	+0.75%	1	75	12-02	BILI270115P00037000
35 P	20.00	+16.01%	2	7	09-16	BILI270115P00035000
32 P	13.85	+38.50%	10	1,044	07-21	BILI270115P00032000
30 P	14.91	+6.12%	1	136	09-24	BILI270115P00030000
29 P	11.70	0%	1	1	08-17	BILI270115P00029000
28 P	12.00	+7.14%	1	1	09-09	BILI270115P00028000
27 P	11.79	+9.17%	1	112	09-28	BILI270115P00027000
26 P	9.35	0%	18	17	06-09	BILI270115P00026000
25 P	10.10	+10.38%	4	1,629	09-16	BILI270115P00025000
24 P	7.37	-4.29%	2	21	06-08	BILI270115P00024000
23 P	6.65	+20.91%	2	34	08-13	BILI270115P00023000
22 P	6.42	+2.23%	4	568	09-09	BILI270115P00022000
21 P	5.35	+38.96%	42	92	06-05	BILI270115P00021000
20 P	5.10	-8.60%	1	2,426	09-28	BILI270115P00020000
19 P	4.52	+2.73%	53	2,100	09-25	BILI270115P00019000
18 P	3.60	-2.70%	1	4,023	10-01	BILI270115P00018000
17 P	2.86	-4.35%	3	1,207	09-23	BILI270115P00017000
16 P	1.99	-14.22%	45	5,140	09-28	BILI270115P00016000
15 P	1.42	-13.94%	2	7,408	10-01	BILI270115P00015000
14 P	1.13	+11.88%	20	1,325	09-29	BILI270115P00014000
13 P	0.66	-8.33%	39	322	09-30	BILI270115P00013000
12 P	0.42	-10.64%	2	524	09-28	BILI270115P00012000
10 P	0.17	+41.67%	8	327	09-16	BILI270115P00010000
8 P	0.04	-50.00%	8	638	09-16	BILI270115P00008000
5 P	0.03	0.00%	45	22,065	05-14	BILI270115P00005000
3 P	0.06	-60.00%	350	351	08-22	BILI270115P00003000

Share