Home Options BABAChain

BABA

Alibaba Group Holding LimitedClose $124.71EOD only

Max Pain

$118.00

Next expiry Aug 21, 2026

Expected Move

±$8.55

6.9% from close

Price Gap

-6.71

Distance to max pain

IV Rank

Low premium

P/C OI

0.72

Slightly call-heavy

Consensus

6.0/10

Consensus signal

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects BABA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

BABA Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
17.50	110.03	109.70	112.05	2.96	11	57	883.6%	0.998	0.0001	-0.108	0.001	0.001
20.00	107.59	107.00	109.55	3.41	5	43	759.4%	0.999	0.0000	-0.060	0.000	0.002
22.50	105.12	104.50	107.05	3.42	50	31	712.5%	0.999	0.0001	-0.061	0.000	0.002
25.00	102.57	102.00	104.55	-1.18	47	26	668.8%	0.999	0.0001	-0.060	0.001	0.002
30.00	97.51	97.00	99.55	3.02	8	29	595.3%	0.998	0.0001	-0.061	0.001	0.002
35.00	92.83	92.00	94.55	3.33	8	41	534.4%	0.998	0.0001	-0.062	0.001	0.003
40.00	88.43	87.00	89.55	4.07	6	56	481.3%	0.998	0.0001	-0.062	0.001	0.003
45.00	83.45	81.50	85.10	4.01	3	6	446.1%	0.997	0.0002	-0.075	0.001	0.004
60.00	67.76	67.00	69.60	3.14	1	29	330.5%	0.996	0.0003	-0.077	0.001	0.005
65.00	59.62	61.35	63.75	0.00	6	2	374.8%	0.985	0.0009	-0.283	0.004	0.005
70.00	54.64	57.00	59.60	0.00	6	14	268.8%	0.995	0.0004	-0.078	0.002	0.006
75.00	49.46	51.65	53.90	0.00	8	7	319.3%	0.977	0.0015	-0.345	0.006	0.006
80.00	47.50	47.05	48.80	2.85	4	39	278.0%	0.977	0.0017	-0.302	0.006	0.006
85.00	43.10	42.05	44.60	3.43	14	99	194.9%	0.992	0.0010	-0.092	0.003	0.007
90.00	37.46	37.25	39.60	2.73	15	596	184.6%	0.986	0.0017	-0.138	0.004	0.007
95.00	29.73	32.05	34.55	0.00	6	230	144.5%	0.991	0.0015	-0.081	0.003	0.008
100.00	27.58	27.85	28.90	3.26	9	3,410	131.8%	0.984	0.0027	-0.115	0.005	0.008
101.00	26.88	26.05	28.60	3.91	25	30	121.9%	0.987	0.0024	-0.093	0.004	0.008
102.00	25.61	25.05	27.60	3.56	9	28	117.6%	0.986	0.0026	-0.093	0.004	0.008
103.00	24.47	24.05	26.65	3.25	16	30	116.0%	0.984	0.0030	-0.104	0.005	0.008
104.00	23.40	22.35	26.10	3.02	20	40	95.1%	0.993	0.0017	-0.047	0.002	0.008
105.00	23.06	22.65	24.65	3.66	30	5,567	129.9%	0.960	0.0057	-0.227	0.010	0.008
106.00	22.60	20.55	22.80	3.35	20	37	133.3%	0.949	0.0068	-0.283	0.012	0.008
107.00	20.49	20.10	22.65	2.26	22	77	101.2%	0.978	0.0044	-0.115	0.006	0.009
108.00	20.23	19.30	22.45	3.43	5	184	126.7%	0.939	0.0082	-0.306	0.014	0.008
109.00	19.25	18.15	19.90	3.45	2	44	122.7%	0.935	0.0089	-0.313	0.015	0.008
110.00	18.00	17.15	18.85	3.08	70	4,198	115.2%	0.935	0.0094	-0.293	0.015	0.008
111.00	13.92	16.60	18.05	0.00	38	84	79.9%	0.979	0.0055	-0.092	0.006	0.009
112.00	16.02	14.50	17.35	3.89	52	150	123.9%	0.896	0.0126	-0.445	0.021	0.008
113.00	14.16	14.85	16.10	2.01	1	134	81.8%	0.959	0.0093	-0.152	0.010	0.009
114.00	14.17	13.55	15.85	2.92	14	61	88.5%	0.934	0.0125	-0.233	0.015	0.009
115.00	13.70	13.30	14.00	3.45	40	9,207	81.3%	0.934	0.0135	-0.214	0.015	0.009
116.00	11.40	12.30	13.20	1.60	24	119	80.6%	0.920	0.0159	-0.244	0.017	0.009
117.00	11.55	11.45	12.20	3.00	17	143	78.3%	0.907	0.0183	-0.265	0.019	0.009
118.00	9.65	10.50	11.45	1.65	1	49	78.2%	0.886	0.0213	-0.304	0.022	0.008
119.00	10.36	10.00	10.45	3.40	23	167	80.2%	0.856	0.0244	-0.365	0.026	0.008
120.00	9.50	9.20	9.70	2.74	2,632	12,565	80.5%	0.827	0.0274	-0.410	0.030	0.008
121.00	8.64	8.40	9.00	2.63	43	150	80.6%	0.796	0.0303	-0.453	0.033	0.008
122.00	8.10	7.70	8.15	2.55	308	1,085	79.4%	0.766	0.0333	-0.483	0.036	0.007
123.00	7.05	7.05	7.35	2.17	253	858	78.7%	0.731	0.0361	-0.513	0.038	0.007
124.00	6.55	6.35	6.60	2.00	467	3,647	77.3%	0.695	0.0390	-0.534	0.041	0.007
125.00	5.96	5.80	6.10	1.81	2,160	9,550	79.2%	0.651	0.0402	-0.577	0.043	0.006
126.00	5.40	5.25	5.55	1.68	191	880	79.9%	0.608	0.0414	-0.603	0.045	0.006
127.00	4.75	4.75	5.00	1.60	3,641	3,766	80.3%	0.566	0.0422	-0.620	0.046	0.006
128.00	4.35	4.25	4.40	1.41	2,325	1,853	79.5%	0.523	0.0431	-0.620	0.046	0.005
129.00	3.90	3.80	4.05	1.42	881	2,662	80.8%	0.481	0.0425	-0.630	0.046	0.005
130.00	3.60	3.40	3.60	1.25	9,065	15,162	81.0%	0.439	0.0419	-0.624	0.046	0.004
131.00	3.15	3.00	3.20	1.04	347	954	80.9%	0.398	0.0410	-0.610	0.045	0.004
132.00	2.80	2.72	2.85	1.02	676	1,137	81.9%	0.361	0.0393	-0.599	0.043	0.004
133.00	2.46	2.42	2.48	0.86	1,080	831	81.8%	0.323	0.0378	-0.574	0.042	0.003
134.00	2.25	2.14	2.25	0.89	402	615	82.8%	0.290	0.0356	-0.553	0.040	0.003
135.00	1.90	1.91	1.92	0.68	6,800	11,604	82.7%	0.257	0.0336	-0.520	0.037	0.003
136.00	1.74	1.66	1.78	0.64	326	769	83.9%	0.230	0.0312	-0.496	0.035	0.002
137.00	1.48	1.43	1.58	0.54	300	192	84.0%	0.202	0.0289	-0.461	0.033	0.002
138.00	1.30	1.25	1.33	0.43	509	515	83.6%	0.175	0.0265	-0.420	0.030	0.002
139.00	1.14	1.10	1.18	0.37	213	164	84.4%	0.154	0.0242	-0.390	0.028	0.002
140.00	0.99	0.97	1.00	0.33	3,755	16,649	84.4%	0.133	0.0219	-0.353	0.025	0.001
141.00	0.87	0.84	0.87	0.30	286	342	84.7%	0.115	0.0197	-0.320	0.023	0.001
145.00	0.50	0.48	0.50	0.19	4,797	13,033	86.5%	0.063	0.0123	-0.208	0.014	0.001
150.00	0.22	0.20	0.25	0.04	1,751	19,554	87.7%	0.026	0.0060	-0.104	0.007	0.000
152.50	0.18	0.08	0.23	0.05	99	51	88.9%	0.017	0.0041	-0.074	0.005	0.000
155.00	0.09	0.10	0.13	0.01	457	6,470	91.0%	0.012	0.0029	-0.055	0.004	0.000
160.00	0.07	0.04	0.07	0.01	223	11,407	93.4%	0.005	0.0013	-0.026	0.002	0.000
165.00	0.02	0.01	0.03	-0.02	157	4,871	92.2%	0.001	0.0004	-0.008	0.001	0.000
170.00	0.01	0.01	0.02	-0.02	89	13,851	98.4%	0.001	0.0003	-0.006	0.000	0.000
175.00	0.01	0.01	0.03	0.00	102	2,190	110.9%	0.001	0.0003	-0.008	0.000	0.000
180.00	0.01	0.00	0.02	0.00	128	2,622	112.5%	0.001	0.0001	-0.004	0.000	0.000
185.00	0.01	0.00	0.01	-0.02	74	549	112.5%	0.000	0.0001	-0.002	0.000	0.000
190.00	0.01	0.00	0.01	0.00	18	8,308	118.8%	0.000	0.0000	-0.001	0.000	0.000
195.00	0.07	0.00	0.07	0.00	2	582	153.1%	0.002	0.0003	-0.015	0.001	0.000
200.00	0.01	0.00	0.02	0.00	2	1,038	143.8%	0.000	0.0001	-0.004	0.000	0.000
210.00	0.01	0.00	0.03	0.00	20	254	162.5%	0.001	0.0001	-0.006	0.000	0.000
220.00	0.10	0.00	0.11	0.00	8	460	200.0%	0.002	0.0003	-0.024	0.001	0.000
230.00	0.09	0.00	0.10	0.00	3	243	212.5%	0.002	0.0002	-0.022	0.001	0.000
240.00	0.05	0.00	0.09	0.00	3	363	223.4%	0.001	0.0002	-0.020	0.001	0.000
250.00	0.05	0.00	0.08	0.00	3	165	232.8%	0.001	0.0001	-0.017	0.000	0.000
260.00	0.01	0.00	0.02	0.00	1	53	215.6%	0.000	0.0000	-0.003	0.000	0.000
270.00	0.02	0.00	0.06	0.00	2	17	248.4%	0.001	0.0001	-0.012	0.000	0.000
280.00	0.04	0.00	0.05	0.00	8	25	254.7%	0.001	0.0001	-0.009	0.000	0.000
290.00	0.10	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
300.00	0.05	0.00	0.05	0.04	1	195	275.0%	0.001	0.0001	-0.010	0.000	0.000
310.00	0.02	0.00	0.39	-0.17	2	24	351.2%	0.004	0.0003	-0.089	0.002	0.000
320.00	0.01	0.00	0.02	-0.03	1	9	271.9%	0.000	0.0000	-0.003	0.000	0.000
340.00	0.01	0.00	0.01	0.00	1	13	275.0%	0.000	0.0000	-0.002	0.000	0.000
350.00	0.01	0.00	0.01	0.00	1	141	281.3%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.01	0.00	0.02	0.00	1	14	456.3%	-0.000	0.0000	-0.004	0.000	-0.000
35.00	0.01	0.00	0.03	0.00	1	25	425.0%	-0.000	0.0000	-0.006	0.000	-0.000
40.00	0.01	0.00	0.06	0.00	301	6,313	409.4%	-0.000	0.0000	-0.013	0.000	-0.000
45.00	0.05	0.00	0.06	0.00	2	72	368.8%	-0.000	0.0000	-0.012	0.000	-0.000
50.00	0.01	0.00	0.05	0.00	2	251	328.1%	-0.000	0.0000	-0.010	0.000	-0.000
55.00	0.13	0.00	0.25	0.05	2	48	356.3%	-0.003	0.0002	-0.057	0.001	-0.000
60.00	0.13	0.00	0.88	0.11	51	58	391.0%	-0.010	0.0006	-0.205	0.003	-0.000
65.00	0.02	0.00	0.01	0.00	1	1,469	206.3%	-0.000	0.0000	-0.002	0.000	-0.000
70.00	0.02	0.00	0.10	-0.07	82	2,026	233.6%	-0.002	0.0002	-0.022	0.001	-0.000
75.00	0.03	0.00	0.17	-0.02	2	1,063	223.4%	-0.003	0.0004	-0.040	0.001	-0.000
80.00	0.01	0.00	0.01	-0.05	118	2,736	146.9%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.00	0.03	0.00	6	1,559	143.8%	-0.001	0.0001	-0.006	0.000	-0.000
90.00	0.01	0.00	0.01	-0.04	24	7,186	112.5%	-0.000	0.0001	-0.002	0.000	-0.000
95.00	0.01	0.00	0.01	0.00	28	3,190	96.9%	-0.000	0.0001	-0.002	0.000	-0.000
100.00	0.01	0.01	0.10	-0.01	194	9,978	105.9%	-0.004	0.0010	-0.025	0.001	-0.000
101.00	0.13	0.01	0.13	0.11	12	724	105.5%	-0.006	0.0013	-0.032	0.002	-0.000
102.00	0.02	0.02	0.06	-0.02	15	1,000	94.5%	-0.003	0.0009	-0.019	0.001	-0.000
103.00	0.02	0.00	0.28	-0.01	8	700	109.0%	-0.012	0.0024	-0.065	0.004	-0.000
104.00	0.01	0.01	0.10	-0.04	4	92	91.0%	-0.005	0.0014	-0.025	0.002	-0.000
105.00	0.03	0.02	0.43	-0.03	60	3,527	109.8%	-0.020	0.0038	-0.102	0.006	-0.000
106.00	0.04	0.03	0.05	-0.04	112	85	80.1%	-0.004	0.0013	-0.018	0.001	-0.000
107.00	0.07	0.05	0.10	-0.03	33	140	84.0%	-0.008	0.0022	-0.035	0.003	-0.000
108.00	0.07	0.05	0.13	-0.08	46	300	82.4%	-0.010	0.0027	-0.042	0.003	-0.000
109.00	0.09	0.04	0.29	-0.11	27	2,024	87.3%	-0.018	0.0044	-0.076	0.005	-0.000
110.00	0.11	0.11	0.13	-0.14	977	10,054	78.5%	-0.014	0.0040	-0.055	0.004	-0.000
111.00	0.15	0.11	0.30	-0.17	146	199	82.4%	-0.025	0.0060	-0.092	0.007	-0.000
112.00	0.20	0.15	0.20	-0.23	2,756	5,123	75.8%	-0.023	0.0061	-0.079	0.006	-0.000
113.00	0.23	0.17	0.26	-0.30	42	540	74.8%	-0.029	0.0076	-0.096	0.008	-0.000
114.00	0.28	0.25	0.33	-0.42	133	556	75.4%	-0.040	0.0098	-0.125	0.010	-0.000
115.00	0.37	0.37	0.40	-0.45	1,459	9,568	76.0%	-0.054	0.0123	-0.159	0.013	-0.001
116.00	0.45	0.45	0.52	-0.58	648	789	75.9%	-0.068	0.0150	-0.193	0.015	-0.001
117.00	0.58	0.55	0.65	-0.70	209	798	75.6%	-0.086	0.0178	-0.228	0.018	-0.001
118.00	0.74	0.65	0.75	-0.81	688	5,587	74.0%	-0.102	0.0208	-0.254	0.021	-0.001
119.00	0.90	0.83	0.98	-0.90	811	481	75.2%	-0.130	0.0242	-0.306	0.025	-0.001
120.00	1.16	1.12	1.19	-0.97	4,119	5,381	76.6%	-0.162	0.0276	-0.361	0.029	-0.002
121.00	1.36	1.29	1.49	-1.15	484	1,243	76.7%	-0.193	0.0308	-0.404	0.032	-0.002
122.00	1.56	1.57	1.75	-1.38	103	767	76.8%	-0.228	0.0339	-0.445	0.035	-0.002
123.00	1.97	1.92	2.08	-1.53	477	721	77.6%	-0.267	0.0364	-0.489	0.038	-0.003
124.00	2.31	2.15	2.49	-1.69	579	2,759	77.2%	-0.305	0.0390	-0.519	0.041	-0.003
125.00	2.67	2.61	2.70	-1.83	1,329	5,387	76.4%	-0.345	0.0415	-0.539	0.043	-0.004
126.00	3.06	3.00	3.25	-2.28	394	434	77.5%	-0.389	0.0426	-0.569	0.045	-0.004
127.00	3.60	3.40	3.75	-2.10	852	315	77.4%	-0.433	0.0437	-0.583	0.046	-0.005
128.00	4.09	4.05	4.40	-2.28	1,192	142	80.4%	-0.477	0.0426	-0.613	0.046	-0.005
129.00	4.60	4.45	4.80	-2.47	199	474	78.0%	-0.521	0.0440	-0.593	0.046	-0.006
130.00	5.15	5.00	5.45	-2.48	84	3,603	78.6%	-0.564	0.0431	-0.590	0.046	-0.006
131.00	5.90	5.55	6.10	-2.77	52	45	78.5%	-0.606	0.0422	-0.575	0.045	-0.007
132.00	6.65	6.30	6.75	-2.84	33	77	79.7%	-0.644	0.0402	-0.565	0.043	-0.007
133.00	7.48	7.00	7.40	-2.72	2	271	79.8%	-0.682	0.0385	-0.541	0.041	-0.008
134.00	11.59	7.70	8.30	0.00	0	58	81.9%	-0.712	0.0359	-0.529	0.040	-0.008
135.00	8.50	8.40	8.90	-3.01	59	1,737	80.2%	-0.750	0.0341	-0.481	0.037	-0.009
136.00	9.75	9.20	9.75	-2.90	2	8	81.7%	-0.777	0.0315	-0.460	0.035	-0.009
137.00	11.45	10.00	10.50	-2.10	24	4	81.5%	-0.806	0.0291	-0.421	0.032	-0.009
138.00	11.48	10.80	11.30	-3.50	20	77	81.3%	-0.832	0.0266	-0.381	0.029	-0.010
139.00	15.95	10.55	13.10	0.00	0	65	79.7%	-0.861	0.0240	-0.328	0.026	-0.010
140.00	14.05	12.40	13.95	-1.89	12	355	94.0%	-0.839	0.0224	-0.430	0.028	-0.010
141.00	14.95	13.35	13.90	-1.86	2	70	82.1%	-0.893	0.0193	-0.279	0.021	-0.010
145.00	17.00	16.25	17.80	-3.95	43	115	68.9%	-0.974	0.0076	-0.065	0.007	-0.012
150.00	21.75	20.65	23.05	0.15	50	257	131.5%	-0.896	0.0118	-0.445	0.021	-0.011
155.00	31.35	26.00	27.90	0.00	35	55	89.1%	-0.990	0.0027	-0.030	0.003	-0.013
160.00	29.77	31.10	32.85	0.00	1	2	104.7%	-0.989	0.0024	-0.040	0.003	-0.013
165.00	57.99	49.15	52.95	0.00	41	0	480.9%	-0.641	0.0067	-3.465	0.043	-0.011
170.00	42.20	40.45	43.00	0.00	2	0	195.5%	-0.934	0.0057	-0.468	0.015	-0.013
175.00	47.15	45.90	48.70	0.00	2	0	171.6%	-0.973	0.0032	-0.188	0.007	-0.014
180.00	53.60	51.10	53.00	0.00	1	1	160.2%	-0.988	0.0016	-0.074	0.004	-0.015
185.00	63.81	56.05	58.70	0.00	2	0	200.8%	-0.973	0.0027	-0.222	0.007	-0.015
190.00	71.21	61.05	63.00	0.00	45	0	177.3%	-0.991	0.0012	-0.061	0.003	-0.016
195.00	60.97	74.60	77.00	0.00	1	10	483.4%	-0.770	0.0054	-2.823	0.035	-0.014
200.00	84.50	70.10	73.70	0.00	5	0	168.0%	-0.998	0.0004	0.001	0.001	-0.016
210.00	68.45	89.55	91.85	0.00	1	1	524.6%	-0.788	0.0048	-2.920	0.034	-0.016
240.00	121.23	110.10	113.70	0.00	2	0	225.8%	-0.998	0.0002	0.006	0.001	-0.020

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.