$128.89
0.740.58%
Dern. MÀJ: Aug 19, 1:55 PM
Alibaba Group Holding Ltd Chaîne d'Options
BABANYSE
Résultats: Résultats Q1 2027 demain le jeu. août 20th avant l'ouverture du marché
Conférence téléphonique: Conférence téléphonique prévue demain à 7:30 AMCliquez pour voir la webdiffusion
Alibaba Gr Hldgs Options
View Alibaba Gr Hldgs (BABA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.47
P/C Ratio (OI)
0.60
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price111.5Aug 19, 2026
Change
1.471.34%
Bid110.15
Ask111.6
volume2
Intrest63
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price109.05Aug 19, 2026
Change
1.461.36%
Bid107.65
Ask110.6
volume2
Intrest45
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price105.12Aug 18, 2026
Change
-0%
Bid105.15
Ask106.75
volume0
Intrest45
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price102.57Aug 18, 2026
Change
-0%
Bid102.6
Ask104.6
volume0
Intrest36
Strike
25
25
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price97.51Aug 18, 2026
Change
-0%
Bid97.65
Ask99.3
volume0
Intrest32
Strike
30
30
Last Price0.01Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price92.83Aug 18, 2026
Change
-0%
Bid92.65
Ask95.7
volume0
Intrest42
Strike
35
35
Last Price0.01Jul 28, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest25
Last Price88.43Aug 18, 2026
Change
-0%
Bid88
Ask89.05
volume0
Intrest56
Strike
40
40
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6313
Last Price83.45Aug 18, 2026
Change
-0%
Bid82.4
Ask84.1
volume0
Intrest6
Strike
45
45
Last Price0.05Jul 14, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest72
Last Price77.46Aug 18, 2026
Change
-0%
Bid78.5
Ask79.1
volume0
Intrest33
Strike
50
50
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest252
Last Price72.58Aug 18, 2026
Change
-0%
Bid73
Ask74.1
volume0
Intrest34
Strike
55
55
Last Price0.13Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest50
Last Price67.76Aug 18, 2026
Change
-0%
Bid67.7
Ask70.65
volume0
Intrest30
Strike
60
60
Last Price0.13Aug 18, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest109
Last Price59.62Aug 17, 2026
Change
-0%
Bid62.65
Ask65.65
volume0
Intrest2
Strike
65
65
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1469
Last Price54.64Aug 17, 2026
Change
-0%
Bid57.65
Ask60.7
volume0
Intrest14
Strike
70
70
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2026
Last Price53.5Aug 19, 2026
Change
4.048.17%
Bid52.65
Ask55.65
volume2
Intrest7
Strike
75
75
Last Price0.12Aug 19, 2026
Change
0.09300%
Bid-
Ask0.1
volume3
Intrest1064
Last Price47.45Aug 19, 2026
Change
0.050.11%
Bid47.7
Ask50.25
volume3
Intrest39
Strike
80
80
Last Price0.04Aug 19, 2026
Change
0.03300%
Bid-
Ask0.05
volume3
Intrest2842
Last Price43.1Aug 18, 2026
Change
-0%
Bid42.7
Ask45.05
volume0
Intrest99
Strike
85
85
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume50
Intrest1559
Last Price39.26Aug 19, 2026
Change
1.84.81%
Bid38.3
Ask39.75
volume10
Intrest595
Strike
90
90
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest7206
Last Price29.73Aug 17, 2026
Change
-0%
Bid32.7
Ask34.7
volume0
Intrest230
Strike
95
95
Last Price0.04Aug 19, 2026
Change
0.03300%
Bid-
Ask0.03
volume23
Intrest3190
Last Price28.87Aug 19, 2026
Change
1.294.68%
Bid28.25
Ask29.1
volume22
Intrest3410
Strike
100
100
Last Price0.01Aug 19, 2026
Change
-0%
Bid0.01
Ask0.02
volume132
Intrest10121
Last Price27.52Aug 19, 2026
Change
0.642.38%
Bid26.7
Ask29.1
volume5
Intrest21
Strike
101
101
Last Price0.02Aug 19, 2026
Change
0.1184.62%
Bid0.01
Ask0.06
volume117
Intrest729
Last Price25.61Aug 18, 2026
Change
-0%
Bid26.25
Ask27.85
volume0
Intrest23
Strike
102
102
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume229
Intrest1002
Last Price24.47Aug 18, 2026
Change
-0%
Bid25
Ask26.8
volume0
Intrest29
Strike
103
103
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest699
Last Price23.4Aug 18, 2026
Change
-0%
Bid23.7
Ask26.1
volume0
Intrest33
Strike
104
104
Last Price0.03Aug 19, 2026
Change
0.02200%
Bid0.01
Ask0.07
volume76
Intrest93
Last Price23.61Aug 19, 2026
Change
0.552.39%
Bid23.55
Ask24.8
volume165
Intrest5559
Strike
105
105
Last Price0.03Aug 19, 2026
Change
-0%
Bid0.02
Ask0.03
volume37
Intrest3487
Last Price23.28Aug 19, 2026
Change
0.683.01%
Bid22.05
Ask23.55
volume1
Intrest17
Strike
106
106
Last Price0.04Aug 19, 2026
Change
-0%
Bid0.02
Ask0.1
volume9
Intrest145
Last Price20.49Aug 18, 2026
Change
-0%
Bid21.3
Ask23.15
volume0
Intrest71
Strike
107
107
Last Price0.03Aug 19, 2026
Change
0.0457.14%
Bid0.03
Ask0.04
volume39
Intrest142
Last Price20.23Aug 18, 2026
Change
-0%
Bid20.5
Ask21.8
volume0
Intrest181
Strike
108
108
Last Price0.06Aug 19, 2026
Change
0.0114.29%
Bid0.04
Ask0.06
volume83
Intrest300
Last Price19.25Aug 18, 2026
Change
-0%
Bid19.45
Ask21.7
volume0
Intrest42
Strike
109
109
Last Price0.12Aug 19, 2026
Change
0.0333.33%
Bid0.04
Ask0.18
volume11
Intrest2024
Last Price18.88Aug 19, 2026
Change
0.884.89%
Bid18.15
Ask19.75
volume81
Intrest4184
Strike
110
110
Last Price0.08Aug 19, 2026
Change
0.0327.27%
Bid0.07
Ask0.1
volume734
Intrest10163
Last Price13.92Aug 17, 2026
Change
-0%
Bid16.9
Ask18.8
volume0
Intrest84
Strike
111
111
Last Price0.12Aug 19, 2026
Change
0.0320%
Bid0.04
Ask0.16
volume123
Intrest309
Last Price16.4Aug 19, 2026
Change
0.382.37%
Bid16.35
Ask18.05
volume41
Intrest197
Strike
112
112
Last Price0.16Aug 19, 2026
Change
0.0420%
Bid0.12
Ask0.2
volume122
Intrest3116
Last Price16.1Aug 19, 2026
Change
1.9413.7%
Bid15.3
Ask16.8
volume30
Intrest133
Strike
113
113
Last Price0.21Aug 19, 2026
Change
0.028.7%
Bid0.16
Ask0.2
volume257
Intrest542
Last Price14.17Aug 18, 2026
Change
-0%
Bid14.35
Ask16.15
volume0
Intrest63
Strike
114
114
Last Price0.2Aug 19, 2026
Change
0.0828.57%
Bid0.2
Ask0.22
volume111
Intrest497
Last Price13.97Aug 19, 2026
Change
0.271.97%
Bid13.65
Ask14.35
volume52
Intrest9199
Strike
115
115
Last Price0.25Aug 19, 2026
Change
0.1232.43%
Bid0.25
Ask0.27
volume4626
Intrest9773
Last Price11.4Aug 18, 2026
Change
-0%
Bid12.8
Ask14.1
volume0
Intrest105
Strike
116
116
Last Price0.34Aug 19, 2026
Change
0.1124.44%
Bid0.32
Ask0.36
volume337
Intrest1213
Last Price12.15Aug 19, 2026
Change
0.65.19%
Bid11.9
Ask12.5
volume13
Intrest128
Strike
117
117
Last Price0.43Aug 19, 2026
Change
0.1525.86%
Bid0.41
Ask0.44
volume116
Intrest782
Last Price11.44Aug 19, 2026
Change
1.7918.55%
Bid10.7
Ask12.2
volume2
Intrest48
Strike
118
118
Last Price0.55Aug 19, 2026
Change
0.1925.68%
Bid0.52
Ask0.56
volume457
Intrest5596
Last Price10.8Aug 19, 2026
Change
0.444.25%
Bid10.4
Ask11.35
volume20
Intrest176
Strike
119
119
Last Price0.73Aug 19, 2026
Change
0.1718.89%
Bid0.63
Ask0.72
volume504
Intrest1036
Last Price9.75Aug 19, 2026
Change
0.252.63%
Bid9.7
Ask9.9
volume117
Intrest14093
Strike
120
120
Last Price0.85Aug 19, 2026
Change
0.3126.72%
Bid0.81
Ask0.87
volume2604
Intrest7587
Last Price9.32Aug 19, 2026
Change
0.687.87%
Bid8.75
Ask9.15
volume2
Intrest163
Strike
121
121
Last Price1.06Aug 19, 2026
Change
0.322.06%
Bid1.01
Ask1.06
volume219
Intrest1453
Last Price8.12Aug 19, 2026
Change
0.020.25%
Bid8
Ask8.3
volume367
Intrest915
Strike
122
122
Last Price1.29Aug 19, 2026
Change
0.2717.31%
Bid1.24
Ask1.33
volume248
Intrest785
Last Price7.65Aug 19, 2026
Change
0.68.51%
Bid7.35
Ask7.6
volume31
Intrest735
Strike
123
123
Last Price1.55Aug 19, 2026
Change
0.4221.32%
Bid1.5
Ask1.61
volume247
Intrest654
Last Price6.7Aug 19, 2026
Change
0.152.29%
Bid6.5
Ask6.9
volume89
Intrest3706
Strike
124
124
Last Price1.89Aug 19, 2026
Change
0.4218.18%
Bid1.85
Ask1.95
volume1894
Intrest2785
Last Price6.2Aug 19, 2026
Change
0.244.03%
Bid5.95
Ask6.25
volume1345
Intrest9252
Strike
125
125
Last Price2.21Aug 19, 2026
Change
0.4617.23%
Bid2.21
Ask2.27
volume1762
Intrest5651
Last Price5.45Aug 19, 2026
Change
0.050.93%
Bid5.4
Ask5.65
volume169
Intrest892
Strike
126
126
Last Price2.7Aug 19, 2026
Change
0.3611.76%
Bid2.59
Ask2.75
volume345
Intrest451
Last Price5.1Aug 19, 2026
Change
0.357.37%
Bid4.8
Ask5.1
volume134
Intrest1499
Strike
127
127
Last Price3.15Aug 19, 2026
Change
0.4512.5%
Bid3
Ask3.2
volume318
Intrest823
Last Price4.39Aug 19, 2026
Change
0.040.92%
Bid4.4
Ask4.6
volume1648
Intrest2758
Strike
128
128
Last Price3.6Aug 19, 2026
Change
0.4911.98%
Bid3.5
Ask3.7
volume1444
Intrest1216
Last Price4.03Aug 19, 2026
Change
0.133.33%
Bid3.85
Ask4.1
volume781
Intrest3136
Strike
129
129
Last Price4.25Aug 19, 2026
Change
0.357.61%
Bid3.95
Ask4.2
volume168
Intrest290
Last Price3.6Aug 19, 2026
Change
-0%
Bid3.5
Ask3.65
volume4446
Intrest12765
Strike
130
130
Last Price4.7Aug 19, 2026
Change
0.458.74%
Bid4.55
Ask4.75
volume627
Intrest3581
Last Price3.15Aug 19, 2026
Change
-0%
Bid3
Ask3.25
volume214
Intrest991
Strike
131
131
Last Price5.35Aug 19, 2026
Change
0.559.32%
Bid5.15
Ask5.35
volume3
Intrest95
Last Price2.79Aug 19, 2026
Change
0.010.36%
Bid2.78
Ask2.89
volume286
Intrest1141
Strike
132
132
Last Price6.7Aug 19, 2026
Change
0.050.75%
Bid5.8
Ask6
volume3
Intrest76
Last Price2.5Aug 19, 2026
Change
0.041.63%
Bid2.48
Ask2.56
volume588
Intrest1297
Strike
133
133
Last Price6.74Aug 19, 2026
Change
0.749.89%
Bid6.5
Ask6.65
volume14
Intrest271
Last Price2.18Aug 19, 2026
Change
0.073.11%
Bid2.15
Ask2.3
volume316
Intrest538
Strike
134
134
Last Price11.59Aug 14, 2026
Change
-0%
Bid7.2
Ask7.4
volume0
Intrest58
Last Price1.94Aug 19, 2026
Change
0.042.11%
Bid1.94
Ask1.99
volume2724
Intrest13748
Strike
135
135
Last Price7.92Aug 19, 2026
Change
0.586.82%
Bid7.75
Ask8.15
volume29
Intrest1716
Last Price1.72Aug 19, 2026
Change
0.021.15%
Bid1.7
Ask1.74
volume869
Intrest770
Strike
136
136
Last Price9.75Aug 18, 2026
Change
-0%
Bid8.7
Ask8.95
volume0
Intrest9
Last Price1.47Aug 19, 2026
Change
0.010.68%
Bid1.48
Ask1.55
volume720
Intrest389
Strike
137
137
Last Price9.7Aug 19, 2026
Change
1.7515.28%
Bid9.4
Ask9.8
volume32
Intrest28
Last Price1.33Aug 19, 2026
Change
0.032.31%
Bid1.31
Ask1.36
volume580
Intrest726
Strike
138
138
Last Price10.5Aug 19, 2026
Change
0.988.54%
Bid10.25
Ask10.7
volume20
Intrest86
Last Price1.15Aug 19, 2026
Change
0.010.88%
Bid1.12
Ask1.19
volume323
Intrest242
Strike
139
139
Last Price10.84Aug 19, 2026
Change
5.1132.04%
Bid10.95
Ask11.6
volume1
Intrest65
Last Price1.03Aug 19, 2026
Change
0.044.04%
Bid1
Ask1.03
volume4910
Intrest17795
Strike
140
140
Last Price12.22Aug 19, 2026
Change
1.8313.02%
Bid11.95
Ask12.45
volume12
Intrest354
Last Price0.9Aug 19, 2026
Change
0.033.45%
Bid0.86
Ask0.9
volume532
Intrest515
Strike
141
141
Last Price13.91Aug 19, 2026
Change
1.046.96%
Bid12.65
Ask13.4
volume4
Intrest72
Last Price0.5Aug 19, 2026
Change
-0%
Bid0.48
Ask0.51
volume2780
Intrest13650
Strike
145
145
Last Price17Aug 18, 2026
Change
-0%
Bid16.15
Ask17.45
volume0
Intrest79
Last Price0.24Aug 19, 2026
Change
0.029.09%
Bid0.23
Ask0.25
volume2393
Intrest18773
Strike
150
150
Last Price21.75Aug 18, 2026
Change
-0%
Bid20.45
Ask21.95
volume0
Intrest257
Last Price0.17Aug 19, 2026
Change
0.015.56%
Bid0.1
Ask0.17
volume122
Intrest140
Strike
152.5
152.5
Last Price-
Change
-
Bid23.05
Ask25.05
volume0
Intrest0
Last Price0.12Aug 19, 2026
Change
0.0333.33%
Bid0.1
Ask0.13
volume595
Intrest6757
Strike
155
155
Last Price31.35Aug 14, 2026
Change
-0%
Bid25.45
Ask27.8
volume0
Intrest55
Last Price0.05Aug 19, 2026
Change
0.0228.57%
Bid0.05
Ask0.06
volume882
Intrest11452
Strike
160
160
Last Price31.75Aug 19, 2026
Change
1.986.65%
Bid30.1
Ask32.1
volume14
Intrest2
Last Price0.04Aug 19, 2026
Change
0.02100%
Bid0.01
Ask0.03
volume772
Intrest4911
Strike
165
165
Last Price57.99Jun 17, 2026
Change
-0%
Bid35.3
Ask36.75
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
0.02200%
Bid0.02
Ask0.03
volume903
Intrest13910
Strike
170
170
Last Price42.2Aug 07, 2026
Change
-0%
Bid40.3
Ask42.05
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid0.01
Ask0.03
volume57
Intrest2174
Strike
175
175
Last Price47.15Aug 07, 2026
Change
-0%
Bid45.05
Ask48.25
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume247
Intrest2654
Strike
180
180
Last Price53.6Aug 06, 2026
Change
-0%
Bid50.05
Ask52.5
volume0
Intrest1
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest571
Strike
185
185
Last Price63.81Jul 20, 2026
Change
-0%
Bid55.05
Ask57.65
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume801
Intrest8308
Strike
190
190
Last Price71.21Jul 21, 2026
Change
-0%
Bid60.25
Ask62.65
volume0
Intrest0
Last Price0.07Aug 14, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest582
Strike
195
195
Last Price60.97Apr 24, 2026
Change
-0%
Bid65.2
Ask67.65
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume175
Intrest1038
Strike
200
200
Last Price84.5Jul 28, 2026
Change
-0%
Bid70.35
Ask72.65
volume0
Intrest0
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest254
Strike
210
210
Last Price68.45Apr 17, 2026
Change
-0%
Bid80.25
Ask82.65
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest460
Strike
220
220
Last Price-
Change
-
Bid90.3
Ask93.25
volume0
Intrest0
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest243
Strike
230
230
Last Price-
Change
-
Bid100.25
Ask103.25
volume0
Intrest0
Last Price0.05Jul 30, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest363
Strike
240
240
Last Price121.23Jul 15, 2026
Change
-0%
Bid110.05
Ask112.9
volume0
Intrest0
Last Price0.05Jul 10, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest165
Strike
250
250
Last Price-
Change
-
Bid120.2
Ask122.9
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest53
Strike
260
260
Last Price-
Change
-
Bid130.25
Ask133.25
volume0
Intrest0
Last Price0.02Jul 16, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest17
Strike
270
270
Last Price-
Change
-
Bid140.05
Ask143.25
volume0
Intrest0
Last Price0.04Jul 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
280
280
Last Price-
Change
-
Bid150.35
Ask153.25
volume0
Intrest0
Last Price0.1May 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid160.05
Ask162.9
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest196
Strike
300
300
Last Price-
Change
-
Bid170.25
Ask173.25
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest24
Strike
310
310
Last Price-
Change
-
Bid180.35
Ask182.65
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest8
Strike
320
320
Last Price-
Change
-
Bid190.25
Ask192.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid200.05
Ask202.65
volume0
Intrest0
Last Price0.01Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Strike
340
340
Last Price-
Change
-
Bid210.05
Ask213.25
volume0
Intrest0