Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $119.00 as of 8/24/2026 4:36:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.10 | 70.95 | 69.03 | 78.92 | 0.00 | 0.00% | 1.38 | 0 | 13 | 1.74 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 61.85 | 66.00 | 63.93 | 50.50 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 57.40 | 61.00 | 59.20 | 70.07 | 0.00 | 0.00% | 0.99 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 52.25 | 56.05 | 54.15 | 40.77 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:55 PM EST |
| 70.00 | 47.15 | 51.10 | 49.13 | 62.35 | 0.00 | 0.00% | 0.70 | 0 | 15 | 1.12 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 75.00 | 42.45 | 46.15 | 44.30 | 25.20 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.00 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 38.00 | 41.20 | 39.60 | 45.25 | 0.00 | 0.00% | 0.49 | 0 | 39 | 0.89 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 33.45 | 36.00 | 34.73 | 46.06 | 0.00 | 0.00% | 0.41 | 0 | 79 | 0.76 | 0.97 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 28.70 | 30.95 | 29.83 | 34.36 | 0.00 | 0.00% | 0.33 | 0 | 85 | 0.60 | 0.95 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 24.30 | 25.90 | 25.10 | 26.83 | 0.00 | 0.00% | 0.26 | 0 | 1,706 | 0.51 | 0.93 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 19.85 | 21.50 | 20.68 | 21.12 | -0.25 | -1.17% | 0.21 | 6 | 5,378 | 0.40 | 0.89 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 16.00 | 17.95 | 16.98 | 17.05 | -2.30 | -11.89% | 0.16 | 1 | 933 | 0.46 | 0.82 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 12.55 | 13.75 | 13.15 | 12.69 | -1.04 | -7.58% | 0.12 | 157 | 3,143 | 0.44 | 0.73 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 9.60 | 10.10 | 9.85 | 9.99 | -0.56 | -5.31% | 0.09 | 131 | 2,976 | 0.43 | 0.62 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 7.35 | 7.75 | 7.55 | 7.60 | -0.40 | -5.00% | 0.06 | 862 | 3,206 | 0.44 | 0.52 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 5.50 | 5.85 | 5.68 | 5.85 | -0.30 | -4.88% | 0.05 | 363 | 3,583 | 0.45 | 0.43 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 4.15 | 4.20 | 4.18 | 4.20 | -0.33 | -7.29% | 0.03 | 5,444 | 8,772 | 0.46 | 0.34 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 135.00 | 3.05 | 3.20 | 3.13 | 3.15 | -0.22 | -6.53% | 0.02 | 2,506 | 8,540 | 0.47 | 0.27 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 140.00 | 2.30 | 2.41 | 2.36 | 2.30 | -0.24 | -9.45% | 0.02 | 20,069 | 10,897 | 0.48 | 0.21 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 145.00 | 1.67 | 1.84 | 1.76 | 1.85 | -0.05 | -2.64% | 0.01 | 22,872 | 4,431 | 0.49 | 0.16 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 150.00 | 1.32 | 1.40 | 1.36 | 1.36 | -0.07 | -4.90% | 0.01 | 2,653 | 6,802 | 0.50 | 0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 155.00 | 0.99 | 1.09 | 1.04 | 1.08 | -0.04 | -3.58% | 0.01 | 2,667 | 3,990 | 0.51 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 160.00 | 0.77 | 0.85 | 0.81 | 0.81 | -0.07 | -7.96% | 0.01 | 5,231 | 55,042 | 0.52 | 0.08 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 165.00 | 0.49 | 0.78 | 0.64 | 0.63 | -0.05 | -7.36% | 0.00 | 117 | 2,124 | 0.53 | 0.06 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 170.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.02 | -3.51% | 0.00 | 137 | 4,443 | 0.54 | 0.05 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 175.00 | 0.32 | 0.45 | 0.39 | 0.43 | -0.01 | -2.28% | 0.00 | 39 | 1,643 | 0.55 | 0.04 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 180.00 | 0.23 | 0.34 | 0.29 | 0.34 | -0.06 | -15.00% | 0.00 | 16 | 2,713 | 0.56 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 185.00 | 0.18 | 0.40 | 0.29 | 0.24 | -0.04 | -14.29% | 0.00 | 2 | 1,481 | 0.58 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 190.00 | 0.20 | 0.46 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.62 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 195.00 | 0.05 | 0.38 | 0.22 | 0.13 | -0.13 | -50.00% | 0.00 | 1 | 343 | 0.59 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 200.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 42 | 1,344 | 0.60 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 210.00 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 417 | 0.62 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.31 | 0.16 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 416 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 250.00 | 0.01 | 0.42 | 0.22 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 506 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 219 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.84 | 0.42 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:55 PM EST |
| 70.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 25 | 474 | 0.61 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.34 | 0.17 | 0.04 | -0.02 | -33.34% | 0.00 | 16 | 1,595 | 0.58 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 0.03 | 0.25 | 0.14 | 0.09 | +0.02 | +28.58% | 0.00 | 9 | 2,335 | 0.49 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.04 | +30.77% | 0.00 | 151 | 3,463 | 0.47 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 0.22 | 0.34 | 0.28 | 0.32 | +0.03 | +10.35% | 0.00 | 51 | 997 | 0.43 | -0.05 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 0.60 | 0.79 | 0.70 | 0.63 | +0.11 | +21.16% | 0.01 | 380 | 2,659 | 0.44 | -0.07 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 1.18 | 1.29 | 1.24 | 1.21 | +0.11 | +10.00% | 0.01 | 402 | 9,543 | 0.43 | -0.11 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 2.12 | 2.30 | 2.21 | 2.13 | +0.23 | +12.11% | 0.02 | 147 | 5,513 | 0.43 | -0.18 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 3.50 | 3.75 | 3.63 | 3.63 | +0.33 | +10.00% | 0.03 | 510 | 5,092 | 0.43 | -0.27 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 5.45 | 5.80 | 5.63 | 5.65 | +0.45 | +8.66% | 0.05 | 312 | 4,129 | 0.43 | -0.38 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 8.00 | 8.50 | 8.25 | 8.02 | +0.37 | +4.84% | 0.07 | 230 | 5,778 | 0.43 | -0.48 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 11.10 | 12.00 | 11.55 | 10.62 | -0.18 | -1.67% | 0.09 | 10 | 1,506 | 0.45 | -0.57 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 14.70 | 15.15 | 14.93 | 15.00 | +0.75 | +5.27% | 0.11 | 86 | 2,513 | 0.44 | -0.66 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 135.00 | 18.60 | 19.90 | 19.25 | 18.85 | +0.89 | +4.96% | 0.14 | 3 | 1,916 | 0.47 | -0.73 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 140.00 | 22.75 | 23.55 | 23.15 | 22.00 | +0.50 | +2.33% | 0.17 | 2 | 879 | 0.45 | -0.79 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 145.00 | 26.70 | 28.15 | 27.43 | 26.70 | +1.60 | +6.38% | 0.19 | 1 | 314 | 0.44 | -0.84 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 150.00 | 31.60 | 32.80 | 32.20 | 30.00 | 0.00 | 0.00% | 0.21 | 0 | 398 | 0.44 | -0.88 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 155.00 | 35.80 | 37.85 | 36.83 | 26.45 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.62 | -0.91 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 160.00 | 40.15 | 42.65 | 41.40 | 39.50 | 0.00 | 0.00% | 0.26 | 0 | 70 | 0.64 | -0.92 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 165.00 | 44.90 | 47.50 | 46.20 | 46.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.67 | -0.94 | 0.01 | -0.03 | 7/20/2026 | 8/24/2026 3:59:55 PM EST |
| 170.00 | 49.80 | 52.50 | 51.15 | 52.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.71 | -0.95 | 0.00 | -0.02 | 7/15/2026 | 8/24/2026 3:59:55 PM EST |
| 175.00 | 54.45 | 58.20 | 56.33 | 67.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 6/17/2026 | 8/24/2026 3:59:55 PM EST |
| 180.00 | 59.40 | 63.55 | 61.48 | 70.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 6/17/2026 | 8/24/2026 3:59:55 PM EST |
| 185.00 | 64.40 | 68.40 | 66.40 | 79.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 6/22/2026 | 8/24/2026 3:59:55 PM EST |
| 190.00 | 69.45 | 73.30 | 71.38 | 58.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 195.00 | 74.45 | 78.15 | 76.30 | 82.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 6/15/2026 | 8/24/2026 3:59:55 PM EST |
| 200.00 | 79.55 | 83.15 | 81.35 | 86.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 7/27/2026 | 8/24/2026 3:59:55 PM EST |
| 210.00 | 89.45 | 93.15 | 91.30 | % | 0.43 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 220.00 | 99.45 | 103.15 | 101.30 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 230.00 | 109.45 | 113.35 | 111.40 | 120.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:55 PM EST |
| 240.00 | 119.45 | 123.35 | 121.40 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 250.00 | 129.45 | 133.15 | 131.30 | % | 0.53 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST |