Dark

Check out our API

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
538	13,968	2,054	383

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 @ $18.00

Puts

Calls

BILI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.43	-4.44%	1	227	09-23	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	0.62	+16.98%	2	3,570	09-24	BILI280121C00040000
37 C	0.85	-52.51%	1	231	09-02	BILI280121C00037000
35 C	0.82	+10.81%	5	134	09-18	BILI280121C00035000
32 C	1.18	+2.61%	7	556	09-09	BILI280121C00032000
30 C	0.98	-2.00%	3	730	10-01	BILI280121C00030000
27 C	1.55	-27.23%	2	174	09-11	BILI280121C00027000
25 C	1.43	-4.67%	10	6,177	10-01	BILI280121C00025000
23 C	2.08	-3.26%	2	138	09-10	BILI280121C00023000
20 C	2.21	-10.53%	28	350	10-01	BILI280121C00020000
18 C	2.97	+13.36%	73	557	09-21	BILI280121C00018000
15 C	3.99	+5.00%	3	804	09-28	BILI280121C00015000
13 C	4.75	+7.95%	22	209	09-21	BILI280121C00013000
10 C	6.30	-0.79%	115	328	10-01	BILI280121C00010000
5 C	11.00	-23.61%	1	1	09-04	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	21.90	+15.87%	1	2	08-10	BILI280121P00040000
37 P	14.70	0%	4	2	11-14	BILI280121P00037000
35 P	17.60	+4.76%	1	341	08-11	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	11.00	+8.37%	10	234	09-17	BILI280121P00025000
23 P	8.20	+35.54%	1	430	08-20	BILI280121P00023000
20 P	5.88	+2.26%	20	24	08-28	BILI280121P00020000
18 P	4.75	-4.04%	100	239	09-04	BILI280121P00018000
15 P	3.35	+11.67%	1	98	09-17	BILI280121P00015000
13 P	2.00	-4.76%	2	361	09-25	BILI280121P00013000
10 P	0.85	-19.81%	1	22	09-14	BILI280121P00010000
5 P	0	0%	0			BILI280121P00005000

Share