BABA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 100.00 | 24.09 | 20.50 | 22.20 | 0.00 | 1 | 6 | 205.9% |
| 105.00 | 16.36 | 15.55 | 17.65 | -2.55 | 6 | 38 | 221.5% |
| 108.00 | 16.48 | 12.80 | 15.10 | 0.00 | 1 | 6 | 225.4% |
| 110.00 | 11.50 | 10.90 | 12.85 | -3.56 | 8 | 63 | 184.2% |
| 111.00 | 14.03 | 9.80 | 11.50 | 0.00 | 4 | 3 | 145.3% |
| 112.00 | 13.05 | 8.75 | 10.80 | 0.00 | 4 | 2 | 158.2% |
| 114.00 | 7.20 | 6.05 | 9.10 | -1.25 | 3 | 39 | 153.9% |
| 115.00 | 6.70 | 5.90 | 7.75 | -2.40 | 42 | 39 | 121.0% |
| 117.00 | 7.10 | 3.70 | 5.65 | 0.00 | 8 | 2 | 91.9% |
| 118.00 | 2.87 | 2.74 | 4.90 | -3.70 | 36 | 45 | 93.3% |
| 119.00 | 2.62 | 1.81 | 3.75 | -2.69 | 7 | 113 | 72.9% |
| 120.00 | 1.69 | 1.56 | 2.56 | -2.53 | 380 | 312 | 50.8% |
| 121.00 | 0.94 | 0.70 | 1.24 | -2.15 | 5,112 | 282 | 22.4% |
| 122.00 | 0.11 | 0.04 | 0.11 | -2.34 | 3,348 | 958 | 3.2% |
| 123.00 | 0.01 | 0.00 | 0.01 | -1.62 | 1,021 | 691 | 8.6% |
| 124.00 | 0.01 | 0.00 | 0.03 | -1.09 | 1,411 | 2,290 | 19.1% |
| 125.00 | 0.02 | 0.00 | 0.01 | -0.63 | 1,399 | 3,465 | 21.9% |
| 126.00 | 0.01 | 0.00 | 0.10 | -0.37 | 1,170 | 2,998 | 43.2% |
| 127.00 | 0.01 | 0.00 | 0.01 | -0.25 | 271 | 3,373 | 34.4% |
| 128.00 | 0.01 | 0.00 | 0.04 | -0.12 | 709 | 2,165 | 49.2% |
| 129.00 | 0.01 | 0.00 | 0.01 | -0.09 | 443 | 1,786 | 45.3% |
| 130.00 | 0.01 | 0.00 | 0.01 | -0.04 | 922 | 4,265 | 50.8% |
| 131.00 | 0.01 | 0.00 | 0.01 | -0.05 | 186 | 2,816 | 51.6% |
| 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 1,410 | 56.3% |
| 133.00 | 0.02 | 0.00 | 0.01 | 0.01 | 3 | 647 | 62.5% |
| 134.00 | 0.02 | 0.00 | 0.58 | -0.01 | 41 | 1,201 | 125.2% |
| 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | 339 | 4,596 | 71.9% |
| 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | 62 | 351 | 75.0% |
| 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 2,046 | 81.3% |
| 138.00 | 0.01 | 0.00 | 0.01 | -0.02 | 1 | 1,092 | 84.4% |
| 139.00 | 0.03 | 0.00 | 0.01 | 0.00 | 104 | 107 | 90.6% |
| 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | 624 | 2,737 | 93.8% |
| 141.00 | 0.03 | 0.00 | 0.70 | 0.02 | 6 | 231 | 181.6% |
| 142.00 | 0.08 | 0.00 | 0.01 | 0.00 | 2 | 520 | 103.1% |
| 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 285 | 106.3% |
| 144.00 | 0.01 | 0.00 | 0.54 | -0.08 | 6 | 247 | 191.0% |
| 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 383 | 115.6% |
| 146.00 | 0.11 | 0.00 | 0.66 | 0.10 | 156 | 108 | 211.7% |
| 147.00 | 0.04 | 0.00 | 0.04 | -0.04 | 141 | 149 | 142.2% |
| 148.00 | 0.01 | 0.00 | 0.01 | -0.08 | 194 | 412 | 125.0% |
| 149.00 | 0.01 | 0.00 | 2.13 | -0.01 | 24 | 302 | 303.3% |
| 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | 63 | 4,194 | 137.5% |
| 152.50 | 0.28 | 0.00 | 0.56 | 0.00 | 1 | 76 | 243.0% |
| 155.00 | 0.01 | 0.00 | 0.50 | 0.00 | 21 | 3,295 | 252.0% |
| 157.50 | 0.07 | 0.00 | 0.07 | 0.00 | 1 | 166 | 199.2% |
| 160.00 | 0.01 | 0.00 | 0.01 | -0.06 | 6 | 2,991 | 175.0% |
| 162.50 | 0.05 | 0.00 | 0.30 | 0.00 | 5 | 191 | 268.0% |
| 165.00 | 0.01 | 0.00 | 1.03 | 0.00 | 12 | 236 | 346.7% |
| 167.50 | 0.24 | 0.00 | 0.77 | 0.19 | 1 | 29 | 340.6% |
| 170.00 | 0.07 | 0.00 | 0.07 | 0.00 | 7 | 2,277 | 250.0% |
| 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | 7 | 82 | 212.5% |
| 175.00 | 0.12 | 0.00 | 0.07 | 0.00 | 2 | 215 | 270.3% |
| 177.50 | 0.24 | 0.00 | 2.13 | 0.00 | 5 | 110 | 476.4% |
| 180.00 | 0.05 | 0.00 | 0.07 | 0.00 | 4 | 248 | 287.5% |
| 182.50 | 0.02 | 0.00 | 0.90 | 0.00 | 3 | 98 | 423.0% |
| 185.00 | 0.08 | 0.00 | 2.13 | 0.00 | 1 | 67 | 514.6% |
| 187.50 | 0.15 | 0.00 | 2.13 | 0.00 | 10 | 4 | 527.0% |
| 190.00 | 0.06 | 0.00 | 0.07 | 0.00 | 2 | 223 | 321.9% |
| 195.00 | 0.20 | 0.00 | 0.55 | 0.00 | 1 | 159 | 440.6% |
| 200.00 | 0.05 | 0.00 | 0.07 | 0.01 | 2 | 65 | 354.7% |
| 205.00 | 0.01 | 0.00 | 0.07 | 0.00 | 2 | 3 | 370.3% |
| 210.00 | 2.15 | 0.00 | 0.05 | 0.00 | 2 | 3 | 371.9% |
| 215.00 | 0.51 | 0.00 | 0.04 | 0.00 | 0 | 1 | 378.1% |
| 220.00 | 0.43 | 0.00 | 0.04 | 0.00 | 0 | 2 | 393.8% |
| 230.00 | 2.00 | 0.00 | 0.03 | 0.00 | 1 | 2 | 406.3% |
| 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | 0 | 1 | 406.3% |
| 250.00 | 0.10 | 0.00 | 0.07 | 0.00 | 0 | 2 | 490.6% |
| 290.00 | 0.05 | 0.00 | 0.07 | 0.00 | 0 | 0 | 578.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | 1 | 1 | 268.8% |
| 85.00 | 0.01 | 0.00 | 0.09 | -0.09 | 20 | 11 | 290.6% |
| 90.00 | 0.01 | 0.00 | 2.13 | -0.21 | 1 | 14 | 442.6% |
| 95.00 | 0.01 | 0.00 | 2.13 | 0.00 | 5 | 7 | 380.7% |
| 100.00 | 0.08 | 0.00 | 0.10 | -0.03 | 1 | 34 | 173.4% |
| 105.00 | 0.02 | 0.00 | 0.03 | 0.01 | 28 | 230 | 115.6% |
| 107.00 | 0.14 | 0.00 | 2.13 | 0.04 | 3 | 103 | 238.2% |
| 108.00 | 0.21 | 0.00 | 2.13 | 0.12 | 3 | 125 | 226.4% |
| 109.00 | 0.01 | 0.00 | 2.13 | -0.08 | 100 | 156 | 214.6% |
| 110.00 | 0.01 | 0.00 | 0.50 | -0.01 | 35 | 2,222 | 134.2% |
| 111.00 | 0.01 | 0.00 | 0.02 | -0.01 | 3 | 34 | 73.4% |
| 112.00 | 0.02 | 0.00 | 1.04 | -0.04 | 5 | 129 | 141.0% |
| 113.00 | 0.01 | 0.00 | 0.01 | -0.03 | 31 | 257 | 56.3% |
| 114.00 | 0.01 | 0.00 | 0.04 | -0.03 | 2 | 64 | 60.2% |
| 115.00 | 0.01 | 0.00 | 0.53 | -0.02 | 72 | 2,098 | 89.1% |
| 116.00 | 0.01 | 0.00 | 0.70 | 0.00 | 8 | 534 | 86.3% |
| 117.00 | 0.01 | 0.00 | 0.05 | -0.06 | 17 | 135 | 46.9% |
| 118.00 | 0.03 | 0.00 | 0.20 | -0.08 | 387 | 728 | 54.6% |
| 119.00 | 0.02 | 0.00 | 0.01 | -0.07 | 397 | 1,171 | 23.4% |
| 120.00 | 0.01 | 0.00 | 0.20 | -0.13 | 324 | 4,477 | 34.2% |
| 121.00 | 0.01 | 0.00 | 0.01 | -0.21 | 1,787 | 1,016 | 9.4% |
| 122.00 | 0.07 | 0.01 | 0.13 | -0.36 | 660 | 1,976 | 6.1% |
| 123.00 | 0.94 | 0.80 | 1.73 | 0.24 | 387 | 3,577 | 46.7% |
| 124.00 | 2.37 | 1.68 | 2.50 | 1.22 | 140 | 1,223 | 50.6% |
| 125.00 | 2.91 | 2.81 | 3.50 | 1.10 | 1,142 | 2,585 | 62.6% |
| 126.00 | 4.45 | 3.50 | 4.65 | 1.80 | 44 | 473 | 81.6% |
| 127.00 | 5.20 | 4.20 | 6.10 | 1.61 | 31 | 513 | 60.7% |
| 128.00 | 6.22 | 5.65 | 7.20 | 1.80 | 40 | 159 | 89.6% |
| 129.00 | 7.21 | 6.15 | 8.05 | 1.89 | 30 | 729 | 72.3% |
| 130.00 | 8.40 | 7.60 | 9.10 | 1.62 | 63 | 711 | 102.7% |
| 131.00 | 8.93 | 8.35 | 10.05 | 2.09 | 12 | 107 | 98.0% |
| 132.00 | 7.95 | 9.40 | 11.30 | 0.00 | 16 | 8 | 119.5% |
| 133.00 | 9.24 | 10.40 | 12.30 | 0.00 | 33 | 59 | 127.7% |
| 134.00 | 10.18 | 11.40 | 13.30 | 0.00 | 1 | 1 | 135.7% |
| 135.00 | 11.35 | 12.50 | 14.30 | 0.00 | 503 | 0 | 147.9% |
| 136.00 | 12.25 | 13.40 | 15.30 | 0.00 | 9 | 10 | 151.2% |
| 137.00 | 14.40 | 13.85 | 16.45 | 0.00 | 1 | 0 | 135.5% |
| 138.00 | 13.45 | 15.10 | 17.80 | 0.00 | 14 | 2 | 175.4% |
| 139.00 | 16.14 | 15.85 | 18.10 | 0.00 | 3 | 0 | 107.0% |
| 140.00 | 13.91 | 16.85 | 19.70 | 0.00 | 1 | 1 | 171.9% |
| 141.00 | 16.31 | 18.00 | 20.80 | 0.00 | 3 | 0 | 192.4% |
| 142.00 | 19.58 | 18.85 | 21.85 | 0.00 | 5 | 0 | 194.1% |
| 143.00 | 19.25 | 19.85 | 23.20 | 0.00 | 5 | 0 | 218.8% |
| 144.00 | 17.71 | 21.00 | 23.85 | 0.00 | 10 | 0 | 215.8% |
| 145.00 | 20.30 | 22.00 | 24.85 | 0.00 | 6 | 0 | 222.5% |
| 146.00 | 19.83 | 23.10 | 25.85 | 0.00 | 2 | 0 | 234.4% |
| 147.00 | 24.50 | 23.85 | 26.85 | 0.00 | 1 | 0 | 227.0% |
| 148.00 | 18.07 | 25.00 | 27.85 | 0.00 | 10 | 0 | 242.2% |
| 149.00 | 26.17 | 25.85 | 28.85 | 0.00 | 3 | 0 | 239.5% |
| 150.00 | 25.48 | 26.85 | 29.70 | 0.00 | 2 | 0 | 235.5% |
| 152.50 | 27.95 | 29.35 | 32.35 | 0.00 | 2 | 0 | 260.7% |
| 155.00 | 25.35 | 31.85 | 34.85 | 0.00 | 1 | 0 | 275.4% |
| 157.50 | 33.55 | 34.50 | 37.30 | 0.00 | 6 | 0 | 296.5% |
| 160.00 | 30.10 | 36.85 | 39.80 | 0.00 | 20 | 0 | 299.6% |
| 162.50 | 38.53 | 39.35 | 42.20 | 0.00 | 1 | 0 | 304.9% |
| 165.00 | 41.05 | 41.85 | 45.20 | 0.00 | 1 | 0 | 354.5% |
| 170.00 | 47.00 | 46.85 | 50.20 | 0.00 | 535 | 0 | 381.1% |
| 172.50 | 21.55 | 49.15 | 52.70 | 0.00 | 0 | 0 | 379.7% |
| 180.00 | 52.90 | 56.65 | 60.20 | 0.00 | 40 | 0 | 415.6% |
Sign up free to access Options Chain Data
Explore BABA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.