Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $107.63 as of 10/2/2026 7:19:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 25.10 | 28.55 | 26.83 | % | 0.34 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 10/2/2026 4:00:02 PM EST | |||
| 85.00 | 20.35 | 23.70 | 22.03 | % | 0.26 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.03 | 10/2/2026 4:00:02 PM EST | |||
| 90.00 | 15.60 | 19.05 | 17.33 | % | 0.19 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.04 | 10/2/2026 4:00:02 PM EST | |||
| 95.00 | 11.15 | 14.75 | 12.95 | % | 0.14 | 0 | 0 | 0.56 | 0.83 | 0.02 | -0.05 | 10/2/2026 4:00:02 PM EST | |||
| 96.00 | 10.25 | 13.95 | 12.10 | % | 0.13 | 0 | 0 | 0.55 | 0.81 | 0.02 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 97.00 | 9.60 | 13.20 | 11.40 | % | 0.12 | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 98.00 | 8.60 | 12.45 | 10.53 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 99.00 | 8.65 | 11.65 | 10.15 | % | 0.10 | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 100.00 | 8.10 | 10.70 | 9.40 | 8.60 | % | 0.09 | 4 | 0 | 0.39 | 0.71 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 101.00 | 7.75 | 9.50 | 8.63 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.03 | -0.07 | 10/2/2026 4:00:02 PM EST | |||
| 102.00 | 6.10 | 8.70 | 7.40 | % | 0.07 | 0 | 0 | 0.34 | 0.66 | 0.03 | -0.07 | 10/2/2026 4:00:02 PM EST | |||
| 103.00 | 6.05 | 9.20 | 7.63 | 7.10 | % | 0.07 | 2 | 0 | 0.40 | 0.63 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 104.00 | 4.90 | 7.85 | 6.38 | 6.60 | % | 0.06 | 2 | 0 | 0.35 | 0.60 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 105.00 | 4.90 | 8.15 | 6.53 | 6.02 | % | 0.06 | 2 | 0 | 0.40 | 0.57 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 106.00 | 4.55 | 6.30 | 5.43 | 5.52 | % | 0.05 | 5 | 0 | 0.36 | 0.54 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 107.00 | 4.05 | 5.80 | 4.93 | 5.07 | % | 0.05 | 2 | 0 | 0.36 | 0.51 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 108.00 | 3.65 | 5.50 | 4.58 | 4.72 | % | 0.04 | 2 | 0 | 0.36 | 0.48 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 109.00 | 2.99 | 6.00 | 4.50 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.03 | -0.07 | 10/2/2026 4:00:02 PM EST | |||
| 110.00 | 3.80 | 4.60 | 4.20 | 3.72 | -1.08 | -22.50% | 0.04 | 36 | 1 | 0.39 | 0.43 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 111.00 | 2.10 | 4.20 | 3.15 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.40 | 0.03 | -0.07 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 112.00 | 1.51 | 5.00 | 3.26 | % | 0.03 | 0 | 0 | 0.37 | 0.37 | 0.03 | -0.07 | 10/2/2026 4:00:02 PM EST | |||
| 113.00 | 1.13 | 4.90 | 3.02 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.03 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 114.00 | 1.42 | 3.65 | 2.54 | 4.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.32 | 0.03 | -0.06 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 115.00 | 2.00 | 3.05 | 2.53 | 2.27 | % | 0.02 | 1 | 0 | 0.39 | 0.29 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 116.00 | 0.84 | 3.35 | 2.10 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.02 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 117.00 | 1.43 | 2.62 | 2.03 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.38 | 0.25 | 0.02 | -0.06 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 118.00 | 0.11 | 3.90 | 2.01 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.36 | 0.23 | 0.02 | -0.05 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 119.00 | 0.00 | 3.85 | 1.93 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.21 | 0.02 | -0.05 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 120.00 | 0.68 | 2.20 | 1.44 | 1.58 | -0.39 | -19.80% | 0.01 | 3 | 3 | 0.38 | 0.19 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.47 | 0.17 | 0.02 | -0.04 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 122.00 | 0.00 | 2.72 | 1.36 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | 0.16 | 0.02 | -0.04 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.01 | -0.03 | 10/2/2026 4:00:02 PM EST | |||
| 130.00 | 0.21 | 0.86 | 0.54 | 0.60 | % | 0.00 | 4 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 10/2/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 10/2/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.00 | 1 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 85.00 | 0.00 | 0.82 | 0.41 | 0.25 | % | 0.00 | 2 | 0 | 0.53 | -0.03 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.04 | 10/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.58 | -0.17 | 0.02 | -0.05 | 10/2/2026 4:00:02 PM EST | |||
| 96.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.55 | -0.19 | 0.02 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 97.00 | 1.28 | 2.21 | 1.75 | 1.65 | % | 0.02 | 131 | 0 | 0.38 | -0.21 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 98.00 | 0.10 | 3.95 | 2.03 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 99.00 | 1.61 | 3.45 | 2.53 | 2.13 | % | 0.03 | 12 | 0 | 0.39 | -0.26 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 100.00 | 2.01 | 2.80 | 2.41 | 2.82 | +0.66 | +30.56% | 0.02 | 197 | 4 | 0.36 | -0.29 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 101.00 | 2.07 | 4.10 | 3.09 | 3.00 | % | 0.03 | 67 | 0 | 0.38 | -0.31 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 102.00 | 2.29 | 3.85 | 3.07 | 3.01 | % | 0.03 | 27 | 0 | 0.36 | -0.34 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 103.00 | 3.00 | 5.00 | 4.00 | 4.00 | % | 0.04 | 2 | 0 | 0.39 | -0.37 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 104.00 | 3.50 | 5.35 | 4.43 | 4.47 | % | 0.04 | 12 | 0 | 0.39 | -0.40 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 105.00 | 3.95 | 5.10 | 4.53 | 4.45 | % | 0.04 | 19 | 0 | 0.37 | -0.43 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 106.00 | 3.55 | 6.25 | 4.90 | 5.00 | +0.40 | +8.70% | 0.05 | 39 | 1 | 0.36 | -0.46 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 107.00 | 3.80 | 7.25 | 5.53 | 5.65 | +0.57 | +11.22% | 0.05 | 6 | 2 | 0.37 | -0.49 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 108.00 | 4.65 | 7.25 | 5.95 | 6.25 | +0.61 | +10.82% | 0.06 | 2 | 1 | 0.36 | -0.52 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 109.00 | 5.75 | 8.65 | 7.20 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.03 | -0.07 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 110.00 | 6.55 | 8.40 | 7.48 | 7.52 | % | 0.07 | 1 | 0 | 0.38 | -0.57 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 111.00 | 7.50 | 8.65 | 8.08 | % | 0.07 | 0 | 0 | 0.38 | -0.60 | 0.03 | -0.07 | 10/2/2026 4:00:02 PM EST | |||
| 112.00 | 6.80 | 10.70 | 8.75 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.03 | -0.07 | 10/2/2026 4:00:02 PM EST | |||
| 113.00 | 7.50 | 11.20 | 9.35 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.03 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 114.00 | 8.25 | 11.50 | 9.88 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 115.00 | 9.95 | 11.70 | 10.83 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 116.00 | 9.85 | 12.85 | 11.35 | 10.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.73 | 0.02 | -0.06 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 117.00 | 10.55 | 14.60 | 12.58 | % | 0.11 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.06 | 10/2/2026 4:00:02 PM EST | |||
| 118.00 | 11.40 | 15.40 | 13.40 | % | 0.11 | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.05 | 10/2/2026 4:00:02 PM EST | |||
| 119.00 | 12.40 | 15.85 | 14.13 | % | 0.12 | 0 | 0 | 0.54 | -0.79 | 0.02 | -0.05 | 10/2/2026 4:00:02 PM EST | |||
| 120.00 | 13.25 | 17.10 | 15.18 | 14.24 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | -0.81 | 0.02 | -0.05 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 121.00 | 14.00 | 17.95 | 15.98 | % | 0.13 | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.04 | 10/2/2026 4:00:02 PM EST | |||
| 122.00 | 15.35 | 18.80 | 17.08 | % | 0.14 | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.04 | 10/2/2026 4:00:02 PM EST | |||
| 125.00 | 18.30 | 21.60 | 19.95 | 19.46 | % | 0.16 | 3 | 0 | 0.62 | -0.89 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 130.00 | 23.05 | 25.90 | 24.48 | % | 0.19 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 10/2/2026 4:00:02 PM EST | |||
| 135.00 | 27.15 | 31.10 | 29.13 | % | 0.22 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 10/2/2026 4:00:02 PM EST | |||
| 140.00 | 32.10 | 36.00 | 34.05 | % | 0.24 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/2/2026 4:00:02 PM EST | |||
| 145.00 | 37.10 | 41.00 | 39.05 | % | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 150.00 | 42.10 | 45.90 | 44.00 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 155.00 | 47.50 | 50.80 | 49.15 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 160.00 | 52.50 | 56.20 | 54.35 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 165.00 | 57.15 | 60.50 | 58.83 | 59.00 | % | 0.36 | 10 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 170.00 | 62.70 | 66.20 | 64.45 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 175.00 | 67.50 | 71.20 | 69.35 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 180.00 | 72.70 | 75.80 | 74.25 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 185.00 | 77.70 | 80.80 | 79.25 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 190.00 | 82.70 | 85.80 | 84.25 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 195.00 | 87.70 | 91.20 | 89.45 | % | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST |