BABA option chain Alibaba Group Holding Limited
Cboe delayed options data · as of 00:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.3% (109.27–114.46) · ATM IV 38.8% · P/C open interest 0.60
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 30.20 | 33.90 | 5 | 2 | 243.9% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0500 | 5 | 180.6% | 0.00 | 0.0000 | -0.000 | |
| 25.50 | 28.45 | 16 | 1 | 190.5% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.8500 | 2 | 30 | 220.0% | -0.00 | 0.0001 | -0.000 |
| 21.60 | 23.30 | 11 | 3 | 212.3% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.8600 | 1 | 47 | 195.5% | -0.00 | 0.0002 | -0.001 |
| 16.50 | 17.30 | 57 | 105.9% | 1.00 | 0.0006 | 0.000 | 95 | 0 | 0.0100 | 1 | 92 | 79.5% | -0.00 | 0.0006 | -0.002 | |
| 10.60 | 13.05 | 7 | 60 | 1.00 | 0.0023 | -0.003 | 100 | 0 | 0.0100 | 115 | 1,052 | 56.4% | -0.00 | 0.0023 | -0.005 | |
| 9.65 | 12.05 | 6 | 26 | 47.5% | 1.00 | 0.0031 | -0.005 | 101 | 0 | 0.1000 | 29 | 69.7% | -0.00 | 0.0031 | -0.006 | |
| 9.45 | 11.05 | 3 | 26 | 99.4% | 0.99 | 0.0044 | -0.007 | 102 | 0 | 0.1000 | 3 | 81 | 63.9% | -0.01 | 0.0044 | -0.008 |
| 7.75 | 10.05 | 3 | 31 | 58.3% | 0.99 | 0.0064 | -0.011 | 103 | 0 | 0.1000 | 119 | 58.2% | -0.01 | 0.0064 | -0.012 | |
| 7.60 | 8.55 | 31 | 71.6% | 0.99 | 0.0096 | -0.016 | 104 | 0 | 0.1000 | 179 | 52.4% | -0.01 | 0.0096 | -0.017 | ||
| 6.55 | 7.45 | 194 | 58.2% | 0.98 | 0.0149 | -0.026 | 105 | 0.0200 | 0.1000 | 115 | 302 | 48.2% | -0.02 | 0.0149 | -0.027 | |
| 5.35 | 7.15 | 1 | 155 | 67.6% | 0.96 | 0.0238 | -0.044 | 106 | 0.0400 | 0.0500 | 131 | 341 | 40.0% | -0.04 | 0.0238 | -0.045 |
| 4.75 | 5.25 | 1 | 89 | 44.3% | 0.94 | 0.0380 | -0.076 | 107 | 0.0600 | 0.1100 | 46 | 2,599 | 38.9% | -0.06 | 0.0381 | -0.077 |
| 3.80 | 4.30 | 6 | 117 | 40.4% | 0.89 | 0.0581 | -0.130 | 108 | 0.1400 | 0.1900 | 266 | 5,672 | 38.3% | -0.11 | 0.0584 | -0.130 |
| 3.00 | 3.25 | 233 | 104 | 36.4% | 0.82 | 0.0820 | -0.204 | 109 | 0.2700 | 0.3400 | 227 | 642 | 38.0% | -0.18 | 0.0825 | -0.205 |
| 2.25 | 2.50 | 1,573 | 1,630 | 35.6% | 0.72 | 0.1042 | -0.287 | 110 | 0.5000 | 0.5800 | 803 | 3,762 | 38.1% | -0.28 | 0.1053 | -0.289 |
| 1.66 | 1.81 | 358 | 316 | 37.7% | 0.61 | 0.1186 | -0.352 | 111 | 0.8400 | 0.9500 | 718 | 699 | 38.5% | -0.39 | 0.1203 | -0.356 |
| 1.17 | 1.28 | 1,158 | 452 | 38.9% | 0.49 | 0.1212 | -0.377 | 112 | 1.28 | 1.46 | 1,064 | 1,568 | 38.8% | -0.52 | 0.1233 | -0.385 |
| 0.7900 | 0.8700 | 1,791 | 620 | 39.6% | 0.37 | 0.1127 | -0.358 | 113 | 1.89 | 2.11 | 268 | 3,420 | 40.5% | -0.63 | 0.1147 | -0.367 |
| 0.5500 | 0.5900 | 1,435 | 1,706 | 41.4% | 0.27 | 0.0967 | -0.306 | 114 | 2.61 | 2.91 | 161 | 1,013 | 42.6% | -0.73 | 0.0981 | -0.314 |
