Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $118.50 as of 7/31/2026 7:29:29 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 | 70.80 | 74.50 | 72.65 | 72.00 | 0.00 | 0.00% | 1.45 | 0 | 13 | 1.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:49 PM EST |
| 55.00 | 65.75 | 69.55 | 67.65 | 50.50 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 3:59:49 PM EST |
| 60.00 | 60.80 | 64.60 | 62.70 | 55.50 | 0.00 | 0.00% | 1.05 | 0 | 8 | 1.06 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/31/2026 3:59:49 PM EST |
| 65.00 | 56.20 | 59.00 | 57.60 | 40.77 | 0.00 | 0.00% | 0.89 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/31/2026 3:59:49 PM EST |
| 70.00 | 51.50 | 53.80 | 52.65 | 52.23 | +5.89 | +12.71% | 0.75 | 1 | 16 | 0.78 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 75.00 | 46.60 | 49.65 | 48.13 | 25.20 | 0.00 | 0.00% | 0.64 | 0 | 10 | 0.71 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 7/31/2026 3:59:49 PM EST |
| 80.00 | 41.75 | 44.45 | 43.10 | 36.16 | 0.00 | 0.00% | 0.54 | 0 | 38 | 0.71 | 0.98 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:49 PM EST |
| 85.00 | 37.15 | 39.20 | 38.18 | 35.55 | 0.00 | 0.00% | 0.45 | 0 | 84 | 0.59 | 0.96 | 0.00 | -0.03 | 7/20/2026 | 7/31/2026 3:59:49 PM EST |
| 90.00 | 31.95 | 35.50 | 33.73 | 27.45 | 0.00 | 0.00% | 0.37 | 0 | 102 | 0.65 | 0.94 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 3:59:49 PM EST |
| 95.00 | 27.45 | 30.70 | 29.08 | 28.79 | +6.07 | +26.72% | 0.31 | 3 | 1,732 | 0.58 | 0.91 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 100.00 | 23.80 | 25.65 | 24.73 | 25.23 | +6.08 | +31.75% | 0.25 | 37 | 5,070 | 0.40 | 0.87 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 105.00 | 20.10 | 21.80 | 20.95 | 21.05 | +4.28 | +25.53% | 0.20 | 9 | 1,025 | 0.43 | 0.81 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 110.00 | 16.90 | 18.00 | 17.45 | 16.65 | +3.35 | +25.19% | 0.16 | 124 | 3,234 | 0.44 | 0.75 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 115.00 | 13.70 | 14.85 | 14.28 | 14.41 | +3.76 | +35.31% | 0.12 | 173 | 2,928 | 0.44 | 0.67 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 120.00 | 11.60 | 12.00 | 11.80 | 11.32 | +3.02 | +36.39% | 0.10 | 451 | 2,597 | 0.45 | 0.60 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 125.00 | 9.15 | 9.60 | 9.38 | 9.30 | +2.80 | +43.08% | 0.08 | 153 | 1,125 | 0.45 | 0.52 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 130.00 | 7.40 | 7.75 | 7.58 | 7.50 | +2.45 | +48.52% | 0.06 | 407 | 7,631 | 0.46 | 0.44 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 135.00 | 5.85 | 6.05 | 5.95 | 5.75 | +1.92 | +50.14% | 0.04 | 1,148 | 2,683 | 0.46 | 0.38 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 140.00 | 4.60 | 4.90 | 4.75 | 4.60 | +1.50 | +48.39% | 0.03 | 134 | 2,557 | 0.46 | 0.32 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 145.00 | 3.45 | 3.90 | 3.68 | 3.77 | +1.41 | +59.75% | 0.03 | 122 | 3,727 | 0.47 | 0.26 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 150.00 | 2.69 | 3.10 | 2.90 | 2.87 | +1.05 | +57.70% | 0.02 | 483 | 2,834 | 0.47 | 0.22 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 155.00 | 2.26 | 2.47 | 2.37 | 2.30 | +0.80 | +53.34% | 0.02 | 38 | 1,209 | 0.48 | 0.18 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 160.00 | 1.60 | 2.00 | 1.80 | 1.85 | +0.65 | +54.17% | 0.01 | 160 | 1,435 | 0.48 | 0.15 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 165.00 | 1.24 | 1.60 | 1.42 | 1.50 | +0.72 | +92.31% | 0.01 | 9 | 524 | 0.49 | 0.12 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 170.00 | 1.09 | 1.49 | 1.29 | 1.18 | +0.38 | +47.50% | 0.01 | 41 | 2,946 | 0.51 | 0.10 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 175.00 | 0.67 | 1.15 | 0.91 | 1.05 | +0.23 | +28.05% | 0.01 | 2 | 500 | 0.50 | 0.08 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 180.00 | 0.58 | 0.90 | 0.74 | 0.85 | +0.32 | +60.38% | 0.00 | 6 | 814 | 0.50 | 0.07 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 185.00 | 0.43 | 0.74 | 0.59 | 0.75 | +0.35 | +87.50% | 0.00 | 6 | 1,472 | 0.51 | 0.06 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 190.00 | 0.49 | 0.73 | 0.61 | 0.57 | +0.07 | +14.00% | 0.00 | 5 | 157 | 0.54 | 0.04 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 195.00 | 0.20 | 0.80 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.53 | 0.04 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 200.00 | 0.15 | 0.50 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.52 | 0.03 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 210.00 | 0.06 | 0.51 | 0.29 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.54 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/31/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.62 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/31/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.72 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:49 PM EST |
| 240.00 | 0.06 | 0.25 | 0.16 | 0.14 | -0.10 | -41.67% | 0.00 | 1 | 191 | 0.61 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 250.00 | 0.01 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:49 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 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/31/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.52 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.81 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.81 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/31/2026 3:59:49 PM EST |
| 70.00 | 0.05 | 0.23 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.57 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 75.00 | 0.09 | 0.30 | 0.20 | 0.35 | +0.15 | +75.00% | 0.00 | 2 | 1,370 | 0.53 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 80.00 | 0.08 | 0.53 | 0.31 | 0.26 | -0.33 | -55.94% | 0.00 | 16 | 2,387 | 0.50 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 85.00 | 0.33 | 0.71 | 0.52 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,250 | 0.50 | -0.04 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 90.00 | 0.52 | 1.02 | 0.77 | 0.82 | -0.40 | -32.79% | 0.01 | 10 | 915 | 0.48 | -0.06 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 95.00 | 1.02 | 1.59 | 1.31 | 1.31 | -0.81 | -38.21% | 0.01 | 469 | 2,411 | 0.47 | -0.09 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 100.00 | 1.76 | 2.14 | 1.95 | 1.95 | -0.98 | -33.45% | 0.02 | 5,382 | 2,491 | 0.46 | -0.13 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 105.00 | 2.78 | 3.10 | 2.94 | 3.06 | -1.25 | -29.01% | 0.03 | 76 | 5,194 | 0.45 | -0.19 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 110.00 | 4.20 | 4.50 | 4.35 | 4.39 | -1.76 | -28.62% | 0.04 | 102 | 3,949 | 0.45 | -0.25 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 115.00 | 5.95 | 6.55 | 6.25 | 6.29 | -2.16 | -25.57% | 0.05 | 112 | 3,625 | 0.46 | -0.33 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 120.00 | 8.20 | 8.70 | 8.45 | 8.60 | -2.82 | -24.70% | 0.07 | 144 | 4,354 | 0.45 | -0.40 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 125.00 | 10.70 | 11.55 | 11.13 | 11.26 | -4.79 | -29.85% | 0.09 | 26 | 966 | 0.45 | -0.48 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 130.00 | 13.70 | 15.05 | 14.38 | 14.31 | -4.93 | -25.63% | 0.11 | 9 | 1,435 | 0.46 | -0.56 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 135.00 | 16.75 | 18.65 | 17.70 | 23.52 | 0.00 | 0.00% | 0.13 | 0 | 1,471 | 0.46 | -0.62 | 0.01 | -0.07 | 7/17/2026 | 7/31/2026 3:59:49 PM EST |
| 140.00 | 20.70 | 22.90 | 21.80 | 27.26 | 0.00 | 0.00% | 0.16 | 0 | 884 | 0.48 | -0.68 | 0.01 | -0.06 | 7/28/2026 | 7/31/2026 3:59:49 PM EST |
| 145.00 | 24.50 | 27.50 | 26.00 | 27.25 | 0.00 | 0.00% | 0.18 | 0 | 305 | 0.50 | -0.74 | 0.01 | -0.06 | 7/20/2026 | 7/31/2026 3:59:49 PM EST |
| 150.00 | 29.10 | 30.40 | 29.75 | 29.80 | -5.20 | -14.86% | 0.20 | 2 | 395 | 0.48 | -0.78 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 155.00 | 33.05 | 34.85 | 33.95 | 58.95 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.46 | -0.82 | 0.01 | -0.05 | 6/30/2026 | 7/31/2026 3:59:49 PM EST |
| 160.00 | 37.60 | 40.00 | 38.80 | 45.60 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.58 | -0.85 | 0.01 | -0.04 | 7/17/2026 | 7/31/2026 3:59:49 PM EST |
| 165.00 | 42.30 | 44.70 | 43.50 | 46.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.60 | -0.88 | 0.01 | -0.04 | 7/20/2026 | 7/31/2026 3:59:49 PM EST |
| 170.00 | 47.65 | 49.75 | 48.70 | 74.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.65 | -0.90 | 0.01 | -0.03 | 6/25/2026 | 7/31/2026 3:59:49 PM EST |
| 175.00 | 51.90 | 54.55 | 53.23 | 67.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 6/17/2026 | 7/31/2026 3:59:49 PM EST |
| 180.00 | 57.35 | 59.25 | 58.30 | 70.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.03 | 6/17/2026 | 7/31/2026 3:59:49 PM EST |
| 185.00 | 62.25 | 64.40 | 63.33 | 79.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.02 | 6/22/2026 | 7/31/2026 3:59:49 PM EST |
| 190.00 | 66.65 | 69.35 | 68.00 | 74.25 | 0.00 | 0.00% | 0.36 | 0 | 37 | 0.75 | -0.96 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 195.00 | 71.65 | 74.70 | 73.18 | 82.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 6/12/2026 | 7/31/2026 3:59:49 PM EST |
| 200.00 | 76.10 | 79.70 | 77.90 | 86.82 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 3:59:49 PM EST |
| 210.00 | 86.05 | 89.65 | 87.85 | % | 0.42 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 220.00 | 96.05 | 99.65 | 97.85 | % | 0.44 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 230.00 | 106.95 | 109.30 | 108.13 | 120.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 7/31/2026 3:59:49 PM EST |
| 240.00 | 116.45 | 119.50 | 117.98 | % | 0.49 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 250.00 | 126.65 | 129.65 | 128.15 | % | 0.51 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST |