BABA Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

100.96

Change

+0.72

Open

101.18

Previous

100.24

High

101.29

Low

99.80

Bid

-

Ask

-

Volume

7,879,346

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.422

Hist Vol

0.394

Opt Volume

59,973

Open Int

1,838,642

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BABA 261030C00098000	3.00	3.35	2.95	3.03	5	106	W	98.00	BABA 261030P00098000	0.29	0.34	0.32	0.07	461	3,928	W
BABA 261030C00099000	2.29	2.41	2.37	2.15	211	735	W	99.00	BABA 261030P00099000	0.52	0.59	0.55	0.19	654	3,351	W
BABA 261030C00100000	1.68	1.79	1.82	1.40	1,586	1,776	W	100.00	BABA 261030P00100000	0.85	0.95	0.89	0.43	539	2,537	W
BABA 261030C00101000	1.15	1.23	1.18	0.81	1,217	1,726	W	101.00	BABA 261030P00101000	1.30	1.42	1.30	0.85	43	667	W
BABA 261030C00102000	0.78	0.82	0.78	0.42	1,177	4,945	W	102.00	BABA 261030P00102000	1.92	2.04	1.81	1.45	10	2,789	W
BABA 261030C00103000	0.48	0.53	0.53	0.19	1,985	1,494	W	103.00	BABA 261030P00103000	2.62	2.77	2.64	2.22	3	1,219	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BABA 261106C00098000	3.85	4.55	4.07	4.21	6	63	W	98.00	BABA 261106P00098000	1.17	1.33	1.50	1.07	166	341	W
BABA 261106C00099000	3.35	3.90	3.48	3.55	4	19	W	99.00	BABA 261106P00099000	1.53	1.74	1.76	1.41	94	800	W
BABA 261106C00100000	2.89	3.15	3.10	2.95	504	1,447	W	100.00	BABA 261106P00100000	1.97	2.14	2.23	1.80	231	1,337	W
BABA 261106C00101000	2.39	2.53	2.54	2.42	185	240	W	101.00	BABA 261106P00101000	2.47	2.61	2.54	2.27	21	727	W
BABA 261106C00102000	1.95	2.11	2.00	1.96	205	479	W	102.00	BABA 261106P00102000	2.97	3.25	3.10	2.81	6	917	W
BABA 261106C00103000	1.57	1.73	1.70	1.56	163	609	W	103.00	BABA 261106P00103000	3.45	3.90	3.55	3.41	9	362	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BABA 261113C00098000	4.60	6.35	4.70	5.28	1	26	W	98.00	BABA 261113P00098000	1.80	2.30	2.21	1.68	201	573	W
BABA 261113C00099000	4.15	5.70	4.25	4.64	13	69	W	99.00	BABA 261113P00099000	2.17	2.67	2.59	2.04	39	182	W
BABA 261113C00100000	3.55	4.25	3.70	4.06	32	1,040	W	100.00	BABA 261113P00100000	2.45	2.94	3.05	2.45	37	1,217	W
BABA 261113C00101000	3.05	3.70	3.10	3.52	96	204	W	101.00	BABA 261113P00101000	2.14	3.90	3.75	2.90	70	364	W
BABA 261113C00102000	2.48	3.30	3.00	3.04	48	1,111	W	102.00	BABA 261113P00102000	2.90	4.65	3.75	3.41	22	139	W
BABA 261113C00103000	2.35	3.75	2.22	2.60	10	188	W	103.00	BABA 261113P00103000	3.85	5.70	4.35	3.96	1	450	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BABA 261120C00098000	5.75	6.20	5.35	6.36	0	254	S	98.00	BABA 261120P00098000	2.75	2.94	3.07	2.03	90	346	S
BABA 261120C00099000	5.25	5.65	5.05	5.73	4	311	S	99.00	BABA 261120P00099000	3.10	3.35	3.25	2.38	52	574	S
BABA 261120C00100000	4.70	4.90	4.85	5.14	1,519	3,343	S	100.00	BABA 261120P00100000	3.55	3.95	4.20	2.78	72	9,953	S
BABA 261120C00101000	4.20	4.55	4.36	4.59	236	230	S	101.00	BABA 261120P00101000	4.05	4.50	4.27	3.22	113	189	S
BABA 261120C00102000	3.75	4.15	3.93	4.08	93	32	S	102.00	BABA 261120P00102000	4.60	4.95	4.60	3.69	15	57	S
BABA 261120C00103000	3.30	3.65	3.50	3.61	37	79	S	103.00	BABA 261120P00103000	5.05	5.60	5.60	4.21	2	349	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BABA 261127C00098000	6.60	7.75	6.40	7.52	0	11	W	98.00	BABA 261127P00098000	3.20	3.95	3.70	2.19	17	66	W
BABA 261127C00099000	5.95	6.75	6.21	6.89	1	7	W	99.00	BABA 261127P00099000	3.70	4.80	3.95	2.53	9	79	W
BABA 261127C00100000	5.40	6.05	5.15	6.29	128	292	W	100.00	BABA 261127P00100000	4.10	4.80	4.81	2.91	61	570	W
BABA 261127C00101000	4.90	5.75	5.25	5.72	5	138	W	101.00	BABA 261127P00101000	4.75	5.20	4.90	3.31	32	31	W
BABA 261127C00102000	4.00	5.85	4.35	5.18	4	15	W	102.00	BABA 261127P00102000	5.05	6.55	6.40	3.76	3	15	W
BABA 261127C00103000	3.65	5.40	3.95	4.69	5	117	W	103.00	BABA 261127P00103000	5.30	6.55	6.84	4.23	1	34	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BABA 261204C00098000	6.70	7.55	6.57	8.81	0	2	W	98.00	BABA 261204P00098000	3.55	4.30	3.75	2.22	17	120	W
BABA 261204C00099000	6.20	7.95	6.14	8.16	0	23	W	99.00	BABA 261204P00099000	4.15	4.75	4.00	2.53	7	117	W
BABA 261204C00100000	5.70	6.55	5.90	7.54	6	25	W	100.00	BABA 261204P00100000	4.60	5.05	5.04	2.88	3	18	W
BABA 261204C00101000	5.10	5.90	5.85	6.96	11	147	W	101.00	BABA 261204P00101000	5.15	5.60	6.05	3.25	0	10	W
BABA 261204C00102000	4.95	6.45	5.05	6.40	2	23	W	102.00	BABA 261204P00102000	4.65	6.05	6.40	3.66	0	6	W
BABA 261204C00103000	4.55	5.40	4.85	5.87	5	3	W	103.00	BABA 261204P00103000	5.85	6.95	6.45	4.09	0	7	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BABA 261218C00090000	13.15	13.75	13.57	17.90	11	726	S	90.00	BABA 261218P00090000	1.96	2.06	2.00	0.62	464	18,587	S
BABA 261218C00095000	9.65	10.35	10.10	13.97	40	1,069	S	95.00	BABA 261218P00095000	3.45	3.65	3.50	1.34	300	6,505	S
BABA 261218C00100000	7.05	7.30	7.15	10.50	307	28,824	S	100.00	BABA 261218P00100000	5.65	6.00	5.65	2.51	142	34,880	S
BABA 261218C00105000	4.90	5.10	5.00	7.58	251	5,089	S	105.00	BABA 261218P00105000	8.35	8.70	8.55	4.25	8	10,572	S
BABA 261218C00110000	3.30	3.45	3.36	5.27	580	8,926	S	110.00	BABA 261218P00110000	11.70	12.30	12.20	6.58	53	18,934	S
BABA 261218C00115000	2.22	2.39	2.27	3.51	428	5,756	S	115.00	BABA 261218P00115000	15.65	16.45	16.10	9.48	29	6,449	S

Below are few quick-links for most popular options chains: