Home Options BABAChain

BABA

Alibaba Group Holding LimitedClose $135.64EOD only

Max Pain

$134.00

Next expiry May 22, 2026

Expected Move

±$5.33

3.9% from close

Price Gap

-1.64

Distance to max pain

IV Rank

Low premium

P/C OI

0.69

Slightly call-heavy

Consensus

6.0/10

Bullish tilt

Published snapshot: May 19, 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

May 19, 2026 close

BABA Options Chain

Data as of market close May 19, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
85.00	47.99	49.70	51.95	0.00	2	1	218.6%	0.993	0.0007	-0.097	0.002	0.007
90.00	43.13	44.70	46.65	0.00	9	6	156.3%	0.999	0.0003	-0.026	0.001	0.007
100.00	33.22	34.65	36.65	0.00	7	18	104.7%	0.999	0.0002	-0.016	0.000	0.008
105.00	30.70	29.75	31.75	-0.11	1	37	119.1%	0.992	0.0014	-0.063	0.003	0.009
110.00	25.80	24.70	26.85	2.34	1	9	103.5%	0.989	0.0023	-0.075	0.004	0.009
111.00	24.70	23.70	26.00	0.00	0	0	107.8%	0.982	0.0033	-0.109	0.005	0.009
112.00	22.06	22.85	24.15	0.00	1	43	124.8%	0.960	0.0056	-0.232	0.011	0.009
113.00	22.31	21.90	23.20	2.01	1	7	122.9%	0.955	0.0063	-0.251	0.012	0.009
114.00	21.33	20.70	22.60	1.81	1	4	62.5%	0.999	0.0004	-0.018	0.000	0.009
115.00	20.87	19.95	21.60	2.34	1	20	84.8%	0.986	0.0035	-0.076	0.004	0.009
116.00	19.97	18.95	20.70	2.07	1	26	85.7%	0.980	0.0046	-0.098	0.006	0.009
117.00	18.35	17.50	19.85	0.00	1	3	62.5%	0.996	0.0016	-0.029	0.001	0.010
118.00	17.99	16.60	19.05	2.99	13	6	77.9%	0.978	0.0055	-0.098	0.006	0.009
119.00	17.01	15.85	17.85	2.59	73	110	76.0%	0.974	0.0065	-0.108	0.007	0.009
120.00	15.92	14.50	16.55	2.34	122	213	104.2%	0.911	0.0125	-0.356	0.020	0.009
121.00	12.13	13.35	15.80	0.00	3	26	107.3%	0.890	0.0143	-0.426	0.023	0.009
122.00	11.40	12.90	15.00	0.00	30	38	69.9%	0.956	0.0108	-0.146	0.011	0.010
123.00	11.55	12.05	13.85	0.00	5	12	65.7%	0.953	0.0121	-0.145	0.012	0.010
124.00	12.25	10.35	13.45	2.66	2	22	58.9%	0.957	0.0127	-0.125	0.011	0.010
125.00	11.00	10.00	11.45	2.33	52	239	75.7%	0.891	0.0201	-0.303	0.023	0.009
126.00	9.86	9.00	10.45	2.02	42	15	70.7%	0.883	0.0227	-0.298	0.024	0.009
127.00	8.94	8.15	10.25	1.39	49	12	57.9%	0.901	0.0245	-0.220	0.021	0.009
128.00	8.03	7.25	9.30	1.45	106	1,524	55.3%	0.883	0.0290	-0.237	0.024	0.009
129.00	7.80	6.25	8.55	2.55	8	605	53.8%	0.856	0.0344	-0.264	0.028	0.009
130.00	6.05	5.95	6.75	1.25	51	445	57.0%	0.803	0.0395	-0.336	0.034	0.008
131.00	5.65	5.15	5.95	1.65	258	1,803	55.5%	0.765	0.0450	-0.361	0.038	0.008
132.00	4.60	4.40	5.10	1.05	92	1,089	52.4%	0.727	0.0516	-0.368	0.041	0.008
133.00	4.20	3.90	4.50	1.11	165	1,714	53.4%	0.669	0.0552	-0.407	0.045	0.007
134.00	3.45	3.45	3.75	0.82	310	854	50.7%	0.616	0.0612	-0.407	0.047	0.007
135.00	3.10	3.05	3.10	0.86	1,522	3,773	49.0%	0.554	0.0656	-0.405	0.049	0.006
136.00	2.60	2.50	2.61	0.72	1,072	4,114	49.1%	0.488	0.0660	-0.409	0.049	0.005
137.00	2.18	2.09	2.20	0.63	2,312	1,815	49.7%	0.424	0.0641	-0.405	0.048	0.005
138.00	1.75	1.71	1.88	0.45	2,146	2,704	50.9%	0.366	0.0601	-0.398	0.046	0.004
139.00	1.46	1.42	1.60	0.30	636	1,501	50.3%	0.306	0.0568	-0.367	0.043	0.003
140.00	1.25	1.20	1.30	0.34	5,542	10,598	50.9%	0.256	0.0514	-0.340	0.040	0.003
141.00	0.93	0.97	1.05	0.10	605	2,315	51.0%	0.210	0.0459	-0.305	0.035	0.002
142.00	0.85	0.73	0.93	0.18	515	3,139	51.7%	0.172	0.0401	-0.272	0.031	0.002
143.00	0.70	0.58	0.70	0.14	658	1,336	51.2%	0.134	0.0343	-0.229	0.027	0.001
144.00	0.53	0.42	0.55	0.08	344	1,222	50.8%	0.102	0.0286	-0.187	0.022	0.001
145.00	0.41	0.38	0.44	0.05	924	6,270	52.1%	0.084	0.0240	-0.166	0.019	0.001
146.00	0.30	0.29	0.37	-0.03	213	896	52.7%	0.066	0.0197	-0.139	0.016	0.001
147.00	0.25	0.24	0.30	0.00	504	1,882	53.6%	0.052	0.0162	-0.118	0.013	0.001
148.00	0.19	0.19	0.25	-0.03	494	424	54.4%	0.041	0.0132	-0.099	0.011	0.000
149.00	0.15	0.09	0.20	-0.03	39	248	52.9%	0.027	0.0096	-0.068	0.008	0.000
150.00	0.15	0.13	0.17	0.00	1,256	8,080	56.3%	0.026	0.0088	-0.070	0.007	0.000
152.50	0.10	0.06	0.11	0.04	104	613	57.4%	0.013	0.0048	-0.040	0.004	0.000
155.00	0.08	0.04	0.09	0.00	1,477	2,367	61.5%	0.009	0.0033	-0.031	0.003	0.000
157.50	0.06	0.01	0.10	-0.02	219	469	66.0%	0.007	0.0024	-0.026	0.002	0.000
160.00	0.06	0.01	0.10	-0.02	295	12,460	71.9%	0.006	0.0020	-0.026	0.002	0.000
162.50	0.05	0.00	0.10	0.02	1,431	413	76.6%	0.005	0.0016	-0.024	0.002	0.000
165.00	0.02	0.00	0.23	-0.01	167	930	92.4%	0.011	0.0025	-0.055	0.004	0.000
167.50	0.02	0.00	0.09	0.00	140	188	86.3%	0.004	0.0011	-0.021	0.001	0.000
170.00	0.06	0.01	0.08	0.00	666	2,155	91.4%	0.004	0.0010	-0.021	0.001	0.000
172.50	0.06	0.00	0.10	0.03	78	157	97.7%	0.004	0.0009	-0.023	0.001	0.000
175.00	0.07	0.00	0.10	0.05	2	536	103.1%	0.004	0.0009	-0.024	0.001	0.000
177.50	0.07	0.00	0.13	0.00	551	35	111.3%	0.005	0.0010	-0.030	0.002	0.000
180.00	0.03	0.00	0.06	0.01	4	593	106.3%	0.002	0.0005	-0.014	0.001	0.000
182.50	0.06	0.00	0.09	0.00	1	18	115.6%	0.003	0.0006	-0.020	0.001	0.000
185.00	0.04	0.00	0.05	0.02	69	177	112.5%	0.001	0.0003	-0.011	0.001	0.000
190.00	0.16	0.00	0.26	0.00	1	30	148.0%	0.007	0.0011	-0.062	0.002	0.000
195.00	0.01	0.00	0.13	-0.02	8	5	143.8%	0.003	0.0006	-0.029	0.001	0.000
200.00	0.01	0.00	0.41	-0.01	85	210	177.7%	0.010	0.0012	-0.097	0.003	0.000
205.00	0.01	0.00	0.05	0.00	23	110	145.3%	0.001	0.0002	-0.011	0.000	0.000
210.00	0.01	0.00	1.34	0.00	21	20	238.1%	0.028	0.0022	-0.311	0.008	0.000
215.00	0.23	0.00	1.03	0.22	2	20	236.5%	0.021	0.0017	-0.242	0.006	0.000
220.00	0.01	0.00	0.41	0.00	20	41	213.1%	0.008	0.0008	-0.097	0.003	0.000
225.00	0.01	0.00	1.57	-0.10	22	5	274.6%	0.028	0.0019	-0.365	0.008	0.000
230.00	0.28	0.00	2.07	-0.04	1	2	299.0%	0.035	0.0021	-0.475	0.010	0.000
235.00	0.40	0.00	2.09	0.00	6	7	308.8%	0.034	0.0020	-0.481	0.009	0.000
240.00	0.01	0.00	1.15	-0.06	20	37	285.4%	0.019	0.0013	-0.271	0.006	0.000
245.00	0.01	0.00	0.21	0.00	2	55	231.3%	0.003	0.0004	-0.048	0.001	0.000
250.00	0.01	0.00	0.20	0.00	3	52	236.7%	0.003	0.0003	-0.045	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.02	0.00	0.05	-0.01	1	117	189.1%	-0.001	0.0001	-0.010	0.000	-0.000
90.00	0.01	0.00	0.01	-0.09	3	8	128.1%	-0.000	0.0000	-0.002	0.000	-0.000
95.00	0.05	0.00	0.15	0.00	2	9	150.8%	-0.004	0.0006	-0.034	0.001	-0.000
100.00	0.01	0.00	0.05	0.00	37	564	114.8%	-0.001	0.0003	-0.011	0.001	-0.000
105.00	0.03	0.00	0.05	0.00	1,649	244	98.4%	-0.002	0.0005	-0.011	0.001	-0.000
110.00	0.04	0.00	0.06	0.00	35	224	83.6%	-0.002	0.0008	-0.013	0.001	-0.000
111.00	0.01	0.00	0.10	-0.02	20	25	85.9%	-0.004	0.0012	-0.023	0.002	-0.000
112.00	0.03	0.00	0.48	-0.07	122	43	106.4%	-0.021	0.0038	-0.109	0.006	-0.000
113.00	0.03	0.00	0.27	-0.02	3	152	92.2%	-0.013	0.0029	-0.062	0.004	-0.000
114.00	0.05	0.00	0.18	0.00	4	7	82.8%	-0.009	0.0024	-0.042	0.003	-0.000
115.00	0.03	0.01	0.10	-0.05	427	588	73.4%	-0.006	0.0019	-0.025	0.002	-0.000
116.00	0.03	0.00	0.05	-0.01	1,167	139	63.3%	-0.003	0.0011	-0.011	0.001	-0.000
117.00	0.02	0.00	0.10	-0.06	3	117	66.0%	-0.006	0.0021	-0.023	0.002	-0.000
118.00	0.03	0.00	0.07	-0.04	73	523	59.4%	-0.004	0.0018	-0.016	0.002	-0.000
119.00	0.05	0.00	0.15	0.00	1,121	121	63.1%	-0.010	0.0035	-0.035	0.003	-0.000
120.00	0.10	0.06	0.11	-0.01	284	1,007	60.9%	-0.012	0.0042	-0.039	0.004	-0.000
121.00	0.07	0.00	0.16	-0.05	199	67	56.8%	-0.012	0.0046	-0.037	0.004	-0.000
122.00	0.12	0.05	0.15	-0.10	178	90	55.5%	-0.016	0.0059	-0.046	0.005	-0.000
123.00	0.12	0.03	0.15	-0.13	180	599	51.0%	-0.016	0.0063	-0.041	0.005	-0.000
124.00	0.13	0.11	0.13	-0.15	64	276	50.0%	-0.022	0.0086	-0.054	0.007	-0.000
125.00	0.13	0.13	0.17	-0.25	190	1,745	49.8%	-0.033	0.0120	-0.074	0.009	-0.000
126.00	0.20	0.09	0.31	-0.24	7	948	53.0%	-0.059	0.0180	-0.126	0.014	-0.001
127.00	0.27	0.22	0.30	-0.37	77	561	48.2%	-0.062	0.0207	-0.120	0.015	-0.001
128.00	0.36	0.23	0.45	-0.46	138	770	49.5%	-0.093	0.0273	-0.167	0.020	-0.001
129.00	0.44	0.36	0.55	-0.57	465	364	47.9%	-0.118	0.0335	-0.192	0.024	-0.001
130.00	0.66	0.57	0.70	-0.54	882	2,867	47.0%	-0.152	0.0408	-0.224	0.029	-0.002
131.00	0.96	0.67	0.99	-0.75	192	394	48.5%	-0.206	0.0477	-0.279	0.035	-0.002
132.00	1.09	1.01	1.20	-1.04	108	504	47.0%	-0.252	0.0552	-0.304	0.039	-0.003
133.00	1.45	1.27	1.50	-1.00	848	655	46.5%	-0.310	0.0617	-0.331	0.043	-0.004
134.00	1.98	1.63	1.95	-1.07	130	583	47.8%	-0.378	0.0647	-0.366	0.047	-0.004
135.00	2.30	2.14	2.36	-1.55	564	1,409	47.2%	-0.444	0.0680	-0.375	0.049	-0.005
136.00	2.85	2.71	2.85	-1.89	665	668	47.0%	-0.513	0.0690	-0.376	0.049	-0.006
137.00	3.27	3.05	3.60	-2.12	31	990	50.4%	-0.574	0.0633	-0.395	0.048	-0.007
138.00	3.95	3.75	4.30	-1.90	126	528	52.0%	-0.631	0.0590	-0.392	0.046	-0.007
139.00	4.90	4.35	4.95	-1.92	9	298	51.9%	-0.688	0.0555	-0.365	0.044	-0.008
140.00	5.65	5.05	5.65	-1.67	43	1,346	51.7%	-0.740	0.0510	-0.331	0.040	-0.009
141.00	6.60	6.10	6.50	-1.92	92	244	53.9%	-0.777	0.0450	-0.317	0.037	-0.009
142.00	7.23	6.50	7.95	-2.41	21	197	52.5%	-0.824	0.0400	-0.265	0.032	-0.010
143.00	7.85	7.50	8.40	-1.50	9	300	61.5%	-0.819	0.0348	-0.318	0.032	-0.010
144.00	9.90	8.40	9.60	0.00	1	107	55.5%	-0.876	0.0300	-0.218	0.025	-0.010
145.00	9.70	9.15	10.45	-2.13	11	1,499	53.2%	-0.912	0.0245	-0.159	0.020	-0.011
146.00	12.80	9.90	11.60	0.00	1	117	55.2%	-0.925	0.0209	-0.144	0.017	-0.011
147.00	13.20	10.95	12.30	0.00	35	127	53.4%	-0.948	0.0161	-0.099	0.013	-0.012
148.00	15.02	11.70	13.25	0.00	3	217	79.3%	-0.879	0.0206	-0.311	0.025	-0.011
149.00	14.74	12.75	14.65	0.00	10	18	63.7%	-0.944	0.0143	-0.130	0.014	-0.012
150.00	14.75	13.20	15.65	-0.76	3	67	98.7%	-0.859	0.0184	-0.437	0.028	-0.011
152.50	19.06	16.10	17.90	0.00	2	65	62.7%	-0.979	0.0066	-0.048	0.006	-0.012
155.00	21.16	18.60	20.50	0.00	1	103	73.6%	-0.975	0.0065	-0.070	0.007	-0.012
157.50	23.25	21.05	22.65	0.00	1	92	110.8%	-0.924	0.0105	-0.307	0.018	-0.012
160.00	24.65	23.55	25.50	-0.91	2	33	85.4%	-0.982	0.0043	-0.060	0.006	-0.013
162.50	25.35	26.05	27.80	0.00	0	30	79.3%	-0.993	0.0019	-0.011	0.002	-0.013
165.00	31.10	28.60	30.45	0.00	3	0	98.0%	-0.984	0.0032	-0.059	0.005	-0.013
167.50	28.15	31.05	32.80	0.00	0	0	90.6%	-0.994	0.0015	-0.011	0.002	-0.014
170.00	36.86	33.70	35.15	0.00	5	2	96.1%	-0.995	0.0013	-0.011	0.002	-0.014

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.