Alibaba
BABA
111.37
+5.67
+5.36%
Alibaba
US · BABA
#61 by market cap
Listed 2014
111.37
+5.67
+5.36%
Live - 5344 symbols - heartbeat 45s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
116909 58325
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.0 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 34.94% annualized vol near the money — a one-standard-deviation move to roughly $100.99–$121.75 by then.
Options-implied (~68% band), 26d
$100.99now $111.37$121.75
Analyst target range, ~12mo
$160.00avg $191.74$220.10
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $115.00 | Call | $0.88 | 11,076 | 20,989 | 40.15% |
| Oct 16 $105.00 | Put | $0.30 | 10,390 | 8,726 | 41.34% |
| Oct 16 $110.00 | Call | $2.82 | 5,934 | 12,520 | 39.29% |
| Oct 2 $112.00 | Call | $0.04 | 4,251 | 2,837 | 74.02% |
| Oct 16 $113.00 | Call | $1.40 | 4,116 | 859 | 39.64% |
| Oct 16 $120.00 | Call | $0.23 | 4,036 | 22,094 | 44.41% |
| Sep 25 $110.00 | Call | $2.52 | 3,873 | 4,209 | 50.37% |
| Oct 2 $110.00 | Call | $0.17 | 3,837 | 3,959 | 69.27% |
| Oct 9 $111.00 | Call | $0.25 | 3,813 | 5,746 | 47.39% |
| Sep 25 $120.00 | Call | $0.41 | 3,495 | 6,138 | 55.23% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $27.36 | 0 | 3 | $80.00 | $0.00 | 0 | 5 |
| $22.37 | 0 | 2 | $85.00 | $0.00 | 0 | 13 |
| $17.41 | 0 | 6 | $90.00 | $0.08 | 1 | 79 |
| $13.39 | 2 | 19 | $95.00 | $0.10 | 53 | 151 |
| $11.57 | 0 | 1 | $96.00 | $0.23 | 6 | 98 |
| $11.25 | 1 | 1 | $97.00 | $0.17 | 26 | 77 |
| $10.17 | 20 | 13 | $98.00 | $0.24 | 77 | 83 |
| $9.27 | 20 | 17 | $99.00 | $0.35 | 2,649 | 2,775 |
| $8.30 | 4 | 56 | $100.00 | $0.41 | 278 | 1,932 |
| $7.18 | 0 | 12 | $101.00 | $0.54 | 37 | 578 |
| $6.38 | 0 | 7 | $102.00 | $0.70 | 76 | 434 |
| $5.70 | 0 | 30 | $103.00 | $0.86 | 106 | 281 |
| $5.74 | 32 | 139 | $104.00 | $1.19 | 247 | 530 |
| $5.35 | 19 | 138 | $105.00 | $1.55 | 392 | 1,417 |
| $4.60 | 24 | 29 | $106.00 | $1.91 | 80 | 427 |
| $4.00 | 210 | 275 | $107.00 | $2.28 | 459 | 642 |
| $3.45 | 262 | 593 | $108.00 | $2.75 | 475 | 838 |
| $3.00 | 777 | 642 | $109.00 | $3.22 | 210 | 789 |
| $2.52 | 3,873 | 4,209 | $110.00 | $3.76 | 157 | 2,991 |
| $2.25 | 2,308 | 2,010 | $111.00 | $4.50 | 46 | 518 |
| $1.86 | 512 | 1,246 | $112.00 | $5.15 | 62 | 300 |
| $1.56 | 3,301 | 3,560 | $113.00 | $5.65 | 51 | 284 |
| $1.32 | 207 | 816 | $114.00 | $6.61 | 92 | 428 |
| $1.06 | 1,995 | 3,357 | $115.00 | $7.30 | 165 | 733 |
| $0.85 | 260 | 1,012 | $116.00 | $8.60 | 3 | 73 |
| $0.74 | 397 | 627 | $117.00 | $10.17 | 0 | 126 |
| $0.64 | 84 | 861 | $118.00 | $10.52 | 1 | 2,645 |
| $0.49 | 177 | 596 | $119.00 | $12.03 | 0 | 116 |
| $0.41 | 3,495 | 6,138 | $120.00 | $11.66 | 6 | 662 |
| $0.35 | 164 | 782 | $121.00 | $13.92 | 0 | 43 |
| $0.32 | 295 | 1,081 | $122.00 | $14.90 | 0 | 348 |
| $0.24 | 67 | 458 | $123.00 | $15.88 | 0 | 86 |
| $0.20 | 9 | 705 | $124.00 | $16.34 | 1 | 110 |
| $0.21 | 267 | 2,292 | $125.00 | $16.65 | 2 | 237 |
| $0.17 | 0 | 368 | $126.00 | $18.82 | 0 | 88 |
| $0.15 | 3 | 272 | $127.00 | $18.50 | 1 | 25 |
| $0.15 | 24 | 314 | $128.00 | $20.79 | 0 | 88 |
| $0.11 | 0 | 107 | $129.00 | $21.77 | 0 | 19 |
| $0.10 | 381 | 3,719 | $130.00 | $22.76 | 0 | 1,459 |
| $0.08 | 0 | 149 | $131.00 | $23.76 | 0 | 1 |
| $0.08 | 113 | 449 | $132.00 | $24.75 | 0 | 3 |
| $0.11 | 4 | 143 | $133.00 | $25.75 | 0 | 1 |
| $0.07 | 27 | 127 | $134.00 | $26.75 | 0 | 0 |
| $0.09 | 38 | 658 | $135.00 | $27.75 | 0 | 0 |
| $0.04 | 35 | 456 | $136.00 | $28.74 | 0 | 0 |
| $0.06 | 0 | 107 | $137.00 | $29.74 | 0 | 0 |
| $0.06 | 0 | 93 | $138.00 | $30.74 | 0 | 0 |
| $0.06 | 0 | 218 | $139.00 | $31.74 | 0 | 0 |
| $0.03 | 18 | 849 | $140.00 | $32.74 | 0 | 0 |
| $0.05 | 0 | 99 | $141.00 | $33.73 | 0 | 0 |
| $0.05 | 0 | 2,066 | $142.00 | $34.73 | 0 | 0 |
| $0.01 | 20 | 427 | $145.00 | $37.73 | 0 | 0 |
| $0.01 | 2 | 218 | $150.00 | $42.73 | 0 | 0 |
| $0.01 | 0 | 765 | $155.00 | $47.73 | 0 | 0 |
| $0.02 | 1 | 233 | $160.00 | $52.73 | 0 | 0 |
| $0.00 | 0 | 237 | $165.00 | $57.73 | 0 | 0 |
| $0.00 | 0 | 19 | $170.00 | $62.73 | 0 | 0 |
| $0.00 | 0 | 4 | $175.00 | $67.73 | 0 | 0 |
| $0.00 | 0 | 5 | $180.00 | $72.73 | 0 | 0 |
| $0.00 | 0 | 9 | $185.00 | $77.73 | 0 | 0 |
| $0.00 | 0 | 51 | $190.00 | $82.73 | 0 | 0 |
| $0.00 | 0 | 1 | $195.00 | $87.73 | 0 | 0 |
Oct 2, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $27.60 | 0 | 137 | $80.00 | $0.00 | 0 | 3 |
| $22.60 | 0 | 136 | $85.00 | $0.00 | 0 | 1,888 |
| $17.05 | 13 | 196 | $90.00 | $0.01 | 1 | 32 |
| $15.27 | 23 | 192 | $92.00 | $0.00 | 0 | 0 |
| $14.34 | 20 | 6 | $93.00 | $0.00 | 0 | 3 |
| $13.42 | 13 | 6 | $94.00 | $0.01 | 0 | 8 |
| $12.54 | 2 | 55 | $95.00 | $0.01 | 5 | 496 |
| $11.79 | 133 | 137 | $96.00 | $0.01 | 0 | 33 |
| $11.69 | 132 | 134 | $97.00 | $0.01 | 0 | 24 |
| $9.43 | 1 | 47 | $98.00 | $0.01 | 2 | 171 |
| $8.50 | 1 | 3 | $99.00 | $0.01 | 6 | 319 |
| $7.33 | 7 | 396 | $100.00 | $0.03 | 12 | 514 |
| $6.50 | 4 | 6 | $101.00 | $0.01 | 35 | 855 |
| $6.51 | 2 | 47 | $102.00 | $0.02 | 97 | 310 |
| $6.00 | 1 | 17 | $103.00 | $0.03 | 562 | 580 |
| $4.70 | 3 | 23 | $104.00 | $0.04 | 378 | 1,206 |
| $2.40 | 149 | 210 | $105.00 | $0.12 | 809 | 5,162 |
| $1.68 | 70 | 382 | $106.00 | $0.30 | 611 | 2,095 |
| $0.96 | 581 | 675 | $107.00 | $0.62 | 601 | 1,179 |
| $0.59 | 1,818 | 985 | $108.00 | $1.20 | 314 | 4,075 |
| $0.34 | 2,670 | 1,519 | $109.00 | $1.89 | 179 | 738 |
| $0.17 | 3,837 | 3,959 | $110.00 | $2.80 | 125 | 2,460 |
| $0.08 | 1,311 | 1,746 | $111.00 | $3.68 | 23 | 600 |
| $0.04 | 4,251 | 2,837 | $112.00 | $4.66 | 86 | 328 |
| $0.02 | 502 | 1,399 | $113.00 | $5.60 | 15 | 12 |
| $0.01 | 239 | 3,156 | $114.00 | $6.63 | 1,565 | 4 |
| $0.04 | 1,524 | 5,504 | $115.00 | $7.60 | 1,864 | 18 |
| $0.02 | 81 | 1,728 | $116.00 | $8.64 | 472 | 1 |
| $0.01 | 24 | 2,414 | $117.00 | $9.21 | 556 | 0 |
| $0.01 | 184 | 873 | $118.00 | $10.20 | 334 | 0 |
| $0.07 | 1 | 651 | $119.00 | $10.40 | 16 | 10 |
| $0.01 | 35 | 5,809 | $120.00 | $12.10 | 298 | 89 |
| $0.07 | 16 | 3,409 | $121.00 | $13.54 | 1 | 0 |
| $0.03 | 3 | 425 | $122.00 | $14.47 | 1 | 0 |
| $0.01 | 9 | 619 | $123.00 | $15.46 | 0 | 0 |
| $0.01 | 251 | 1,048 | $124.00 | $16.46 | 0 | 0 |
| $0.01 | 13 | 3,387 | $125.00 | $17.46 | 0 | 0 |
| $0.01 | 8 | 383 | $126.00 | $18.46 | 0 | 0 |
| $0.03 | 3 | 1,688 | $127.00 | $19.46 | 0 | 0 |
| $0.00 | 0 | 198 | $128.00 | $20.42 | 1 | 0 |
| $0.00 | 0 | 189 | $129.00 | $21.46 | 0 | 0 |
| $0.01 | 11 | 5,178 | $130.00 | $22.55 | 2 | 0 |
| $0.00 | 0 | 723 | $131.00 | $23.46 | 0 | 0 |
| $0.00 | 0 | 814 | $132.00 | $24.46 | 0 | 0 |
| $0.00 | 0 | 182 | $133.00 | $25.46 | 0 | 0 |
| $0.65 | 1 | 1,200 | $134.00 | $26.77 | 2 | 0 |
| $0.01 | 2 | 515 | $135.00 | $27.35 | 19 | 0 |
| $0.00 | 0 | 77 | $136.00 | $28.55 | 1 | 0 |
| $0.00 | 0 | 64 | $137.00 | $29.53 | 1 | 0 |
| $0.00 | 0 | 42 | $138.00 | $30.48 | 1 | 0 |
| $0.00 | 0 | 246 | $139.00 | $31.55 | 2 | 0 |
| $0.00 | 0 | 376 | $140.00 | $32.46 | 0 | 0 |
| $0.00 | 0 | 133 | $141.00 | $33.46 | 0 | 0 |
| $0.00 | 0 | 118 | $142.00 | $34.32 | 3 | 0 |
| $0.00 | 0 | 149 | $145.00 | $37.30 | 1 | 0 |
| $0.01 | 1 | 685 | $150.00 | $42.46 | 0 | 0 |
| $0.00 | 0 | 109 | $155.00 | $47.46 | 0 | 0 |
| $0.00 | 0 | 202 | $160.00 | $52.46 | 0 | 0 |
| $0.00 | 0 | 17 | $165.00 | $57.46 | 0 | 0 |
| $0.34 | 1 | 40 | $170.00 | $62.46 | 0 | 0 |
| $0.00 | 0 | 1 | $175.00 | $67.46 | 0 | 0 |
| $0.00 | 0 | 8 | $180.00 | $72.46 | 0 | 0 |
| $0.00 | 0 | 22 | $185.00 | $77.46 | 0 | 0 |
| $0.00 | 0 | 106 | $190.00 | $82.46 | 0 | 0 |
| $0.00 | 0 | 1 | $195.00 | $87.46 | 0 | 0 |
Oct 9, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.72 | 0 | 13 | $80.00 | $0.00 | 0 | 9 |
| $20.72 | 0 | 6 | $85.00 | $0.00 | 0 | 14 |
| $15.73 | 0 | 8 | $90.00 | $0.01 | 0 | 2,689 |
| $10.74 | 0 | 165 | $95.00 | $0.01 | 1 | 586 |
| $13.50 | 1 | 99 | $96.00 | $0.02 | 12 | 134 |
| $12.58 | 1 | 13 | $97.00 | $0.01 | 2 | 102 |
| $7.74 | 0 | 40 | $98.00 | $0.01 | 4 | 409 |
| $6.75 | 0 | 78 | $99.00 | $0.01 | 10 | 422 |
| $10.73 | 7 | 140 | $100.00 | $0.01 | 2,580 | 4,227 |
| $9.56 | 6 | 28 | $101.00 | $0.01 | 11 | 1,414 |
| $3.79 | 0 | 83 | $102.00 | $0.01 | 25 | 1,116 |
| $7.60 | 5 | 125 | $103.00 | $0.01 | 16 | 1,769 |
| $6.50 | 234 | 383 | $104.00 | $0.01 | 2,759 | 5,200 |
| $5.53 | 349 | 1,170 | $105.00 | $0.01 | 260 | 2,686 |
| $4.99 | 740 | 1,438 | $106.00 | $0.03 | 135 | 2,762 |
| $3.47 | 826 | 3,991 | $107.00 | $0.02 | 202 | 1,317 |
| $2.40 | 1,644 | 5,949 | $108.00 | $0.02 | 553 | 1,265 |
| $1.55 | 899 | 3,532 | $109.00 | $0.09 | 2,741 | 902 |
| $0.76 | 3,106 | 4,571 | $110.00 | $0.33 | 2,194 | 1,788 |
| $0.25 | 3,813 | 5,746 | $111.00 | $0.78 | 425 | 70 |
| $0.09 | 2,343 | 2,796 | $112.00 | $1.20 | 1,970 | 29 |
| $0.02 | 1,388 | 2,110 | $113.00 | $2.15 | 505 | 1 |
| $0.01 | 280 | 2,044 | $114.00 | $8.31 | 0 | 42 |
| $0.01 | 1,476 | 3,896 | $115.00 | $4.50 | 2 | 13 |
| $0.01 | 88 | 1,757 | $116.00 | $10.31 | 0 | 1 |
| $0.01 | 3 | 829 | $117.00 | $11.30 | 0 | 0 |
| $0.01 | 87 | 726 | $118.00 | $7.44 | 5 | 962 |
| $0.01 | 0 | 521 | $119.00 | $8.23 | 2 | 2 |
| $0.01 | 82 | 9,431 | $120.00 | $9.15 | 1 | 0 |
| $0.01 | 3 | 1,068 | $121.00 | $15.30 | 0 | 16 |
| $0.01 | 1 | 489 | $122.00 | $12.01 | 1 | 0 |
| $0.00 | 0 | 360 | $123.00 | $12.93 | 1 | 0 |
| $0.00 | 0 | 313 | $124.00 | $18.30 | 0 | 0 |
| $0.01 | 5 | 3,631 | $125.00 | $19.30 | 0 | 1 |
| $0.00 | 0 | 386 | $126.00 | $20.30 | 0 | 0 |
| $0.01 | 1 | 123 | $127.00 | $17.34 | 1 | 0 |
| $0.00 | 0 | 191 | $128.00 | $18.26 | 1 | 0 |
| $0.00 | 0 | 129 | $129.00 | $19.65 | 1 | 0 |
| $0.01 | 2 | 917 | $130.00 | $20.57 | 1 | 0 |
| $0.00 | 0 | 260 | $131.00 | $25.30 | 0 | 0 |
| $0.00 | 0 | 191 | $132.00 | $26.30 | 0 | 0 |
| $0.00 | 0 | 131 | $133.00 | $27.30 | 0 | 0 |
| $0.00 | 0 | 515 | $134.00 | $28.30 | 0 | 0 |
| $0.01 | 5 | 629 | $135.00 | $29.30 | 0 | 0 |
| $0.00 | 0 | 444 | $140.00 | $34.30 | 0 | 0 |
| $0.00 | 0 | 170 | $145.00 | $39.30 | 0 | 0 |
| $0.00 | 0 | 39 | $150.00 | $44.30 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $49.30 | 0 | 0 |
| $0.00 | 0 | 4 | $160.00 | $54.30 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $59.30 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $64.30 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $69.30 | 0 | 0 |
| $0.00 | 0 | 3 | $180.00 | $74.30 | 0 | 0 |
| $0.00 | 0 | 1 | $185.00 | $79.30 | 0 | 0 |
| $0.00 | 0 | 1 | $190.00 | $84.30 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $89.30 | 0 | 0 |
Oct 16, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $61.05 | 9 | 28 | $50.00 | $0.00 | 0 | 7 |
| $55.80 | 4 | 2 | $55.00 | $0.00 | 0 | 29 |
| $45.84 | 0 | 6 | $60.00 | $0.00 | 0 | 239 |
| $40.85 | 0 | 2 | $65.00 | $0.00 | 0 | 148 |
| $35.85 | 0 | 38 | $70.00 | $0.00 | 0 | 1,809 |
| $30.87 | 0 | 7 | $75.00 | $0.03 | 2 | 1,304 |
| $25.89 | 0 | 39 | $80.00 | $0.01 | 7 | 2,579 |
| $20.92 | 0 | 80 | $85.00 | $0.01 | 4 | 4,341 |
| $20.39 | 8 | 157 | $90.00 | $0.02 | 1,641 | 8,642 |
| $15.90 | 43 | 1,777 | $95.00 | $0.03 | 137 | 5,031 |
| $14.72 | 1 | 1 | $96.00 | $0.10 | 15 | 82 |
| $13.84 | 13 | 45 | $97.00 | $0.05 | 40 | 1,119 |
| $13.00 | 22 | 20 | $98.00 | $0.05 | 26 | 56 |
| $12.10 | 9 | 6 | $99.00 | $0.06 | 51 | 2,712 |
| $11.40 | 298 | 5,612 | $100.00 | $0.06 | 813 | 19,864 |
| $10.50 | 62 | 181 | $101.00 | $0.09 | 40 | 1,163 |
| $9.02 | 155 | 145 | $102.00 | $0.13 | 246 | 920 |
| $8.31 | 684 | 665 | $103.00 | $0.15 | 625 | 1,751 |
| $7.56 | 244 | 131 | $104.00 | $0.24 | 195 | 1,372 |
| $6.63 | 574 | 2,029 | $105.00 | $0.30 | 10,390 | 8,726 |
| $5.70 | 1,107 | 1,335 | $106.00 | $0.41 | 295 | 939 |
| $4.67 | 3,035 | 3,731 | $107.00 | $0.65 | 378 | 2,142 |
| $4.13 | 2,119 | 1,939 | $108.00 | $0.75 | 3,462 | 785 |
| $3.55 | 354 | 934 | $109.00 | $1.11 | 732 | 373 |
| $2.82 | 5,934 | 12,520 | $110.00 | $1.39 | 1,943 | 8,736 |
| $2.30 | 2,234 | 901 | $111.00 | $1.94 | 471 | 307 |
| $1.80 | 3,170 | 1,154 | $112.00 | $2.35 | 1,071 | 164 |
| $1.40 | 4,116 | 859 | $113.00 | $3.08 | 88 | 114 |
| $1.08 | 1,446 | 769 | $114.00 | $3.65 | 93 | 265 |
| $0.88 | 11,076 | 20,989 | $115.00 | $4.40 | 411 | 5,163 |
| $0.65 | 1,058 | 902 | $116.00 | $5.60 | 16 | 35 |
| $0.46 | 656 | 905 | $117.00 | $6.48 | 15 | 49 |
| $0.36 | 2,220 | 1,251 | $118.00 | $7.03 | 19 | 2,486 |
| $0.29 | 895 | 602 | $119.00 | $8.02 | 10 | 26 |
| $0.23 | 4,036 | 22,094 | $120.00 | $8.90 | 132 | 5,643 |
| $0.20 | 867 | 866 | $121.00 | $10.51 | 1 | 2 |
| $0.08 | 187 | 350 | $122.00 | $16.32 | 0 | 0 |
| $0.12 | 175 | 465 | $123.00 | $17.31 | 0 | 0 |
| $0.10 | 37 | 221 | $124.00 | $18.31 | 0 | 0 |
| $0.10 | 971 | 17,792 | $125.00 | $13.40 | 16 | 226 |
| $0.08 | 157 | 176 | $126.00 | $20.30 | 0 | 0 |
| $0.05 | 15 | 1,384 | $127.00 | $21.30 | 0 | 0 |
| $0.06 | 434 | 34,395 | $130.00 | $19.50 | 1 | 264 |
| $0.05 | 541 | 10,212 | $135.00 | $29.30 | 0 | 201 |
| $0.03 | 123 | 45,993 | $140.00 | $34.30 | 0 | 125 |
| $0.02 | 2 | 25,892 | $145.00 | $39.30 | 0 | 0 |
| $0.02 | 833 | 12,794 | $150.00 | $44.30 | 0 | 0 |
| $0.01 | 16 | 4,881 | $155.00 | $49.30 | 0 | 0 |
| $0.02 | 52 | 53,587 | $160.00 | $54.30 | 0 | 0 |
| $0.01 | 16 | 1,728 | $165.00 | $59.30 | 0 | 1 |
| $0.00 | 0 | 6,834 | $170.00 | $64.30 | 0 | 0 |
| $0.00 | 0 | 1,600 | $175.00 | $69.30 | 0 | 0 |
| $0.02 | 6 | 2,918 | $180.00 | $74.30 | 0 | 0 |
| $0.00 | 0 | 1,502 | $185.00 | $79.30 | 0 | 0 |
| $0.00 | 0 | 1,403 | $190.00 | $84.30 | 0 | 0 |
| $0.00 | 0 | 350 | $195.00 | $89.30 | 0 | 0 |
| $0.00 | 0 | 2,003 | $200.00 | $94.30 | 0 | 0 |
| $0.00 | 0 | 438 | $210.00 | $104.30 | 0 | 0 |
| $0.02 | 4 | 435 | $220.00 | $114.30 | 0 | 0 |
| $0.31 | 1 | 92 | $230.00 | $124.30 | 0 | 0 |
| $0.00 | 0 | 148 | $240.00 | $134.30 | 0 | 0 |
| $0.00 | 0 | 447 | $250.00 | $144.30 | 0 | 0 |
Oct 23, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.99 | 0 | 1 | $80.00 | $0.01 | 0 | 12 |
| $21.05 | 0 | 2 | $85.00 | $0.06 | 0 | 34 |
| $16.13 | 0 | 41 | $90.00 | $0.04 | 13 | 150 |
| $17.42 | 2 | 0 | $93.00 | $0.05 | 4 | 1 |
| $16.60 | 64 | 0 | $94.00 | $0.06 | 18 | 1 |
| $16.08 | 78 | 21 | $95.00 | $0.10 | 87 | 616 |
| $14.80 | 30 | 24 | $96.00 | $0.05 | 112 | 178 |
| $13.71 | 62 | 16 | $97.00 | $0.14 | 83 | 243 |
| $12.93 | 54 | 32 | $98.00 | $0.18 | 13 | 408 |
| $11.95 | 90 | 41 | $99.00 | $0.16 | 109 | 159 |
| $11.30 | 110 | 58 | $100.00 | $0.28 | 166 | 1,328 |
| $10.19 | 24 | 5 | $101.00 | $0.23 | 297 | 225 |
| $9.27 | 93 | 88 | $102.00 | $0.33 | 98 | 297 |
| $9.00 | 95 | 6 | $103.00 | $0.51 | 43 | 113 |
| $8.15 | 26 | 5 | $104.00 | $0.57 | 162 | 242 |
| $6.98 | 300 | 156 | $105.00 | $0.72 | 1,051 | 674 |
| $6.50 | 44 | 88 | $106.00 | $0.96 | 183 | 213 |
| $5.45 | 88 | 241 | $107.00 | $1.32 | 11 | 108 |
| $4.60 | 50 | 177 | $108.00 | $1.46 | 68 | 112 |
| $4.15 | 281 | 1,248 | $109.00 | $1.95 | 98 | 84 |
| $3.73 | 840 | 1,092 | $110.00 | $2.44 | 304 | 472 |
| $3.25 | 492 | 584 | $111.00 | $2.73 | 59 | 20 |
| $2.78 | 243 | 142 | $112.00 | $3.50 | 45 | 152 |
| $2.33 | 103 | 235 | $113.00 | $4.10 | 12 | 90 |
| $2.05 | 697 | 527 | $114.00 | $4.75 | 5 | 75 |
| $1.61 | 931 | 516 | $115.00 | $5.20 | 68 | 257 |
| $1.37 | 455 | 660 | $116.00 | $6.20 | 6 | 13 |
| $1.14 | 153 | 260 | $117.00 | $7.25 | 40 | 4 |
| $0.95 | 322 | 248 | $118.00 | $7.92 | 20 | 30 |
| $0.74 | 113 | 247 | $119.00 | $8.62 | 26 | 9 |
| $0.65 | 705 | 1,237 | $120.00 | $9.47 | 30 | 156 |
| $0.56 | 45 | 145 | $121.00 | $15.38 | 0 | 7 |
| $0.46 | 383 | 350 | $122.00 | $16.37 | 0 | 4 |
| $0.36 | 94 | 278 | $123.00 | $12.45 | 45 | 4 |
| $0.37 | 41 | 2,458 | $124.00 | $18.34 | 0 | 4 |
| $0.28 | 87 | 2,495 | $125.00 | $14.45 | 5 | 11 |
| $0.24 | 7 | 241 | $126.00 | $20.33 | 0 | 0 |
| $0.22 | 8 | 124 | $127.00 | $21.32 | 0 | 1 |
| $0.17 | 8 | 163 | $128.00 | $22.32 | 0 | 1 |
| $0.14 | 8 | 143 | $129.00 | $23.31 | 0 | 0 |
| $0.12 | 60 | 1,344 | $130.00 | $24.31 | 0 | 0 |
| $0.12 | 0 | 170 | $131.00 | $25.30 | 0 | 0 |
| $0.10 | 0 | 75 | $132.00 | $26.30 | 0 | 0 |
| $0.11 | 18 | 50 | $133.00 | $27.30 | 0 | 0 |
| $0.12 | 8 | 84 | $134.00 | $28.30 | 0 | 0 |
| $0.07 | 4 | 153 | $135.00 | $29.30 | 0 | 0 |
| $0.06 | 12 | 343 | $140.00 | $34.30 | 0 | 0 |
| $0.07 | 2 | 236 | $145.00 | $39.30 | 0 | 0 |
| $0.04 | 0 | 49 | $150.00 | $44.30 | 0 | 0 |
| $0.03 | 0 | 25 | $155.00 | $49.30 | 0 | 0 |
| $0.02 | 0 | 14 | $160.00 | $54.30 | 0 | 0 |
| $0.01 | 0 | 12 | $165.00 | $59.30 | 0 | 0 |
| $0.01 | 0 | 4 | $170.00 | $64.30 | 0 | 0 |
| $0.00 | 0 | 3 | $175.00 | $69.30 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $74.30 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $79.30 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $84.30 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $89.30 | 0 | 0 |
Oct 30, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.70 | 0 | 0 | $80.00 | $0.07 | 2 | 5 |
| $20.70 | 0 | 0 | $85.00 | $0.02 | 0 | 619 |
| $15.76 | 0 | 16 | $90.00 | $0.08 | 17 | 394 |
| $12.96 | 0 | 0 | $93.00 | $0.14 | 5 | 0 |
| $12.03 | 0 | 5 | $94.00 | $0.18 | 3 | 3 |
| $11.10 | 0 | 14 | $95.00 | $0.18 | 13 | 529 |
| $14.93 | 6 | 9 | $96.00 | $0.25 | 4 | 32 |
| $14.00 | 26 | 32 | $97.00 | $0.26 | 64 | 292 |
| $8.44 | 0 | 5 | $98.00 | $0.30 | 58 | 315 |
| $12.53 | 4 | 4 | $99.00 | $0.40 | 83 | 124 |
| $11.75 | 20 | 255 | $100.00 | $0.47 | 278 | 724 |
| $10.85 | 58 | 2 | $101.00 | $0.59 | 62 | 321 |
| $10.11 | 48 | 1 | $102.00 | $0.74 | 16 | 94 |
| $8.97 | 1 | 3 | $103.00 | $0.82 | 79 | 96 |
| $7.70 | 20 | 1 | $104.00 | $1.11 | 111 | 104 |
| $7.90 | 21 | 195 | $105.00 | $1.30 | 116 | 429 |
| $7.00 | 8 | 13 | $106.00 | $1.52 | 57 | 223 |
| $5.20 | 20 | 30 | $107.00 | $1.96 | 6 | 130 |
| $5.75 | 73 | 779 | $108.00 | $2.35 | 61 | 50 |
| $5.00 | 140 | 358 | $109.00 | $2.82 | 39 | 165 |
| $4.45 | 195 | 807 | $110.00 | $3.00 | 8 | 788 |
| $3.95 | 46 | 256 | $111.00 | $3.80 | 9 | 456 |
| $3.45 | 129 | 412 | $112.00 | $4.20 | 22 | 561 |
| $3.03 | 39 | 59 | $113.00 | $4.85 | 4 | 94 |
| $2.76 | 216 | 102 | $114.00 | $6.20 | 1 | 89 |
| $2.47 | 406 | 1,279 | $115.00 | $6.07 | 29 | 113 |
| $2.18 | 275 | 540 | $116.00 | $7.13 | 28 | 35 |
| $1.88 | 149 | 287 | $117.00 | $12.27 | 0 | 9 |
| $1.60 | 64 | 100 | $118.00 | $8.47 | 24 | 22 |
| $1.36 | 78 | 86 | $119.00 | $14.03 | 0 | 5 |
| $1.15 | 923 | 3,918 | $120.00 | $9.90 | 49 | 57 |
| $1.02 | 41 | 159 | $121.00 | $10.80 | 41 | 23 |
| $0.93 | 88 | 92 | $122.00 | $11.65 | 15 | 21 |
| $0.75 | 63 | 208 | $123.00 | $12.58 | 6 | 4 |
| $0.64 | 54 | 76 | $124.00 | $13.76 | 2 | 33 |
| $0.54 | 104 | 701 | $125.00 | $14.40 | 28 | 158 |
| $0.32 | 491 | 1,025 | $130.00 | $19.62 | 2 | 9 |
| $0.12 | 2 | 382 | $135.00 | $25.10 | 2 | 0 |
| $0.11 | 8 | 454 | $140.00 | $34.45 | 0 | 0 |
| $0.11 | 6 | 299 | $145.00 | $39.38 | 0 | 0 |
| $0.07 | 36 | 657 | $150.00 | $44.37 | 0 | 0 |
| $0.13 | 30 | 21 | $155.00 | $49.36 | 0 | 0 |
| $0.05 | 0 | 307 | $160.00 | $54.35 | 0 | 0 |
| $0.04 | 0 | 340 | $165.00 | $59.34 | 0 | 0 |
| $0.03 | 1 | 58 | $170.00 | $64.33 | 0 | 0 |
| $0.03 | 0 | 27 | $175.00 | $69.32 | 0 | 0 |
| $0.03 | 0 | 0 | $180.00 | $74.31 | 0 | 0 |
| $0.02 | 0 | 0 | $185.00 | $79.31 | 0 | 0 |
| $0.02 | 0 | 0 | $190.00 | $84.30 | 0 | 0 |
| $0.01 | 0 | 0 | $195.00 | $89.30 | 0 | 0 |
Nov 6, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $26.27 | 0 | 0 | $80.00 | $0.86 | 1 | 16 |
| $21.32 | 0 | 0 | $85.00 | $0.18 | 0 | 8 |
| $19.60 | 1 | 1 | $90.00 | $0.13 | 59 | 159 |
| $13.57 | 0 | 0 | $93.00 | $0.22 | 6 | 0 |
| $17.27 | 4 | 0 | $94.00 | $0.48 | 0 | 0 |
| $11.71 | 0 | 21 | $95.00 | $0.27 | 3 | 382 |
| $15.35 | 4 | 9 | $96.00 | $0.37 | 46 | 22 |
| $14.10 | 4 | 1 | $97.00 | $0.39 | 225 | 67 |
| $13.83 | 10 | 1 | $98.00 | $0.50 | 27 | 148 |
| $12.89 | 8 | 2 | $99.00 | $0.63 | 345 | 103 |
| $12.27 | 7 | 6 | $100.00 | $0.77 | 202 | 173 |
| $11.17 | 4 | 0 | $101.00 | $0.91 | 108 | 132 |
| $10.35 | 6 | 6 | $102.00 | $1.06 | 61 | 23 |
| $5.96 | 0 | 9 | $103.00 | $2.78 | 0 | 27 |
| $5.39 | 0 | 5 | $104.00 | $1.50 | 5 | 37 |
| $8.00 | 7 | 16 | $105.00 | $1.74 | 10 | 272 |
| $6.80 | 8 | 21 | $106.00 | $2.80 | 3 | 43 |
| $6.45 | 17 | 28 | $107.00 | $2.58 | 4 | 31 |
| $6.30 | 20 | 40 | $108.00 | $3.23 | 1 | 17 |
| $5.60 | 10 | 75 | $109.00 | $5.92 | 0 | 4 |
| $5.15 | 67 | 158 | $110.00 | $3.85 | 2 | 272 |
| $4.55 | 32 | 124 | $111.00 | $4.03 | 5 | 105 |
| $4.10 | 13 | 49 | $112.00 | $4.72 | 2 | 10 |
| $1.87 | 0 | 33 | $113.00 | $5.44 | 1 | 3 |
| $3.17 | 17 | 75 | $114.00 | $6.18 | 1 | 7 |
| $2.90 | 193 | 184 | $115.00 | $7.05 | 4 | 30 |
| $2.70 | 11 | 304 | $116.00 | $11.16 | 0 | 33 |
| $2.46 | 19 | 9 | $117.00 | $12.03 | 0 | 6 |
| $2.17 | 7 | 57 | $118.00 | $12.90 | 0 | 6 |
| $1.73 | 29 | 139 | $119.00 | $13.78 | 0 | 1 |
| $1.60 | 115 | 361 | $120.00 | $14.71 | 0 | 25 |
| $1.45 | 4 | 13 | $121.00 | $15.64 | 0 | 0 |
| $1.23 | 3 | 28 | $122.00 | $16.58 | 0 | 5 |
| $1.08 | 2 | 180 | $123.00 | $12.50 | 2 | 0 |
| $0.88 | 7 | 40 | $124.00 | $13.58 | 4 | 0 |
| $0.80 | 22 | 98 | $125.00 | $14.50 | 6 | 64 |
| $0.50 | 210 | 207 | $130.00 | $24.32 | 0 | 3 |
| $0.27 | 1 | 74 | $135.00 | $29.30 | 0 | 0 |
| $0.18 | 9 | 35 | $140.00 | $34.30 | 0 | 0 |
| $0.23 | 4 | 1 | $145.00 | $39.30 | 0 | 0 |
| $0.57 | 2 | 1 | $150.00 | $44.30 | 0 | 0 |
| $0.01 | 0 | 2 | $155.00 | $49.30 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $54.30 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $59.30 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $64.30 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $69.30 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $74.30 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $79.30 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $84.30 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $89.30 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:15, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:25 · For reference only, not investment advice and not tailored to your situation.
Alibaba discussion 0 comments