BABA option chain Alibaba Group Holding Limited
Cboe delayed options data · as of 09:34 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 ±3.5% (104.98–112.52) · ATM IV 41.1% · P/C open interest 0.61
| 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 | |
| 28.25 | 30.30 | 3 | 8 | 202.5% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.0100 | 13 | 100.5% | -0.00 | 0.0002 | -0.002 | |
| 23.30 | 25.30 | 4 | 2 | 171.4% | 1.00 | 0.0005 | -0.000 | 85 | 0 | 0.0300 | 36 | 91.5% | -0.00 | 0.0005 | -0.003 | |
| 18.35 | 19.80 | 12 | 41 | 126.0% | 1.00 | 0.0012 | -0.003 | 90 | 0 | 0.0100 | 1 | 320 | 64.3% | -0.00 | 0.0012 | -0.005 |
| 15.30 | 17.35 | 2 | 122.1% | 1.00 | 0.0022 | -0.006 | 93 | 0 | 0.0100 | 6 | 54.0% | -0.01 | 0.0022 | -0.008 | ||
| 14.35 | 16.25 | 2 | 9 | 114.6% | 0.99 | 0.0027 | -0.007 | 94 | 0 | 0.0100 | 12 | 24 | 50.6% | -0.01 | 0.0027 | -0.009 |
| 13.35 | 13.80 | 2 | 30 | 0.99 | 0.0035 | -0.009 | 95 | 0 | 0.0200 | 68 | 658 | 50.8% | -0.01 | 0.0035 | -0.011 | |
| 12.25 | 14.35 | 27 | 102.2% | 0.99 | 0.0046 | -0.012 | 96 | 0.0100 | 0.0300 | 28 | 250 | 51.3% | -0.01 | 0.0046 | -0.014 | |
| 11.35 | 11.85 | 12 | 0.99 | 0.0062 | -0.017 | 97 | 0.0100 | 0.0300 | 48 | 261 | 47.5% | -0.01 | 0.0062 | -0.018 | ||
| 10.35 | 11.75 | 32 | 78.2% | 0.98 | 0.0085 | -0.023 | 98 | 0.0300 | 0.0500 | 171 | 717 | 48.3% | -0.02 | 0.0085 | -0.024 | |
| 9.40 | 9.85 | 104 | 0.97 | 0.0118 | -0.032 | 99 | 0.0500 | 0.0600 | 310 | 263 | 46.5% | -0.03 | 0.0118 | -0.033 | ||
| 8.40 | 8.85 | 4 | 180 | 0.96 | 0.0163 | -0.044 | 100 | 0.0600 | 0.0900 | 154 | 2,080 | 44.6% | -0.04 | 0.0164 | -0.046 | |
| 7.45 | 7.90 | 3 | 79 | 36.6% | 0.94 | 0.0225 | -0.062 | 101 | 0.1200 | 0.1400 | 52 | 638 | 44.9% | -0.06 | 0.0226 | -0.063 |
| 6.55 | 6.95 | 17 | 70 | 37.4% | 0.92 | 0.0302 | -0.084 | 102 | 0.1700 | 0.2000 | 238 | 993 | 43.6% | -0.08 | 0.0304 | -0.086 |
| 5.65 | 6.05 | 1 | 49 | 37.5% | 0.89 | 0.0396 | -0.112 | 103 | 0.2600 | 0.2900 | 73 | 684 | 42.8% | -0.12 | 0.0398 | -0.113 |
| 4.75 | 5.15 | 3 | 17 | 37.9% | 0.84 | 0.0500 | -0.142 | 104 | 0.3900 | 0.4400 | 276 | 5,997 | 42.6% | -0.16 | 0.0504 | -0.144 |
| 3.95 | 4.30 | 1 | 304 | 38.9% | 0.79 | 0.0610 | -0.174 | 105 | 0.5600 | 0.5900 | 465 | 2,074 | 41.7% | -0.21 | 0.0614 | -0.176 |
| 3.20 | 3.55 | 33 | 105 | 38.3% | 0.72 | 0.0714 | -0.204 | 106 | 0.8100 | 0.8800 | 208 | 699 | 41.6% | -0.28 | 0.0720 | -0.206 |
| 2.71 | 2.85 | 21 | 198 | 41.0% | 0.65 | 0.0797 | -0.228 | 107 | 1.13 | 1.21 | 193 | 3,042 | 41.4% | -0.36 | 0.0804 | -0.230 |
| 2.10 | 2.23 | 46 | 416 | 40.1% | 0.56 | 0.0847 | -0.243 | 108 | 1.54 | 1.62 | 510 | 496 | 41.3% | -0.44 | 0.0855 | -0.245 |
| 1.65 | 1.71 | 321 | 1,264 | 40.6% | 0.48 | 0.0854 | -0.246 | 109 | 2.03 | 2.14 | 224 | 525 | 41.5% | -0.53 | 0.0862 | -0.249 |
| 1.22 | 1.30 | 2,331 | 1,919 | 40.7% | 0.40 | 0.0819 | -0.239 | 110 | 2.61 | 2.76 | 235 | 1,290 | 41.9% | -0.61 | 0.0827 | -0.241 |
| 0.9300 | 0.9700 | 1,468 | 2,187 | 41.1% | 0.32 | 0.0752 | -0.221 | 111 | 3.25 | 3.55 | 56 | 465 | 43.1% | -0.69 | 0.0760 | -0.223 |
| 0.6600 | 0.7100 | 1,339 | 5,029 | 41.5% | 0.25 | 0.0666 | -0.196 | 112 | 4.00 | 4.30 | 3 | 192 | 43.6% | -0.75 | 0.0672 | -0.198 |
| 0.4800 | 0.5200 | 777 | 1,391 | 42.2% | 0.20 | 0.0569 | -0.167 | 113 | 4.80 | 5.05 | 83 | 207 | 44.0% | -0.81 | 0.0574 | -0.168 |
| 0.3400 | 0.3800 | 1,191 | 1,293 | 42.8% | 0.15 | 0.0472 | -0.137 | 114 | 5.30 | 6.00 | 2 | 141 | 38.1% | -0.86 | 0.0476 | -0.138 |
| 0.2500 | 0.2700 | 1,643 | 7,938 | 43.6% | 0.11 | 0.0382 | -0.111 | 115 | 6.55 | 6.95 | 17 | 528 | 47.5% | -0.90 | 0.0386 | -0.111 |
| 0.1700 | 0.2000 | 200 | 962 | 44.3% | 0.08 | 0.0303 | -0.088 | 116 | 7.15 | 7.85 | 1 | 72 | 36.9% | -0.92 | 0.0308 | -0.088 |
| 0.1200 | 0.1400 | 377 | 756 | 44.9% | 0.06 | 0.0239 | -0.070 | 117 | 8.00 | 8.80 | 3 | 45 | -0.94 | 0.0245 | -0.070 | |
| 0.0700 | 0.1100 | 91 | 1,110 | 45.5% | 0.05 | 0.0189 | -0.057 | 118 | 9.15 | 9.80 | 2,446 | 2,471 | 40.2% | -0.96 | 0.0196 | -0.056 |
| 0.0500 | 0.0900 | 27 | 435 | 47.0% | 0.04 | 0.0149 | -0.046 | 119 | 9.45 | 10.80 | 55 | -0.97 | 0.0156 | -0.045 | ||
| 0.0500 | 0.0600 | 1,799 | 2,793 | 48.5% | 0.03 | 0.0119 | -0.038 | 120 | 10.30 | 11.75 | 2 | 157 | -0.98 | 0.0125 | -0.036 | |
| 0.0400 | 0.0500 | 31 | 1,011 | 50.3% | 0.02 | 0.0096 | -0.031 | 121 | 11.30 | 12.75 | 4 | 109 | -0.98 | 0.0098 | -0.031 | |
| 0.0300 | 0.0500 | 90 | 995 | 52.6% | 0.02 | 0.0078 | -0.026 | 122 | 12.80 | 13.80 | 5 | -0.99 | 0.0077 | -0.026 | ||
| 0.0100 | 0.0400 | 22 | 485 | 52.2% | 0.02 | 0.0064 | -0.022 | 123 | 13.70 | 14.75 | 1 | 49 | -0.99 | 0.0060 | -0.023 | |
| 0.0200 | 0.0400 | 9 | 2,501 | 56.5% | 0.01 | 0.0053 | -0.019 | 124 | 14.20 | 15.85 | 4 | -0.99 | 0.0047 | -0.021 | ||
| 0.0100 | 0.0300 | 354 | 4,107 | 56.4% | 0.01 | 0.0044 | -0.017 | 125 | 15.65 | 16.80 | 1 | 8 | -1.00 | 0.0036 | -0.019 | |
| 0.0200 | 0.0300 | 43 | 392 | 60.9% | 0.01 | 0.0037 | -0.014 | 126 | 16.55 | 17.85 | -1.00 | 0.0028 | -0.018 | |||
| 0.0100 | 0.0400 | 10 | 127 | 63.7% | 0.01 | 0.0031 | -0.013 | 127 | 18.05 | 18.75 | 2 | 1 | -1.00 | 0.0022 | -0.018 | |
| 0 | 0.0400 | 25 | 172 | 64.7% | 0.01 | 0.0027 | -0.011 | 128 | 19.00 | 19.75 | 4 | 1 | -1.00 | 0.0016 | -0.017 | |
| 0 | 0.0300 | 148 | 65.1% | 0.01 | 0.0023 | -0.010 | 129 | 19.60 | 20.75 | 34 | -1.00 | 0.0012 | -0.017 | |||
| 0.0100 | 0.0200 | 8 | 1,447 | 67.7% | 0.01 | 0.0020 | -0.009 | 130 | 20.55 | 21.75 | 32 | -1.00 | 0.0010 | -0.016 | ||
| 0 | 0.0300 | 3 | 192 | 70.2% | 0.00 | 0.0017 | -0.008 | 131 | 21.20 | 22.75 | 9 | -1.00 | 0.0007 | -0.016 | ||
| 0.0100 | 0.0200 | 828 | 330 | 72.7% | 0.00 | 0.0015 | -0.007 | 132 | 22.20 | 23.75 | 9 | -1.00 | 0.0006 | -0.016 | ||
| 0 | 0.0100 | 99 | 67.4% | 0.00 | 0.0013 | -0.006 | 133 | 23.20 | 24.75 | -1.00 | 0.0004 | -0.016 | ||||
| 0 | 0.0100 | 81 | 69.7% | 0.00 | 0.0012 | -0.006 | 134 | 24.20 | 25.85 | -1.00 | 0.0003 | -0.016 | ||||
| 0 | 0.0500 | 164 | 84.8% | 0.00 | 0.0010 | -0.005 | 135 | 25.20 | 26.80 | -1.00 | 0.0002 | -0.016 | ||||
| 0 | 0.0100 | 4 | 367 | 82.6% | 0.00 | 0.0006 | -0.003 | 140 | 30.20 | 31.90 | -1.00 | 0.0001 | -0.016 | |||
| 0 | 0.0100 | 1 | 254 | 92.9% | 0.00 | 0.0004 | -0.002 | 145 | 35.35 | 36.80 | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.0100 | 49 | 102.7% | 0.00 | 0.0002 | -0.002 | 150 | 40.20 | 41.80 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 0.0300 | 25 | 123.7% | 0.00 | 0.0001 | -0.001 | 155 | 45.20 | 46.80 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 0.0300 | 14 | 133.4% | 0.00 | 0.0001 | -0.001 | 160 | 50.20 | 51.80 | -1.00 | 0.0000 | -0.016 | ||||
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 — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs