Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $111.88 as of 9/3/2026 7:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 98.00 | 14.40 | 17.25 | 15.83 | % | 0.16 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 99.00 | 13.75 | 16.00 | 14.88 | % | 0.15 | 0 | 0 | 0.34 | 0.82 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 100.00 | 13.30 | 15.10 | 14.20 | % | 0.14 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 101.00 | 12.50 | 15.10 | 13.80 | % | 0.14 | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 102.00 | 11.85 | 13.75 | 12.80 | % | 0.13 | 0 | 0 | 0.38 | 0.76 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 103.00 | 11.05 | 13.25 | 12.15 | % | 0.12 | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 104.00 | 10.40 | 12.35 | 11.38 | % | 0.11 | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 105.00 | 9.75 | 11.65 | 10.70 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 106.00 | 9.75 | 10.65 | 10.20 | % | 0.10 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 107.00 | 9.10 | 10.15 | 9.63 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 108.00 | 8.60 | 10.25 | 9.43 | 8.09 | % | 0.09 | 3 | 0 | 0.42 | 0.64 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 109.00 | 8.10 | 9.20 | 8.65 | % | 0.08 | 0 | 0 | 0.41 | 0.62 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 110.00 | 7.00 | 9.35 | 8.18 | 7.90 | % | 0.07 | 8 | 0 | 0.41 | 0.59 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 111.00 | 7.10 | 9.45 | 8.28 | 6.90 | % | 0.07 | 10 | 0 | 0.45 | 0.57 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 112.00 | 6.65 | 7.30 | 6.98 | % | 0.06 | 0 | 0 | 0.40 | 0.55 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 113.00 | 6.15 | 6.85 | 6.50 | % | 0.06 | 0 | 0 | 0.40 | 0.52 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 114.00 | 5.75 | 7.75 | 6.75 | 6.45 | % | 0.06 | 1 | 0 | 0.44 | 0.50 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 115.00 | 5.35 | 7.00 | 6.18 | 4.80 | % | 0.05 | 1 | 0 | 0.44 | 0.48 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 116.00 | 4.60 | 5.60 | 5.10 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 117.00 | 4.60 | 6.25 | 5.43 | % | 0.05 | 0 | 0 | 0.44 | 0.43 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 118.00 | 4.15 | 5.05 | 4.60 | % | 0.04 | 0 | 0 | 0.41 | 0.41 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 119.00 | 2.45 | 5.30 | 3.88 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 120.00 | 3.15 | 4.95 | 4.05 | 4.11 | % | 0.03 | 3 | 0 | 0.42 | 0.37 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 121.00 | 2.71 | 5.25 | 3.98 | % | 0.03 | 0 | 0 | 0.43 | 0.35 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 122.00 | 2.66 | 4.75 | 3.71 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 123.00 | 2.15 | 3.95 | 3.05 | % | 0.02 | 0 | 0 | 0.40 | 0.31 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 124.00 | 2.46 | 4.15 | 3.31 | 2.96 | % | 0.03 | 8 | 0 | 0.44 | 0.29 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 125.00 | 2.40 | 4.00 | 3.20 | 2.60 | % | 0.03 | 3 | 0 | 0.45 | 0.27 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 126.00 | 1.51 | 3.35 | 2.43 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.02 | -0.06 | 9/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 98.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.58 | -0.16 | 0.01 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 99.00 | 0.97 | 1.98 | 1.48 | 1.55 | % | 0.01 | 2 | 0 | 0.38 | -0.18 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 100.00 | 1.51 | 2.09 | 1.80 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 101.00 | 1.44 | 3.20 | 2.32 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 102.00 | 1.64 | 3.60 | 2.62 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 103.00 | 2.02 | 3.40 | 2.71 | % | 0.03 | 0 | 0 | 0.40 | -0.26 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 104.00 | 2.25 | 4.55 | 3.40 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 105.00 | 1.91 | 4.75 | 3.33 | 3.53 | % | 0.03 | 2 | 0 | 0.40 | -0.30 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 106.00 | 2.48 | 5.15 | 3.82 | 3.68 | % | 0.04 | 1 | 0 | 0.41 | -0.32 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 107.00 | 2.82 | 4.55 | 3.69 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 108.00 | 4.10 | 4.85 | 4.48 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 109.00 | 4.40 | 5.55 | 4.98 | % | 0.05 | 0 | 0 | 0.41 | -0.38 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 110.00 | 5.15 | 5.90 | 5.53 | 5.67 | % | 0.05 | 3 | 0 | 0.41 | -0.41 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 111.00 | 5.60 | 6.30 | 5.95 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 112.00 | 6.15 | 6.85 | 6.50 | % | 0.06 | 0 | 0 | 0.41 | -0.45 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 113.00 | 5.60 | 8.85 | 7.23 | 7.15 | % | 0.06 | 8 | 0 | 0.42 | -0.48 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 114.00 | 7.25 | 8.05 | 7.65 | % | 0.07 | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 115.00 | 6.60 | 10.20 | 8.40 | 8.30 | % | 0.07 | 1 | 0 | 0.43 | -0.52 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 116.00 | 8.25 | 9.55 | 8.90 | 9.50 | % | 0.08 | 2 | 0 | 0.42 | -0.55 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 117.00 | 9.00 | 9.95 | 9.48 | % | 0.08 | 0 | 0 | 0.42 | -0.57 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 118.00 | 9.65 | 10.95 | 10.30 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 119.00 | 9.95 | 11.30 | 10.63 | % | 0.09 | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 120.00 | 10.75 | 12.30 | 11.53 | % | 0.10 | 0 | 0 | 0.42 | -0.63 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 121.00 | 11.40 | 13.10 | 12.25 | % | 0.10 | 0 | 0 | 0.42 | -0.65 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 122.00 | 11.90 | 13.80 | 12.85 | % | 0.11 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 123.00 | 12.55 | 14.70 | 13.63 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 124.00 | 13.60 | 15.60 | 14.60 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 125.00 | 14.40 | 16.35 | 15.38 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 126.00 | 15.00 | 17.10 | 16.05 | % | 0.13 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.06 | 9/3/2026 3:59:52 PM EST |