$118.90
2.592.23%
가까이에: Aug 28, 5:00 PM EST
$118.63
-0.27-0.23%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 29
Alibaba Group Holding Ltd 옵션 체인
BABANYSE
Alibaba Gr Hldgs Options
View Alibaba Gr Hldgs (BABA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price36.9Aug 27, 2026
Change
-0%
Bid36.8
Ask39.65
volume0
Intrest3
Strike
80
80
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price29.85Jul 27, 2026
Change
-0%
Bid31.8
Ask34.6
volume0
Intrest1
Strike
85
85
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest28
Last Price26.19Aug 27, 2026
Change
-0%
Bid27.7
Ask30.6
volume0
Intrest3
Strike
90
90
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest45
Last Price25.69Aug 26, 2026
Change
-0%
Bid22.55
Ask24.75
volume0
Intrest57
Strike
95
95
Last Price0.01Aug 28, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume3
Intrest98
Last Price19.44Aug 28, 2026
Change
3.8424.62%
Bid17.8
Ask19.8
volume3
Intrest42
Strike
100
100
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume68
Intrest238
Last Price17.67Aug 28, 2026
Change
0.231.28%
Bid16.75
Ask18.6
volume1
Intrest2
Strike
101
101
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.94
volume0
Intrest10
Last Price16.4Aug 28, 2026
Change
3.2916.71%
Bid15.75
Ask17.95
volume1
Intrest26
Strike
102
102
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest53
Last Price15.48Aug 28, 2026
Change
0.774.74%
Bid14.95
Ask16.7
volume12
Intrest20
Strike
103
103
Last Price0.04Aug 28, 2026
Change
0.0450%
Bid-
Ask0.12
volume10
Intrest94
Last Price12.32Aug 27, 2026
Change
-0%
Bid13.75
Ask15.6
volume0
Intrest31
Strike
104
104
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest140
Last Price13.27Aug 28, 2026
Change
1.6614.3%
Bid12.75
Ask15.6
volume34
Intrest169
Strike
105
105
Last Price0.05Aug 28, 2026
Change
0.0964.29%
Bid0.02
Ask0.11
volume72
Intrest195
Last Price12.31Aug 28, 2026
Change
1.6915.91%
Bid10.95
Ask13.7
volume14
Intrest145
Strike
106
106
Last Price0.05Aug 28, 2026
Change
0.1270.59%
Bid0.01
Ask0.2
volume189
Intrest122
Last Price11.3Aug 28, 2026
Change
2.618.71%
Bid10.85
Ask12.6
volume30
Intrest64
Strike
107
107
Last Price0.1Aug 28, 2026
Change
0.1254.55%
Bid0.07
Ask0.11
volume39
Intrest2122
Last Price10.34Aug 28, 2026
Change
2.2928.45%
Bid8.95
Ask12.7
volume15
Intrest62
Strike
108
108
Last Price0.11Aug 28, 2026
Change
0.1862.07%
Bid0.07
Ask0.12
volume88
Intrest5371
Last Price9.42Aug 28, 2026
Change
2.5236.52%
Bid8
Ask11.1
volume50
Intrest74
Strike
109
109
Last Price0.15Aug 28, 2026
Change
0.2865.12%
Bid0.12
Ask0.36
volume221
Intrest354
Last Price8.55Aug 28, 2026
Change
2.4540.16%
Bid8.25
Ask10.1
volume130
Intrest267
Strike
110
110
Last Price0.2Aug 28, 2026
Change
0.2555.56%
Bid0.16
Ask0.24
volume395
Intrest2456
Last Price7.99Aug 28, 2026
Change
2.6950.75%
Bid7.3
Ask8.6
volume138
Intrest153
Strike
111
111
Last Price0.26Aug 28, 2026
Change
0.4261.76%
Bid0.22
Ask0.31
volume99
Intrest233
Last Price6.99Aug 28, 2026
Change
0.779.92%
Bid6.15
Ask8
volume39
Intrest43
Strike
112
112
Last Price0.34Aug 28, 2026
Change
0.4959.04%
Bid0.3
Ask0.43
volume609
Intrest1253
Last Price5.83Aug 28, 2026
Change
1.5134.95%
Bid5.8
Ask7.7
volume29
Intrest98
Strike
113
113
Last Price0.5Aug 28, 2026
Change
0.6857.63%
Bid0.33
Ask0.59
volume490
Intrest3108
Last Price5.22Aug 28, 2026
Change
1.6245%
Bid5.05
Ask6.1
volume21
Intrest73
Strike
114
114
Last Price0.61Aug 28, 2026
Change
0.7956.43%
Bid0.54
Ask0.74
volume355
Intrest340
Last Price4.8Aug 28, 2026
Change
1.754.84%
Bid4.6
Ask5.05
volume361
Intrest674
Strike
115
115
Last Price0.9Aug 28, 2026
Change
152.63%
Bid0.83
Ask0.9
volume2350
Intrest2035
Last Price4.05Aug 28, 2026
Change
1.3248.35%
Bid3.8
Ask4.25
volume161
Intrest224
Strike
116
116
Last Price1.15Aug 28, 2026
Change
1.3754.37%
Bid1.1
Ask1.2
volume434
Intrest423
Last Price3.25Aug 28, 2026
Change
0.9340.09%
Bid3.15
Ask3.8
volume498
Intrest2140
Strike
117
117
Last Price1.6Aug 28, 2026
Change
1.446.67%
Bid1.46
Ask1.66
volume544
Intrest303
Last Price2.79Aug 28, 2026
Change
0.8946.84%
Bid2.86
Ask3
volume512
Intrest1055
Strike
118
118
Last Price2.06Aug 28, 2026
Change
1.9949.14%
Bid1.8
Ask2.1
volume3463
Intrest263
Last Price2.41Aug 28, 2026
Change
0.8352.53%
Bid2.29
Ask2.46
volume478
Intrest487
Strike
119
119
Last Price2.65Aug 28, 2026
Change
1.6137.79%
Bid2.28
Ask2.71
volume456
Intrest245
Last Price1.92Aug 28, 2026
Change
0.6450%
Bid1.87
Ask2
volume2475
Intrest4517
Strike
120
120
Last Price3.03Aug 28, 2026
Change
2.0740.59%
Bid2.87
Ask3.05
volume598
Intrest693
Last Price1.57Aug 28, 2026
Change
0.5249.52%
Bid1.45
Ask1.72
volume1031
Intrest1241
Strike
121
121
Last Price3.9Aug 28, 2026
Change
2.6540.46%
Bid3.5
Ask4
volume68
Intrest260
Last Price1.25Aug 28, 2026
Change
0.3945.35%
Bid1.21
Ask1.35
volume1108
Intrest4449
Strike
122
122
Last Price4.56Aug 28, 2026
Change
2.3834.29%
Bid4.2
Ask4.75
volume76
Intrest542
Last Price1Aug 28, 2026
Change
0.2838.89%
Bid0.88
Ask1.07
volume454
Intrest849
Strike
123
123
Last Price5.3Aug 28, 2026
Change
2.3730.9%
Bid4.7
Ask5.25
volume14
Intrest158
Last Price0.7Aug 28, 2026
Change
-0%
Bid0.7
Ask0.82
volume1538
Intrest1032
Strike
124
124
Last Price6.15Aug 28, 2026
Change
2.428.07%
Bid5.45
Ask6.6
volume56
Intrest126
Last Price0.61Aug 28, 2026
Change
0.1327.08%
Bid0.56
Ask0.65
volume1698
Intrest2852
Strike
125
125
Last Price6.8Aug 28, 2026
Change
2.426.09%
Bid6.4
Ask7.15
volume41
Intrest340
Last Price0.46Aug 28, 2026
Change
0.0512.2%
Bid0.43
Ask0.54
volume364
Intrest1443
Strike
126
126
Last Price8.04Aug 28, 2026
Change
2.5123.79%
Bid7.35
Ask8.4
volume1
Intrest97
Last Price0.38Aug 28, 2026
Change
-0%
Bid0.33
Ask0.4
volume1147
Intrest603
Strike
127
127
Last Price8.96Aug 28, 2026
Change
2.4321.33%
Bid7.55
Ask9
volume71
Intrest82
Last Price0.28Aug 28, 2026
Change
0.013.7%
Bid0.28
Ask0.31
volume110
Intrest878
Strike
128
128
Last Price9.95Aug 28, 2026
Change
2.8122.02%
Bid8.7
Ask10.2
volume1
Intrest146
Last Price0.28Aug 28, 2026
Change
0.0733.33%
Bid-
Ask0.28
volume588
Intrest258
Strike
129
129
Last Price10.78Aug 28, 2026
Change
0.10.94%
Bid9.7
Ask11.3
volume1
Intrest59
Last Price0.18Aug 28, 2026
Change
-0%
Bid0.17
Ask0.19
volume1307
Intrest3130
Strike
130
130
Last Price11.83Aug 28, 2026
Change
2.7518.86%
Bid10.05
Ask13.4
volume3
Intrest288
Last Price0.14Aug 28, 2026
Change
0.016.67%
Bid0.09
Ask0.27
volume23
Intrest402
Strike
131
131
Last Price11.02Aug 26, 2026
Change
-0%
Bid11.5
Ask13.45
volume0
Intrest2
Last Price0.14Aug 28, 2026
Change
0.0216.67%
Bid0.1
Ask0.36
volume437
Intrest200
Strike
132
132
Last Price13.77Aug 28, 2026
Change
0.534%
Bid12.75
Ask14.05
volume1
Intrest59
Last Price0.09Aug 28, 2026
Change
0.0218.18%
Bid0.04
Ask0.1
volume46
Intrest343
Strike
133
133
Last Price13.25Aug 26, 2026
Change
-0%
Bid13.6
Ask15.45
volume0
Intrest17
Last Price0.08Aug 28, 2026
Change
0.0114.29%
Bid0.07
Ask0.09
volume64
Intrest105
Strike
134
134
Last Price12.8Aug 21, 2026
Change
-0%
Bid14.6
Ask16.45
volume0
Intrest12
Last Price0.06Aug 28, 2026
Change
0.0440%
Bid0.03
Ask0.09
volume260
Intrest798
Strike
135
135
Last Price17Aug 24, 2026
Change
-0%
Bid15.85
Ask17.4
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.0116.67%
Bid-
Ask0.29
volume107
Intrest145
Strike
136
136
Last Price14.6Aug 21, 2026
Change
-0%
Bid16.65
Ask18.45
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.03150%
Bid-
Ask0.14
volume2
Intrest100
Strike
137
137
Last Price16.65Aug 26, 2026
Change
-0%
Bid16.9
Ask19.5
volume0
Intrest0
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest101
Strike
138
138
Last Price15.12Aug 17, 2026
Change
-0%
Bid17.9
Ask20.7
volume0
Intrest0
Last Price0.09Aug 28, 2026
Change
0.0228.57%
Bid-
Ask0.13
volume1
Intrest93
Strike
139
139
Last Price15.98Aug 17, 2026
Change
-0%
Bid18.6
Ask21.35
volume0
Intrest0
Last Price0.12Aug 28, 2026
Change
0.0220%
Bid-
Ask0.25
volume408
Intrest1126
Strike
140
140
Last Price25.25Aug 27, 2026
Change
-0%
Bid20.3
Ask22.4
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid0.01
Ask0.26
volume10
Intrest187
Strike
141
141
Last Price19.37Aug 13, 2026
Change
-0%
Bid20.95
Ask23.35
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid0.01
Ask0.12
volume93
Intrest85
Strike
142
142
Last Price23.6Aug 28, 2026
Change
0.753.08%
Bid21.6
Ask25.25
volume5
Intrest0
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest59
Strike
143
143
Last Price-
Change
-
Bid22.95
Ask25.35
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.73
volume4
Intrest43
Strike
144
144
Last Price20.95Aug 20, 2026
Change
-0%
Bid23.95
Ask26.35
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume21
Intrest314
Strike
145
145
Last Price26.52Aug 25, 2026
Change
-0%
Bid24.9
Ask27.35
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest59
Strike
146
146
Last Price-
Change
-
Bid25.95
Ask28.35
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest128
Strike
147
147
Last Price-
Change
-
Bid26.95
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid27.95
Ask30.75
volume0
Intrest0
Last Price0.43Aug 21, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest3
Strike
149
149
Last Price-
Change
-
Bid28.9
Ask31.4
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.24
volume25
Intrest1099
Strike
150
150
Last Price30Aug 24, 2026
Change
-0%
Bid30.45
Ask32.35
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest2
Strike
152.5
152.5
Last Price-
Change
-
Bid32.4
Ask34.85
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest342
Strike
155
155
Last Price-
Change
-
Bid34.95
Ask37.65
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask1.28
volume0
Intrest1
Strike
157.5
157.5
Last Price-
Change
-
Bid37.45
Ask39.85
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume6
Intrest428
Strike
160
160
Last Price38.75Aug 21, 2026
Change
-0%
Bid40.55
Ask41.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid42.4
Ask44.85
volume0
Intrest0
Last Price0.11Aug 28, 2026
Change
0.09450%
Bid-
Ask0.2
volume1
Intrest112
Strike
165
165
Last Price-
Change
-
Bid45.2
Ask47.35
volume0
Intrest0
Last Price1.39Aug 28, 2026
Change
1.353375%
Bid-
Ask0.62
volume1
Intrest151
Strike
170
170
Last Price-
Change
-
Bid50.2
Ask52.35
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest69
Strike
175
175
Last Price-
Change
-
Bid54.9
Ask57.15
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
180
180
Last Price-
Change
-
Bid59.95
Ask62.35
volume0
Intrest0
Last Price0.91Aug 28, 2026
Change
-
Bid-
Ask1.99
volume1
Intrest0
Strike
185
185
Last Price-
Change
-
Bid64.95
Ask67.8
volume0
Intrest0
Last Price0.11Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid69.95
Ask72.55
volume0
Intrest0
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid75.65
Ask77.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved