Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $109.23 as of 9/15/2026 2:30:33 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 | 59.20 | 62.25 | 60.73 | 60.35 | -18.57 | -23.53% | 1.21 | 2 | 13 | 2.13 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 55.00 | 54.05 | 57.30 | 55.68 | 50.50 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/15/2026 12:59:00 PM EST |
| 60.00 | 49.25 | 52.30 | 50.78 | 70.07 | 0.00 | 0.00% | 0.85 | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 12:59:00 PM EST |
| 65.00 | 44.30 | 47.35 | 45.83 | 40.77 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/15/2026 12:59:00 PM EST |
| 70.00 | 39.35 | 40.65 | 40.00 | 62.35 | 0.00 | 0.00% | 0.57 | 0 | 15 | 0.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/15/2026 12:59:00 PM EST |
| 75.00 | 34.35 | 37.40 | 35.88 | 25.20 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.21 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 9/15/2026 12:59:00 PM EST |
| 80.00 | 29.40 | 32.10 | 30.75 | 36.85 | 0.00 | 0.00% | 0.38 | 0 | 40 | 0.93 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/15/2026 12:59:00 PM EST |
| 85.00 | 24.85 | 26.75 | 25.80 | 23.70 | 0.00 | 0.00% | 0.30 | 0 | 79 | 0.73 | 0.97 | 0.00 | -0.03 | 9/10/2026 | 9/15/2026 12:59:00 PM EST |
| 90.00 | 20.40 | 22.25 | 21.33 | 20.40 | 0.00 | 0.00% | 0.24 | 0 | 129 | 0.68 | 0.94 | 0.01 | -0.04 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 95.00 | 15.75 | 16.30 | 16.03 | 16.30 | +0.60 | +3.83% | 0.17 | 3 | 1,722 | 0.47 | 0.89 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 100.00 | 11.35 | 12.20 | 11.78 | 11.90 | +0.50 | +4.39% | 0.12 | 43 | 5,369 | 0.41 | 0.81 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 105.00 | 8.25 | 8.65 | 8.45 | 8.56 | +0.64 | +8.09% | 0.08 | 30 | 993 | 0.42 | 0.70 | 0.03 | -0.09 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 110.00 | 5.55 | 5.75 | 5.65 | 5.65 | +0.40 | +7.62% | 0.05 | 367 | 3,910 | 0.42 | 0.55 | 0.03 | -0.09 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 115.00 | 3.55 | 3.75 | 3.65 | 3.70 | +0.35 | +10.45% | 0.03 | 2,146 | 4,844 | 0.43 | 0.41 | 0.03 | -0.09 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 120.00 | 2.26 | 2.36 | 2.31 | 2.30 | +0.16 | +7.48% | 0.02 | 578 | 8,195 | 0.44 | 0.29 | 0.02 | -0.08 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 125.00 | 1.42 | 1.47 | 1.45 | 1.44 | +0.08 | +5.89% | 0.01 | 4,186 | 17,851 | 0.45 | 0.20 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 130.00 | 0.90 | 0.93 | 0.92 | 0.93 | +0.12 | +14.82% | 0.01 | 430 | 14,826 | 0.46 | 0.14 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 135.00 | 0.57 | 0.62 | 0.60 | 0.59 | +0.04 | +7.28% | 0.00 | 276 | 10,496 | 0.48 | 0.09 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 140.00 | 0.35 | 0.43 | 0.39 | 0.42 | +0.03 | +7.70% | 0.00 | 58 | 27,947 | 0.50 | 0.06 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 145.00 | 0.26 | 0.31 | 0.29 | 0.27 | +0.03 | +12.50% | 0.00 | 69 | 25,113 | 0.51 | 0.04 | 0.01 | -0.02 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 150.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 14 | 9,427 | 0.53 | 0.03 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 155.00 | 0.10 | 0.24 | 0.17 | 0.14 | +0.02 | +16.67% | 0.00 | 9 | 5,990 | 0.56 | 0.02 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 160.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 97 | 56,316 | 0.58 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 165.00 | 0.05 | 0.17 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 1,732 | 0.61 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 170.00 | 0.04 | 0.07 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 7 | 6,670 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 175.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 1,604 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 180.00 | 0.03 | 0.11 | 0.07 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 2,798 | 0.68 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 185.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,479 | 0.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 190.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 0.84 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 12:59:00 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 0.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 12:59:00 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 12:59:00 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.89 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 230.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 240.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 12:59:00 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:00 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 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 12:59:00 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/15/2026 12:59:00 PM EST |
| 60.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 12 | 229 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/15/2026 12:59:00 PM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 848 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 75.00 | 0.03 | 0.13 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 1,311 | 0.60 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,570 | 0.56 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 85.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 60 | 3,476 | 0.50 | -0.03 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 90.00 | 0.28 | 0.37 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 198 | 8,673 | 0.45 | -0.06 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 95.00 | 0.69 | 0.78 | 0.74 | 0.64 | -0.08 | -11.12% | 0.01 | 62 | 4,360 | 0.44 | -0.11 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 100.00 | 1.52 | 1.60 | 1.56 | 1.54 | -0.11 | -6.67% | 0.02 | 414 | 9,066 | 0.43 | -0.19 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 105.00 | 2.96 | 3.05 | 3.01 | 2.97 | -0.13 | -4.20% | 0.03 | 279 | 6,971 | 0.42 | -0.30 | 0.03 | -0.09 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 110.00 | 5.15 | 5.30 | 5.23 | 5.25 | -0.25 | -4.55% | 0.05 | 546 | 7,617 | 0.42 | -0.45 | 0.03 | -0.09 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 115.00 | 8.10 | 8.35 | 8.23 | 8.12 | -0.53 | -6.13% | 0.07 | 69 | 4,826 | 0.43 | -0.59 | 0.03 | -0.09 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 120.00 | 11.65 | 12.05 | 11.85 | 11.80 | -0.18 | -1.51% | 0.10 | 30 | 8,619 | 0.42 | -0.71 | 0.02 | -0.08 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 125.00 | 15.80 | 16.25 | 16.03 | 15.80 | -0.65 | -3.96% | 0.13 | 20 | 1,562 | 0.44 | -0.80 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 130.00 | 20.25 | 21.10 | 20.68 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 2,487 | 0.48 | -0.86 | 0.01 | -0.06 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 135.00 | 24.20 | 25.70 | 24.95 | 25.00 | -0.86 | -3.33% | 0.18 | 12 | 1,994 | 0.61 | -0.91 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 140.00 | 28.90 | 31.10 | 30.00 | 30.49 | 0.00 | 0.00% | 0.21 | 0 | 880 | 0.74 | -0.94 | 0.01 | -0.03 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 145.00 | 34.05 | 35.55 | 34.80 | 34.30 | 0.00 | 0.00% | 0.24 | 0 | 205 | 0.79 | -0.96 | 0.01 | -0.02 | 9/3/2026 | 9/15/2026 12:59:00 PM EST |
| 150.00 | 38.75 | 41.15 | 39.95 | 41.20 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.88 | -0.97 | 0.00 | -0.02 | 9/10/2026 | 9/15/2026 12:59:00 PM EST |
| 155.00 | 43.50 | 46.20 | 44.85 | 34.50 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.95 | -0.98 | 0.00 | -0.01 | 8/26/2026 | 9/15/2026 12:59:00 PM EST |
| 160.00 | 48.75 | 51.20 | 49.98 | 39.50 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.01 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 9/15/2026 12:59:00 PM EST |
| 165.00 | 53.75 | 56.00 | 54.88 | 54.50 | -2.20 | -3.88% | 0.33 | 9 | 1 | 1.04 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 170.00 | 58.70 | 61.00 | 59.85 | 57.16 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 12:59:00 PM EST |
| 175.00 | 63.70 | 66.00 | 64.85 | 62.19 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 12:59:00 PM EST |
| 180.00 | 68.75 | 71.00 | 69.88 | 66.81 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 12:59:00 PM EST |
| 185.00 | 73.70 | 76.00 | 74.85 | 79.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/15/2026 12:59:00 PM EST |
| 190.00 | 78.70 | 81.00 | 79.85 | 76.52 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 12:59:00 PM EST |
| 195.00 | 83.70 | 86.00 | 84.85 | 82.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/15/2026 12:59:00 PM EST |
| 200.00 | 88.70 | 91.00 | 89.85 | 86.82 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/15/2026 12:59:00 PM EST |
| 210.00 | 98.70 | 101.00 | 99.85 | % | 0.48 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 220.00 | 108.70 | 111.00 | 109.85 | % | 0.50 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 230.00 | 118.70 | 121.00 | 119.85 | 120.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/15/2026 12:59:00 PM EST |
| 240.00 | 128.70 | 131.00 | 129.85 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 250.00 | 138.70 | 141.00 | 139.85 | % | 0.56 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST |