Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $118.90 as of 8/31/2026 10:08:37 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 33.50 | 37.60 | 35.55 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/31/2026 11:59:03 AM EST | |||
| 85.00 | 29.25 | 32.05 | 30.65 | % | 0.36 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 8/31/2026 11:59:03 AM EST | |||
| 90.00 | 24.95 | 27.15 | 26.05 | % | 0.29 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 8/31/2026 11:59:03 AM EST | |||
| 95.00 | 20.25 | 21.55 | 20.90 | % | 0.22 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.04 | 8/31/2026 11:59:03 AM EST | |||
| 100.00 | 15.95 | 17.20 | 16.58 | % | 0.17 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.05 | 8/31/2026 11:59:03 AM EST | |||
| 105.00 | 12.25 | 12.90 | 12.58 | % | 0.12 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.07 | 8/31/2026 11:59:03 AM EST | |||
| 106.00 | 11.55 | 12.15 | 11.85 | % | 0.11 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.07 | 8/31/2026 11:59:03 AM EST | |||
| 107.00 | 10.85 | 11.55 | 11.20 | 12.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.74 | 0.02 | -0.08 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 108.00 | 10.20 | 10.90 | 10.55 | % | 0.10 | 0 | 0 | 0.42 | 0.71 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 109.00 | 9.60 | 10.05 | 9.83 | % | 0.09 | 0 | 0 | 0.41 | 0.69 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 110.00 | 8.95 | 9.40 | 9.18 | % | 0.08 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 111.00 | 8.35 | 8.80 | 8.58 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 112.00 | 7.85 | 8.25 | 8.05 | % | 0.07 | 0 | 0 | 0.42 | 0.62 | 0.02 | -0.09 | 8/31/2026 11:59:03 AM EST | |||
| 113.00 | 7.05 | 8.00 | 7.53 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.02 | -0.09 | 8/31/2026 11:59:03 AM EST | |||
| 114.00 | 6.80 | 7.25 | 7.03 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.57 | 0.02 | -0.09 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 115.00 | 6.35 | 6.75 | 6.55 | 6.85 | -0.30 | -4.20% | 0.06 | 45 | 1 | 0.42 | 0.54 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 116.00 | 5.95 | 6.35 | 6.15 | 6.10 | -2.40 | -28.24% | 0.05 | 51 | 2 | 0.43 | 0.52 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 117.00 | 5.55 | 5.90 | 5.73 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.43 | 0.49 | 0.03 | -0.09 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 118.00 | 5.15 | 5.50 | 5.33 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 204 | 0.43 | 0.47 | 0.02 | -0.09 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 119.00 | 4.80 | 5.15 | 4.98 | 4.95 | -1.97 | -28.47% | 0.04 | 28 | 9 | 0.43 | 0.45 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 120.00 | 4.45 | 4.85 | 4.65 | 4.60 | -0.50 | -9.81% | 0.04 | 3,549 | 4 | 0.44 | 0.42 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 121.00 | 4.20 | 4.45 | 4.33 | 4.25 | % | 0.04 | 29 | 0 | 0.44 | 0.40 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 122.00 | 3.70 | 4.15 | 3.93 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.44 | 0.38 | 0.02 | -0.09 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 123.00 | 3.50 | 4.00 | 3.75 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.44 | 0.36 | 0.02 | -0.08 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 124.00 | 3.25 | 3.65 | 3.45 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.44 | 0.34 | 0.02 | -0.08 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 125.00 | 3.00 | 3.30 | 3.15 | 3.19 | -1.31 | -29.12% | 0.03 | 512 | 4,510 | 0.44 | 0.32 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 126.00 | 2.78 | 3.20 | 2.99 | % | 0.02 | 0 | 0 | 0.45 | 0.30 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 127.00 | 2.59 | 2.85 | 2.72 | % | 0.02 | 0 | 0 | 0.44 | 0.28 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 128.00 | 2.39 | 2.72 | 2.56 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.27 | 0.02 | -0.08 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 129.00 | 2.21 | 2.50 | 2.36 | 2.60 | % | 0.02 | 5 | 0 | 0.45 | 0.25 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 130.00 | 2.04 | 2.36 | 2.20 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.45 | 0.24 | 0.02 | -0.07 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 131.00 | 1.87 | 2.16 | 2.02 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.22 | 0.02 | -0.07 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 132.00 | 1.74 | 2.04 | 1.89 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.02 | -0.07 | 8/31/2026 11:59:03 AM EST | |||
| 133.00 | 1.60 | 1.84 | 1.72 | 1.80 | -0.79 | -30.51% | 0.01 | 1 | 3 | 0.46 | 0.20 | 0.02 | -0.06 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 134.00 | 1.47 | 1.74 | 1.61 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.18 | 0.02 | -0.06 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 135.00 | 1.37 | 1.63 | 1.50 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.17 | 0.01 | -0.06 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 140.00 | 0.96 | 1.11 | 1.04 | 0.94 | -0.60 | -38.97% | 0.01 | 3 | 7 | 0.48 | 0.13 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 145.00 | 0.66 | 0.82 | 0.74 | 0.73 | -0.37 | -33.64% | 0.01 | 21 | 2 | 0.49 | 0.09 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 150.00 | 0.45 | 0.55 | 0.50 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.07 | 0.01 | -0.03 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 155.00 | 0.05 | 2.57 | 1.31 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 8/31/2026 11:59:03 AM EST | |||
| 160.00 | 0.20 | 1.65 | 0.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 165.00 | 0.01 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 8/31/2026 11:59:03 AM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 8/31/2026 11:59:03 AM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 180.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 190.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/31/2026 11:59:03 AM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 8/31/2026 11:59:03 AM EST | |||
| 90.00 | 0.06 | 0.30 | 0.18 | 0.28 | % | 0.00 | 3 | 0 | 0.41 | -0.03 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 95.00 | 0.44 | 0.56 | 0.50 | 0.49 | % | 0.01 | 11 | 0 | 0.42 | -0.07 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 100.00 | 0.98 | 1.10 | 1.04 | 1.08 | +0.28 | +35.00% | 0.01 | 229 | 50 | 0.41 | -0.13 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 105.00 | 1.96 | 2.15 | 2.06 | 2.06 | -0.34 | -14.17% | 0.02 | 11 | 3 | 0.41 | -0.22 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 106.00 | 2.20 | 2.49 | 2.35 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.41 | -0.24 | 0.02 | -0.07 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 107.00 | 2.52 | 2.82 | 2.67 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | -0.26 | 0.02 | -0.08 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 108.00 | 2.83 | 3.15 | 2.99 | 3.02 | -0.16 | -5.04% | 0.03 | 32 | 10 | 0.41 | -0.29 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 109.00 | 3.15 | 3.65 | 3.40 | 3.25 | +0.50 | +18.19% | 0.03 | 3 | 2 | 0.41 | -0.31 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 110.00 | 3.55 | 3.80 | 3.68 | 3.70 | +0.93 | +33.58% | 0.03 | 2 | 16 | 0.41 | -0.33 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 111.00 | 3.95 | 4.30 | 4.13 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 112.00 | 4.40 | 4.80 | 4.60 | 4.60 | +0.10 | +2.23% | 0.04 | 3 | 1 | 0.42 | -0.38 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 113.00 | 4.90 | 5.25 | 5.08 | 5.08 | +1.28 | +33.69% | 0.04 | 4 | 2 | 0.42 | -0.41 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 114.00 | 5.35 | 5.75 | 5.55 | 5.54 | +1.21 | +27.95% | 0.05 | 13 | 1 | 0.42 | -0.43 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 115.00 | 5.90 | 6.30 | 6.10 | 6.06 | +1.51 | +33.19% | 0.05 | 4 | 18 | 0.42 | -0.46 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 116.00 | 6.50 | 6.90 | 6.70 | 6.65 | % | 0.06 | 2 | 0 | 0.43 | -0.48 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 117.00 | 6.95 | 7.45 | 7.20 | 7.12 | % | 0.06 | 1 | 0 | 0.42 | -0.51 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 118.00 | 7.70 | 8.05 | 7.88 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.43 | -0.53 | 0.02 | -0.09 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 119.00 | 8.30 | 8.70 | 8.50 | % | 0.07 | 0 | 0 | 0.43 | -0.55 | 0.02 | -0.09 | 8/31/2026 11:59:03 AM EST | |||
| 120.00 | 8.95 | 9.35 | 9.15 | 8.23 | -0.31 | -3.63% | 0.08 | 1 | 2 | 0.43 | -0.58 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 121.00 | 9.60 | 10.05 | 9.83 | % | 0.08 | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.09 | 8/31/2026 11:59:03 AM EST | |||
| 122.00 | 10.30 | 10.75 | 10.53 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.02 | -0.09 | 8/31/2026 11:59:03 AM EST | |||
| 123.00 | 11.05 | 11.50 | 11.28 | 11.19 | +2.10 | +23.11% | 0.09 | 2 | 1 | 0.45 | -0.64 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 124.00 | 11.60 | 12.15 | 11.88 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 125.00 | 12.50 | 12.90 | 12.70 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.68 | 0.02 | -0.08 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 126.00 | 13.25 | 13.85 | 13.55 | % | 0.11 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 127.00 | 13.55 | 14.75 | 14.15 | % | 0.11 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 128.00 | 14.50 | 15.40 | 14.95 | % | 0.12 | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.08 | 8/31/2026 11:59:03 AM EST | |||
| 129.00 | 15.50 | 16.35 | 15.93 | % | 0.12 | 0 | 0 | 0.46 | -0.75 | 0.02 | -0.07 | 8/31/2026 11:59:03 AM EST | |||
| 130.00 | 16.45 | 17.15 | 16.80 | % | 0.13 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.07 | 8/31/2026 11:59:03 AM EST | |||
| 131.00 | 17.10 | 18.10 | 17.60 | % | 0.13 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.07 | 8/31/2026 11:59:03 AM EST | |||
| 132.00 | 18.15 | 18.75 | 18.45 | % | 0.14 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.07 | 8/31/2026 11:59:03 AM EST | |||
| 133.00 | 18.85 | 19.90 | 19.38 | % | 0.15 | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.06 | 8/31/2026 11:59:03 AM EST | |||
| 134.00 | 19.40 | 20.65 | 20.03 | % | 0.15 | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.06 | 8/31/2026 11:59:03 AM EST | |||
| 135.00 | 20.40 | 21.40 | 20.90 | 18.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | -0.83 | 0.01 | -0.06 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 140.00 | 25.20 | 26.05 | 25.63 | % | 0.18 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.05 | 8/31/2026 11:59:03 AM EST | |||
| 145.00 | 29.10 | 31.10 | 30.10 | % | 0.21 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.04 | 8/31/2026 11:59:03 AM EST | |||
| 150.00 | 33.95 | 35.95 | 34.95 | % | 0.23 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 8/31/2026 11:59:03 AM EST | |||
| 155.00 | 38.90 | 41.30 | 40.10 | % | 0.26 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 8/31/2026 11:59:03 AM EST | |||
| 160.00 | 43.65 | 46.90 | 45.28 | % | 0.28 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 8/31/2026 11:59:03 AM EST | |||
| 165.00 | 48.10 | 52.15 | 50.13 | % | 0.30 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 8/31/2026 11:59:03 AM EST | |||
| 170.00 | 53.10 | 57.15 | 55.13 | % | 0.32 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 8/31/2026 11:59:03 AM EST | |||
| 175.00 | 58.05 | 62.10 | 60.08 | % | 0.34 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 180.00 | 63.05 | 67.10 | 65.08 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 185.00 | 68.10 | 72.10 | 70.10 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 190.00 | 73.05 | 77.10 | 75.08 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 195.00 | 78.10 | 82.10 | 80.10 | % | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST |