$111.81
-1.04-0.92%
In chiusura: Sep 2, 5:00 PM EST
$111.87
0.0580.05%
Post-mercato: 7:59 PM EST
Alibaba Group Holding Ltd Catena di Opzioni
BABANYSE
Alibaba Gr Hldgs Options
View Alibaba Gr Hldgs (BABA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.41
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price32.12Sep 02, 2026
Change
1.755.17%
Bid30.2
Ask33.9
volume5
Intrest2
Strike
80
80
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price27.1Sep 02, 2026
Change
2.759.21%
Bid25.5
Ask28.45
volume16
Intrest1
Strike
85
85
Last Price0.17Sep 02, 2026
Change
0.11183.33%
Bid-
Ask0.85
volume2
Intrest30
Last Price22.1Sep 02, 2026
Change
4.0915.62%
Bid21.6
Ask23.3
volume11
Intrest3
Strike
90
90
Last Price0.01Sep 02, 2026
Change
0.0583.33%
Bid-
Ask0.86
volume1
Intrest47
Last Price25.69Aug 26, 2026
Change
-0%
Bid16.5
Ask17.3
volume0
Intrest57
Strike
95
95
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid-
Ask0.01
volume1
Intrest92
Last Price11.73Sep 02, 2026
Change
1.410.66%
Bid10.6
Ask13.05
volume7
Intrest60
Strike
100
100
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume115
Intrest1052
Last Price10.75Sep 02, 2026
Change
1.4411.81%
Bid9.65
Ask12.05
volume6
Intrest26
Strike
101
101
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest29
Last Price10.11Sep 02, 2026
Change
2.7321.26%
Bid9.45
Ask11.05
volume3
Intrest26
Strike
102
102
Last Price0.3Sep 02, 2026
Change
0.25500%
Bid-
Ask0.1
volume3
Intrest81
Last Price9.13Sep 02, 2026
Change
2.7323.02%
Bid7.75
Ask10.05
volume3
Intrest31
Strike
103
103
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest119
Last Price9.56Sep 01, 2026
Change
-0%
Bid7.6
Ask8.55
volume0
Intrest31
Strike
104
104
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest179
Last Price8.35Sep 01, 2026
Change
-0%
Bid6.55
Ask7.45
volume0
Intrest194
Strike
105
105
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid0.02
Ask0.1
volume115
Intrest302
Last Price5.92Sep 02, 2026
Change
3.1734.87%
Bid5.35
Ask7.15
volume1
Intrest155
Strike
106
106
Last Price0.04Sep 02, 2026
Change
0.0450%
Bid0.04
Ask0.05
volume131
Intrest341
Last Price5.01Sep 02, 2026
Change
2.9737.22%
Bid4.75
Ask5.25
volume1
Intrest89
Strike
107
107
Last Price0.09Sep 02, 2026
Change
0.0325%
Bid0.06
Ask0.11
volume46
Intrest2599
Last Price4.07Sep 02, 2026
Change
0.9318.6%
Bid3.8
Ask4.3
volume6
Intrest117
Strike
108
108
Last Price0.16Sep 02, 2026
Change
0.0420%
Bid0.14
Ask0.19
volume266
Intrest5672
Last Price3.2Sep 02, 2026
Change
1.2628.25%
Bid3
Ask3.25
volume233
Intrest104
Strike
109
109
Last Price0.32Sep 02, 2026
Change
0.0518.52%
Bid0.27
Ask0.34
volume227
Intrest642
Last Price2.4Sep 02, 2026
Change
1.0330.03%
Bid2.25
Ask2.5
volume1573
Intrest1630
Strike
110
110
Last Price0.55Sep 02, 2026
Change
0.0510%
Bid0.5
Ask0.58
volume803
Intrest3762
Last Price1.71Sep 02, 2026
Change
0.9134.73%
Bid1.66
Ask1.81
volume358
Intrest316
Strike
111
111
Last Price0.86Sep 02, 2026
Change
0.044.88%
Bid0.84
Ask0.95
volume718
Intrest699
Last Price1.17Sep 02, 2026
Change
0.9444.55%
Bid1.17
Ask1.28
volume1158
Intrest452
Strike
112
112
Last Price1.29Sep 02, 2026
Change
0.18.4%
Bid1.28
Ask1.46
volume1064
Intrest1568
Last Price0.8Sep 02, 2026
Change
0.7548.39%
Bid0.79
Ask0.87
volume1791
Intrest620
Strike
113
113
Last Price2Sep 02, 2026
Change
0.4629.87%
Bid1.89
Ask2.11
volume268
Intrest3420
Last Price0.58Sep 02, 2026
Change
0.5649.12%
Bid0.55
Ask0.59
volume1435
Intrest1706
Strike
114
114
Last Price2.74Sep 02, 2026
Change
0.3916.6%
Bid2.61
Ask2.91
volume161
Intrest1013
Last Price0.37Sep 02, 2026
Change
0.4755.95%
Bid0.36
Ask0.4
volume2375
Intrest1934
Strike
115
115
Last Price3.55Sep 02, 2026
Change
0.5518.33%
Bid3.4
Ask3.7
volume652
Intrest3051
Last Price0.28Sep 02, 2026
Change
0.3756.92%
Bid0.23
Ask0.29
volume1301
Intrest1867
Strike
116
116
Last Price4.3Sep 02, 2026
Change
0.513.16%
Bid4.1
Ask4.95
volume132
Intrest443
Last Price0.17Sep 02, 2026
Change
0.2660.47%
Bid0.16
Ask0.19
volume1935
Intrest3807
Strike
117
117
Last Price5.34Sep 02, 2026
Change
0.7616.59%
Bid5.2
Ask5.6
volume25
Intrest429
Last Price0.13Sep 02, 2026
Change
0.1858.06%
Bid0.11
Ask0.13
volume1077
Intrest2475
Strike
118
118
Last Price6.25Sep 02, 2026
Change
0.8816.39%
Bid6.1
Ask6.55
volume25
Intrest3360
Last Price0.09Sep 02, 2026
Change
0.1562.5%
Bid0.07
Ask0.11
volume325
Intrest4381
Strike
119
119
Last Price7.26Sep 02, 2026
Change
0.9615.24%
Bid6.7
Ask7.9
volume12
Intrest460
Last Price0.06Sep 02, 2026
Change
0.162.5%
Bid0.05
Ask0.07
volume1424
Intrest6064
Strike
120
120
Last Price8.05Sep 02, 2026
Change
1.1817.18%
Bid7.85
Ask8.5
volume91
Intrest1050
Last Price0.04Sep 02, 2026
Change
0.0866.67%
Bid0.04
Ask0.05
volume678
Intrest1984
Strike
121
121
Last Price9.07Sep 02, 2026
Change
0.8810.74%
Bid7.95
Ask10.35
volume3
Intrest263
Last Price0.04Sep 02, 2026
Change
0.0660%
Bid0.02
Ask0.04
volume357
Intrest3963
Strike
122
122
Last Price10.2Sep 02, 2026
Change
0.889.44%
Bid9.35
Ask11.25
volume17
Intrest563
Last Price0.02Sep 02, 2026
Change
0.0675%
Bid-
Ask0.1
volume61
Intrest1163
Strike
123
123
Last Price11.28Sep 02, 2026
Change
1.0510.26%
Bid9.95
Ask11.95
volume11
Intrest140
Last Price0.02Sep 02, 2026
Change
0.0250%
Bid0.02
Ask0.08
volume558
Intrest2064
Strike
124
124
Last Price12.1Sep 02, 2026
Change
1.3612.66%
Bid11.4
Ask12.5
volume21
Intrest179
Last Price0.04Sep 02, 2026
Change
0.0120%
Bid0.01
Ask0.02
volume525
Intrest3772
Strike
125
125
Last Price13.07Sep 02, 2026
Change
0.856.96%
Bid12.75
Ask13.4
volume19
Intrest254
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid-
Ask0.2
volume21
Intrest1433
Strike
126
126
Last Price14.05Sep 02, 2026
Change
0.866.52%
Bid13.75
Ask14.45
volume28
Intrest75
Last Price0.02Sep 02, 2026
Change
0.0250%
Bid-
Ask0.02
volume47
Intrest922
Strike
127
127
Last Price15Sep 02, 2026
Change
0.785.49%
Bid14.2
Ask16.2
volume17
Intrest65
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest905
Strike
128
128
Last Price15.99Sep 02, 2026
Change
0.775.06%
Bid15
Ask17.15
volume12
Intrest14
Last Price0.01Sep 02, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume123
Intrest598
Strike
129
129
Last Price17.18Sep 02, 2026
Change
0.986.05%
Bid16.3
Ask17.6
volume26
Intrest1
Last Price0.02Sep 02, 2026
Change
0.01100%
Bid-
Ask0.01
volume31
Intrest3223
Strike
130
130
Last Price18.06Sep 02, 2026
Change
0.885.12%
Bid17.05
Ask19.15
volume65
Intrest0
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest426
Strike
131
131
Last Price19.48Sep 02, 2026
Change
1.548.58%
Bid18.75
Ask20.2
volume38
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest530
Strike
132
132
Last Price20.23Sep 02, 2026
Change
1.236.47%
Bid19
Ask21.4
volume30
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest352
Strike
133
133
Last Price21.15Sep 02, 2026
Change
1.175.86%
Bid20
Ask23.05
volume30
Intrest0
Last Price0.11Sep 01, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest132
Strike
134
134
Last Price22.46Sep 02, 2026
Change
1.557.41%
Bid21.7
Ask22.65
volume38
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest887
Strike
135
135
Last Price23.44Sep 02, 2026
Change
1.587.23%
Bid22.75
Ask24.4
volume88
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.1
volume3
Intrest214
Strike
136
136
Last Price24.54Sep 02, 2026
Change
1.767.73%
Bid23.2
Ask25.85
volume60
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest96
Strike
137
137
Last Price25.26Sep 02, 2026
Change
1.56.31%
Bid24.65
Ask26.15
volume6
Intrest0
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest106
Strike
138
138
Last Price26.38Sep 02, 2026
Change
1.254.97%
Bid25.7
Ask27.3
volume12
Intrest0
Last Price0.3Aug 31, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest91
Strike
139
139
Last Price27.36Sep 02, 2026
Change
1.34.99%
Bid26.65
Ask28.25
volume12
Intrest0
Last Price0.04Sep 02, 2026
Change
0.03300%
Bid-
Ask0.04
volume11
Intrest1384
Strike
140
140
Last Price28.23Sep 02, 2026
Change
1.194.4%
Bid27
Ask29.4
volume82
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest202
Strike
141
141
Last Price29.21Sep 02, 2026
Change
1.445.19%
Bid27.15
Ask31
volume220
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest157
Strike
142
142
Last Price30.27Sep 02, 2026
Change
1.565.43%
Bid28.95
Ask31.45
volume164
Intrest0
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest59
Strike
143
143
Last Price30.84Sep 02, 2026
Change
1.153.87%
Bid29.15
Ask32.9
volume44
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask1.26
volume0
Intrest43
Strike
144
144
Last Price31.82Sep 02, 2026
Change
1.173.82%
Bid30.75
Ask33.9
volume22
Intrest0
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest302
Strike
145
145
Last Price32.89Sep 02, 2026
Change
1.223.85%
Bid31.15
Ask34.8
volume86
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest59
Strike
146
146
Last Price33.82Sep 02, 2026
Change
1.143.49%
Bid32.55
Ask36
volume188
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest128
Strike
147
147
Last Price35.1Sep 02, 2026
Change
1.073.14%
Bid33.15
Ask37.05
volume112
Intrest0
Last Price-
Change
-
Bid-
Ask2.09
volume0
Intrest0
Strike
148
148
Last Price36.04Sep 02, 2026
Change
1.183.38%
Bid34.9
Ask37.65
volume12
Intrest0
Last Price0.43Aug 21, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest3
Strike
149
149
Last Price37.02Sep 02, 2026
Change
1.183.29%
Bid35.4
Ask38.85
volume6
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1099
Strike
150
150
Last Price30Aug 24, 2026
Change
-0%
Bid36.8
Ask39.2
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest7
Strike
152.5
152.5
Last Price-
Change
-
Bid38.65
Ask42
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest339
Strike
155
155
Last Price-
Change
-
Bid41.6
Ask44.5
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.06
volume0
Intrest1
Strike
157.5
157.5
Last Price-
Change
-
Bid43.8
Ask47
volume0
Intrest0
Last Price0.46Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest458
Strike
160
160
Last Price38.75Aug 21, 2026
Change
-0%
Bid46.55
Ask49.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.08
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid48.65
Ask52
volume0
Intrest0
Last Price0.11Aug 28, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest111
Strike
165
165
Last Price-
Change
-
Bid51.6
Ask54.5
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest150
Strike
170
170
Last Price-
Change
-
Bid56.9
Ask59.2
volume0
Intrest0
Last Price0.21Sep 02, 2026
Change
0.19950%
Bid-
Ask1.2
volume2
Intrest69
Strike
175
175
Last Price-
Change
-
Bid61.9
Ask64.3
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
180
180
Last Price-
Change
-
Bid66.6
Ask69.3
volume0
Intrest0
Last Price0.42Sep 01, 2026
Change
-0%
Bid-
Ask1.99
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid71.15
Ask74.2
volume0
Intrest0
Last Price0.11Aug 19, 2026
Change
-0%
Bid-
Ask2.01
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid76.25
Ask79.15
volume0
Intrest0
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid81.15
Ask84.5
volume0
Intrest0