Dark

Check out our API

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,280	26,138	6,349	26,188

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 @ $22.00

Puts

Calls

BILI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.13	-13.33%	20	1,963	06-29	BILI270115C00050000
47 C	0.15	+15.38%	6	3,078	07-30	BILI270115C00047000
45 C	0.21	0.00%	2	901	07-20	BILI270115C00045000
42 C	0.25	-16.67%	17	241	07-01	BILI270115C00042000
40 C	0.20	-9.09%	6	994	07-24	BILI270115C00040000
37 C	0.30	+3.45%	2	4,158	07-27	BILI270115C00037000
35 C	0.39	+8.33%	17	894	07-29	BILI270115C00035000
32 C	0.43	-10.42%	2	577	07-24	BILI270115C00032000
30 C	0.66	-5.71%	1	5,076	07-30	BILI270115C00030000
29 C	0.69	0.00%	1	22	07-24	BILI270115C00029000
28 C	0.73	0.00%	40	52	07-27	BILI270115C00028000
27 C	0.96	+12.94%	4	474	07-29	BILI270115C00027000
26 C	1.25	+54.32%	1	64	07-20	BILI270115C00026000
25 C	1.35	+17.39%	8	1,668	07-29	BILI270115C00025000
24 C	1.45	+20.83%	1	119	07-20	BILI270115C00024000
23 C	2.06	+35.53%	10	190	07-16	BILI270115C00023000
22 C	2.00	+13.64%	2	4,368	07-29	BILI270115C00022000
21 C	2.20	+51.72%	1	50	07-21	BILI270115C00021000
20 C	2.57	+11.74%	1	1,249	07-29	BILI270115C00020000
19 C	2.97	+29.13%	1	178	07-29	BILI270115C00019000
18 C	3.05	-4.69%	100	251	07-27	BILI270115C00018000
17 C	3.57	+10.19%	11	664	07-28	BILI270115C00017000
16 C	3.30	+10.00%	8	16	06-29	BILI270115C00016000
15 C	4.15	0.00%	5	435	07-24	BILI270115C00015000
14 C	5.65	+13.00%	2	4	07-29	BILI270115C00014000
13 C	0	0%	0			BILI270115C00013000
12 C	7.35	+7.30%	1	119	06-10	BILI270115C00012000
10 C	6.80	-6.98%	1	523	06-25	BILI270115C00010000
8 C	9.22	-56.71%	14	74	06-24	BILI270115C00008000
5 C	13.60	-2.86%	14	14	05-20	BILI270115C00005000
3 C	15.43	-1.41%	2	2	06-11	BILI270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	26.20	+4.09%	1	12	04-21	BILI270115P00050000
47 P	31.39	+10.53%	6	1	04-04	BILI270115P00047000
45 P	0	0%	0			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	17.24	-1.77%	2	44	06-15	BILI270115P00035000
32 P	13.85	+38.50%	10	1,044	07-21	BILI270115P00032000
30 P	12.55	+5.02%	1	230	07-22	BILI270115P00030000
29 P	0	0%	0			BILI270115P00029000
28 P	11.20	0%	1	0	06-18	BILI270115P00028000
27 P	10.25	+9.04%	2	141	06-18	BILI270115P00027000
26 P	9.35	0%	18	17	06-09	BILI270115P00026000
25 P	7.15	-12.27%	10	1,628	07-16	BILI270115P00025000
24 P	7.37	-4.29%	2	21	06-08	BILI270115P00024000
23 P	6.80	0%	34	34	06-05	BILI270115P00023000
22 P	6.23	+24.60%	5	563	05-22	BILI270115P00022000
21 P	5.35	+38.96%	42	92	06-05	BILI270115P00021000
20 P	3.60	+0.84%	10	2,427	07-30	BILI270115P00020000
19 P	3.16	-1.25%	50	252	07-21	BILI270115P00019000
18 P	2.58	-7.86%	22	205	07-29	BILI270115P00018000
17 P	2.00	-13.04%	15	658	07-30	BILI270115P00017000
16 P	1.53	-19.47%	1	367	07-29	BILI270115P00016000
15 P	1.20	-6.98%	1	657	07-29	BILI270115P00015000
14 P	0.93	-16.22%	4	158	07-20	BILI270115P00014000
13 P	0.69	-8.00%	44	126	07-20	BILI270115P00013000
12 P	0.54	+22.73%	3	448	07-20	BILI270115P00012000
10 P	0.20	-37.50%	5	266	07-30	BILI270115P00010000
8 P	0.10	0.00%	1	635	07-29	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