| 0.3600 | 0.4000 | 2,375 | 1,934 | 42.5% | 0.20 | 0.0780 | -0.243 | 115 | 3.40 | 3.70 | 652 | 3,051 | 43.7% | -0.81 | 0.0788 | -0.246 |
| 0.2300 | 0.2900 | 1,301 | 1,867 | 44.5% | 0.14 | 0.0601 | -0.184 | 116 | 4.10 | 4.95 | 132 | 443 | 49.1% | -0.87 | 0.0604 | -0.181 |
| 0.1600 | 0.1900 | 1,935 | 3,807 | 46.2% | 0.10 | 0.0450 | -0.135 | 117 | 5.20 | 5.60 | 25 | 429 | 48.9% | -0.91 | 0.0452 | -0.129 |
| 0.1100 | 0.1300 | 1,077 | 2,475 | 47.9% | 0.07 | 0.0334 | -0.100 | 118 | 6.10 | 6.55 | 25 | 3,360 | 49.2% | -0.94 | 0.0334 | -0.092 |
| 0.0700 | 0.1100 | 325 | 4,381 | 50.6% | 0.05 | 0.0248 | -0.074 | 119 | 6.70 | 7.90 | 12 | 460 | 52.2% | -0.96 | 0.0246 | -0.067 |
| 0.0500 | 0.0700 | 1,424 | 6,064 | 51.9% | 0.04 | 0.0186 | -0.056 | 120 | 7.85 | 8.50 | 91 | 1,050 | -0.97 | 0.0182 | -0.051 | |
| 0.0400 | 0.0500 | 678 | 1,984 | 54.2% | 0.03 | 0.0142 | -0.044 | 121 | 7.95 | 10.35 | 3 | 263 | -0.98 | 0.0136 | -0.040 | |
| 0.0200 | 0.0400 | 357 | 3,963 | 55.4% | 0.02 | 0.0109 | -0.035 | 122 | 9.35 | 11.25 | 17 | 563 | 68.1% | -0.98 | 0.0101 | -0.033 |
| 0 | 0.1000 | 61 | 1,163 | 56.5% | 0.02 | 0.0085 | -0.028 | 123 | 9.95 | 11.95 | 11 | 140 | -0.99 | 0.0076 | -0.028 | |
| 0.0200 | 0.0800 | 558 | 2,064 | 69.1% | 0.01 | 0.0067 | -0.022 | 124 | 11.40 | 12.50 | 21 | 179 | -0.99 | 0.0057 | -0.025 | |
| 0.0100 | 0.0200 | 525 | 3,772 | 62.5% | 0.01 | 0.0053 | -0.018 | 125 | 12.75 | 13.40 | 19 | 254 | -0.99 | 0.0043 | -0.023 | |
| 0 | 0.2000 | 21 | 1,433 | 87.3% | 0.01 | 0.0042 | -0.015 | 126 | 13.75 | 14.45 | 28 | 75 | -1.00 | 0.0032 | -0.021 | |
| 0 | 0.0200 | 47 | 922 | 67.0% | 0.01 | 0.0034 | -0.012 | 127 | 14.20 | 16.20 | 17 | 65 | -1.00 | 0.0024 | -0.020 | |
| 0 | 0.0100 | 14 | 905 | 65.8% | 0.01 | 0.0027 | -0.010 | 128 | 15.00 | 17.15 | 12 | 14 | -1.00 | 0.0018 | -0.019 | |
| 0 | 0.0100 | 123 | 598 | 69.2% | 0.00 | 0.0022 | -0.008 | 129 | 16.30 | 17.60 | 26 | 1 | -1.00 | 0.0013 | -0.018 | |
| 0 | 0.0100 | 31 | 3,223 | 72.6% | 0.00 | 0.0018 | -0.006 | 130 | 17.05 | 19.15 | 65 | -1.00 | 0.0009 | -0.018 | ||
| 0 | 0.0200 | 426 | 81.4% | 0.00 | 0.0014 | -0.005 | 131 | 18.75 | 20.20 | 38 | 134.1% | -1.00 | 0.0007 | -0.017 | ||
| 0 | 0.0100 | 530 | 79.2% | 0.00 | 0.0012 | -0.004 | 132 | 19.00 | 21.40 | 30 | -1.00 | 0.0005 | -0.017 | |||
| 0 | 0.0100 | 6 | 352 | 82.4% | 0.00 | 0.0010 | -0.004 | 133 | 20.00 | 23.05 | 30 | 149.1% | -1.00 | 0.0004 | -0.017 | |
| 0 | 0.2300 | 132 | 125.7% | 0.00 | 0.0008 | -0.003 | 134 | 21.70 | 22.65 | 38 | -1.00 | 0.0003 | -0.017 | |||
| 0 | 0.0100 | 4 | 887 | 88.8% | 0.00 | 0.0006 | -0.003 | 135 | 22.75 | 24.40 | 88 | 163.8% | -1.00 | 0.0002 | -0.017 | |
| 0 | 0.1000 | 3 | 214 | 118.6% | 0.00 | 0.0005 | -0.002 | 136 | 23.20 | 25.85 | 60 | 163.7% | -1.00 | 0.0001 | -0.017 | |
| 0 | 0.2200 | 96 | 137.3% | 0.00 | 0.0004 | -0.002 | 137 | 24.65 | 26.15 | 6 | 153.3% | -1.00 | 0.0001 | -0.017 | ||
| 0 | 0.4800 | 106 | 161.5% | 0.00 | 0.0004 | -0.002 | 138 | 25.70 | 27.30 | 12 | 170.3% | -1.00 | 0.0001 | -0.017 | ||
| 0 | 0.5900 | 91 | 172.5% | 0.00 | 0.0003 | -0.001 | 139 | 26.65 | 28.25 | 12 | 168.8% | -1.00 | 0.0000 | -0.017 | ||
| 0 | 0.0400 | 11 | 1,384 | 119.5% | 0.00 | 0.0003 | -0.001 | 140 | 27.00 | 29.40 | 82 | -1.00 | 0.0000 | -0.017 | ||
| 0 | 0.2100 | 202 | 152.1% | 0.00 | 0.0002 | -0.001 | 141 | 27.15 | 31.00 | 220 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.0100 | 9 | 157 | 110.0% | 0.00 | 0.0002 | -0.001 | 142 | 28.95 | 31.45 | 164 | -1.00 | 0.0000 | -0.017 | ||
| 0 | 0.4200 | 59 | 178.7% | 0.00 | 0.0002 | -0.001 | 143 | 29.15 | 32.90 | 44 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 1.26 | 43 | 216.7% | 0.00 | 0.0001 | -0.001 | 144 | 30.75 | 33.90 | 22 | 168.7% | -1.00 | 0.0000 | -0.017 | ||
| 0 | 0.0500 | 302 | 139.1% | 0.00 | 0.0001 | -0.001 | 145 | 31.15 | 34.80 | 86 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.0600 | 59 | 145.3% | 0.00 | 0.0001 | -0.001 | 146 | 32.55 | 36.00 | 188 | 162.0% | -1.00 | 0.0000 | -0.017 | ||
| 0 | 2.13 | 128 | 272.7% | 0.00 | 0.0001 | -0.000 | 147 | 33.15 | 37.05 | 112 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 2.09 | 276.2% | 0.00 | 0.0001 | -0.000 | 148 | 34.90 | 37.65 | 12 | 168.9% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 2.08 | 3 | 280.6% | 0.00 | 0.0001 | -0.000 | 149 | 35.40 | 38.85 | 6 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.0100 | 1,099 | 132.6% | 0.00 | 0.0001 | -0.000 | 150 | 36.80 | 39.20 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.4000 | 7 | 213.9% | 0.00 | 0.0000 | -0.000 | 152.5 | 38.65 | 42.00 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0400 | 339 | 166.0% | 0.00 | 0.0000 | -0.000 | 155 | 41.60 | 44.50 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.06 | 1 | 318.1% | 0.00 | 0.0000 | -0.000 | 157.5 | 43.80 | 47.00 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0100 | 458 | 158.6% | 0.00 | 0.0000 | -0.000 | 160 | 46.55 | 49.35 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.08 | 339.7% | 0.00 | 0.0000 | -0.000 | 162.5 | 48.65 | 52.00 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.1100 | 111 | 216.3% | 0.00 | 0.0000 | -0.000 | 165 | 51.60 | 54.50 | -1.00 | 0.0000 | -0.017 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs