Dark

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 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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
565	7,697	1,730	625

BILI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

BILI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

BILI Jan 21, 2028 Exp. - Max Pain @ $25.00

Puts

Calls

BILI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.13	-11.72%	1	215	07-20	BILI280121C00050000
47 C	1.20	-20.00%	1	146	06-18	BILI280121C00047000
45 C	1.10	-15.38%	4	113	06-23	BILI280121C00045000
42 C	1.75	-13.37%	107	61	07-20	BILI280121C00042000
40 C	1.59	+0.63%	1	1,930	07-28	BILI280121C00040000
37 C	1.41	-59.13%	356	240	06-23	BILI280121C00037000
35 C	2.00	-17.01%	1	134	07-07	BILI280121C00035000
32 C	2.36	-8.88%	4	546	07-22	BILI280121C00032000
30 C	2.84	+8.40%	9	731	07-29	BILI280121C00030000
27 C	3.15	+5.00%	2	173	06-05	BILI280121C00027000
25 C	3.70	+10.45%	10	3,168	07-21	BILI280121C00025000
23 C	4.20	+29.23%	1	87	07-08	BILI280121C00023000
20 C	5.20	+6.12%	3	153	07-15	BILI280121C00020000
18 C	5.12	-14.67%	3	263	07-23	BILI280121C00018000
15 C	7.50	+2.04%	5	90	07-29	BILI280121C00015000
13 C	8.40	-2.33%	22	183	07-30	BILI280121C00013000
10 C	9.05	+4.02%	2	28	07-02	BILI280121C00010000
5 C	14.16	+7.27%	1	1	07-29	BILI280121C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	32.28	+60.60%	2	1	06-17	BILI280121P00050000
47 P	0	0%	0			BILI280121P00047000
45 P	0	0%	0			BILI280121P00045000
42 P	16.15	0%	31	30	02-17	BILI280121P00042000
40 P	18.90	+32.63%	2	2	04-22	BILI280121P00040000
37 P	14.70	0%	4	2	11-14	BILI280121P00037000
35 P	13.00	-2.62%	335	335	04-16	BILI280121P00035000
32 P	14.95	+34.08%	15	144	05-19	BILI280121P00032000
30 P	13.10	-6.43%	250	302	07-06	BILI280121P00030000
27 P	10.92	-3.02%	1	207	07-10	BILI280121P00027000
25 P	9.40	+1.08%	1	233	06-03	BILI280121P00025000
23 P	6.05	+12.04%	1	430	04-22	BILI280121P00023000
20 P	6.48	+2.37%	1	44	07-06	BILI280121P00020000
18 P	4.88	+12.96%	1	163	07-24	BILI280121P00018000
15 P	2.90	-2.68%	1	86	07-28	BILI280121P00015000
13 P	2.20	+7.32%	8	357	07-22	BILI280121P00013000
10 P	1.12	+13.13%	4	19	07-22	BILI280121P00010000
5 P	0	0%	0			BILI280121P00005000

Share