Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $130.53 as of 8/21/2026 12:20:28 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 | 71.25 | 73.80 | 72.53 | 63.14 | 0.00 | 0.00% | 1.45 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 11:59:00 AM EST |
| 55.00 | 66.30 | 69.10 | 67.70 | 58.71 | 0.00 | 0.00% | 1.23 | 0 | 20 | 1.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 11:59:00 AM EST |
| 60.00 | 61.35 | 64.15 | 62.75 | 54.11 | 0.00 | 0.00% | 1.05 | 0 | 13 | 1.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 11:59:00 AM EST |
| 65.00 | 56.45 | 59.25 | 57.85 | 45.50 | 0.00 | 0.00% | 0.89 | 0 | 5 | 0.89 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 8/21/2026 11:59:00 AM EST |
| 70.00 | 51.55 | 54.20 | 52.88 | 53.25 | 0.00 | 0.00% | 0.76 | 0 | 98 | 0.82 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 11:59:00 AM EST |
| 75.00 | 46.85 | 49.30 | 48.08 | 40.85 | 0.00 | 0.00% | 0.64 | 0 | 22 | 0.72 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 8/21/2026 11:59:00 AM EST |
| 80.00 | 42.05 | 43.85 | 42.95 | 42.00 | -4.25 | -9.19% | 0.54 | 2 | 142 | 0.57 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 85.00 | 37.30 | 39.15 | 38.23 | 45.84 | 0.00 | 0.00% | 0.45 | 0 | 30 | 0.53 | 0.97 | 0.00 | -0.02 | 8/4/2026 | 8/21/2026 11:59:00 AM EST |
| 90.00 | 32.95 | 34.00 | 33.48 | 39.37 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.50 | 0.94 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 11:59:00 AM EST |
| 95.00 | 28.55 | 29.40 | 28.98 | 35.49 | 0.00 | 0.00% | 0.31 | 0 | 282 | 0.43 | 0.91 | 0.01 | -0.03 | 8/19/2026 | 8/21/2026 11:59:00 AM EST |
| 100.00 | 24.40 | 25.30 | 24.85 | 24.27 | -6.93 | -22.22% | 0.25 | 13 | 1,455 | 0.43 | 0.86 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 105.00 | 20.60 | 21.25 | 20.93 | 20.75 | -4.45 | -17.66% | 0.20 | 1 | 1,487 | 0.42 | 0.81 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 110.00 | 17.15 | 17.95 | 17.55 | 17.60 | -5.84 | -24.92% | 0.16 | 19 | 681 | 0.43 | 0.74 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 115.00 | 14.30 | 14.70 | 14.50 | 14.00 | -5.61 | -28.61% | 0.13 | 18 | 1,469 | 0.42 | 0.67 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 120.00 | 11.75 | 12.10 | 11.93 | 12.00 | -5.09 | -29.79% | 0.10 | 111 | 3,445 | 0.43 | 0.60 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 125.00 | 9.60 | 9.95 | 9.78 | 9.60 | -4.00 | -29.42% | 0.08 | 133 | 2,943 | 0.44 | 0.52 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 130.00 | 7.80 | 8.10 | 7.95 | 7.95 | -3.32 | -29.46% | 0.06 | 1,558 | 2,921 | 0.45 | 0.46 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 135.00 | 6.30 | 6.60 | 6.45 | 6.85 | -2.50 | -26.74% | 0.05 | 49 | 996 | 0.45 | 0.39 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 140.00 | 5.15 | 5.35 | 5.25 | 5.25 | -1.97 | -27.29% | 0.04 | 10,484 | 3,433 | 0.46 | 0.34 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 145.00 | 4.15 | 4.50 | 4.33 | 4.25 | -1.95 | -31.46% | 0.03 | 163 | 319 | 0.46 | 0.29 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 150.00 | 3.40 | 3.65 | 3.53 | 3.45 | -1.52 | -30.59% | 0.02 | 3,592 | 1,167 | 0.47 | 0.25 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 155.00 | 2.79 | 2.98 | 2.89 | 3.00 | -1.00 | -25.00% | 0.02 | 186 | 498 | 0.48 | 0.21 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 160.00 | 2.36 | 2.42 | 2.39 | 2.39 | -0.68 | -22.15% | 0.01 | 59,294 | 1,612 | 0.48 | 0.18 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 165.00 | 1.90 | 2.09 | 2.00 | 2.10 | -0.01 | -0.48% | 0.01 | 2,089 | 713 | 0.49 | 0.15 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 170.00 | 1.61 | 1.75 | 1.68 | 1.67 | -0.43 | -20.48% | 0.01 | 116 | 596 | 0.50 | 0.13 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 175.00 | 1.36 | 1.50 | 1.43 | 1.47 | -0.15 | -9.26% | 0.01 | 105 | 519 | 0.51 | 0.11 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 180.00 | 1.11 | 1.30 | 1.21 | 1.22 | -0.07 | -5.43% | 0.01 | 502 | 934 | 0.52 | 0.09 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 185.00 | 0.97 | 1.08 | 1.03 | 1.05 | +0.25 | +31.25% | 0.01 | 29 | 395 | 0.52 | 0.08 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 190.00 | 0.82 | 0.95 | 0.89 | 0.89 | -0.17 | -16.04% | 0.00 | 5 | 501 | 0.53 | 0.07 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 195.00 | 0.68 | 0.82 | 0.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.54 | 0.06 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 11:59:00 AM EST |
| 200.00 | 0.54 | 0.71 | 0.63 | 0.75 | +0.15 | +25.00% | 0.00 | 13 | 530 | 0.55 | 0.05 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 210.00 | 0.23 | 0.73 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.55 | 0.04 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 11:59:00 AM EST |
| 220.00 | 0.20 | 0.62 | 0.41 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.57 | 0.03 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:00 AM EST |
| 230.00 | 0.05 | 0.48 | 0.27 | 0.24 | +0.02 | +9.10% | 0.00 | 1 | 516 | 0.55 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 240.00 | 0.00 | 0.39 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.65 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 11:59:00 AM EST |
| 250.00 | 0.08 | 0.44 | 0.26 | 0.20 | -0.06 | -23.08% | 0.00 | 121 | 304 | 0.62 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 260.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.70 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:00 AM EST |
| 270.00 | 0.02 | 0.35 | 0.19 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 129 | 0.66 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 280.00 | 0.00 | 0.33 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:00 AM EST |
| 290.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:00 AM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:00 AM 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 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5,841 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:59:00 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 11:59:00 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 11:59:00 AM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:00 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 574 | 0.54 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 75.00 | 0.05 | 0.22 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.46 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 11:59:00 AM EST |
| 80.00 | 0.20 | 0.41 | 0.31 | 0.20 | +0.06 | +42.86% | 0.00 | 2 | 300 | 0.44 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 85.00 | 0.43 | 0.51 | 0.47 | 0.48 | +0.18 | +60.00% | 0.01 | 5 | 700 | 0.45 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 90.00 | 0.71 | 0.86 | 0.79 | 0.78 | +0.39 | +100.00% | 0.01 | 166 | 2,559 | 0.44 | -0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 95.00 | 1.28 | 1.40 | 1.34 | 1.34 | +0.70 | +109.38% | 0.01 | 128 | 672 | 0.44 | -0.09 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 100.00 | 2.05 | 2.25 | 2.15 | 2.15 | +1.04 | +93.70% | 0.02 | 137 | 3,755 | 0.44 | -0.14 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 105.00 | 3.00 | 3.35 | 3.18 | 3.12 | +1.30 | +71.43% | 0.03 | 496 | 4,137 | 0.43 | -0.19 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 110.00 | 4.50 | 4.85 | 4.68 | 4.70 | +2.06 | +78.03% | 0.04 | 422 | 991 | 0.43 | -0.26 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 115.00 | 6.50 | 6.80 | 6.65 | 6.65 | +2.39 | +56.11% | 0.06 | 123 | 2,483 | 0.43 | -0.33 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 120.00 | 8.90 | 9.20 | 9.05 | 9.00 | +3.35 | +59.30% | 0.08 | 64 | 1,466 | 0.44 | -0.40 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 125.00 | 11.45 | 12.05 | 11.75 | 11.60 | +4.10 | +54.67% | 0.09 | 47 | 1,538 | 0.44 | -0.48 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 130.00 | 14.70 | 15.30 | 15.00 | 15.00 | +5.00 | +50.00% | 0.12 | 94 | 1,100 | 0.45 | -0.54 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 135.00 | 18.40 | 18.75 | 18.58 | 19.00 | +6.00 | +46.16% | 0.14 | 10 | 454 | 0.45 | -0.61 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 140.00 | 22.15 | 22.90 | 22.53 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 474 | 0.47 | -0.66 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 11:59:00 AM EST |
| 145.00 | 26.20 | 26.95 | 26.58 | 22.20 | 0.00 | 0.00% | 0.18 | 0 | 183 | 0.47 | -0.71 | 0.01 | -0.06 | 8/5/2026 | 8/21/2026 11:59:00 AM EST |
| 150.00 | 30.40 | 31.10 | 30.75 | 25.55 | 0.00 | 0.00% | 0.20 | 0 | 158 | 0.48 | -0.75 | 0.01 | -0.05 | 8/18/2026 | 8/21/2026 11:59:00 AM EST |
| 155.00 | 34.70 | 35.50 | 35.10 | 35.45 | +1.80 | +5.35% | 0.23 | 30 | 177 | 0.49 | -0.79 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 160.00 | 39.25 | 40.35 | 39.80 | 39.00 | +5.62 | +16.84% | 0.25 | 2 | 66 | 0.50 | -0.82 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 165.00 | 43.90 | 44.75 | 44.33 | 44.16 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.53 | -0.85 | 0.01 | -0.04 | 8/13/2026 | 8/21/2026 11:59:00 AM EST |
| 170.00 | 48.10 | 49.65 | 48.88 | 49.45 | -25.52 | -34.04% | 0.29 | 40 | 50 | 0.56 | -0.87 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 11:59:00 AM EST |
| 175.00 | 52.80 | 54.80 | 53.80 | 80.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.03 | 6/25/2026 | 8/21/2026 11:59:00 AM EST |
| 180.00 | 57.70 | 59.50 | 58.60 | 85.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.03 | 6/26/2026 | 8/21/2026 11:59:00 AM EST |
| 185.00 | 62.55 | 64.55 | 63.55 | 77.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.03 | 6/17/2026 | 8/21/2026 11:59:00 AM EST |
| 190.00 | 67.45 | 69.50 | 68.48 | 61.60 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.72 | -0.93 | 0.00 | -0.02 | 8/3/2026 | 8/21/2026 11:59:00 AM EST |
| 195.00 | 72.05 | 74.65 | 73.35 | 59.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.02 | 5/14/2026 | 8/21/2026 11:59:00 AM EST |
| 200.00 | 76.55 | 79.65 | 78.10 | 90.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.02 | 6/11/2026 | 8/21/2026 11:59:00 AM EST |
| 210.00 | 87.05 | 89.65 | 88.35 | 100.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 6/11/2026 | 8/21/2026 11:59:00 AM EST |
| 220.00 | 96.50 | 99.85 | 98.18 | % | 0.45 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 8/21/2026 11:59:00 AM EST | |||
| 230.00 | 106.80 | 109.45 | 108.13 | % | 0.47 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 8/21/2026 11:59:00 AM EST | |||
| 240.00 | 116.65 | 119.65 | 118.15 | % | 0.49 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 8/21/2026 11:59:00 AM EST | |||
| 250.00 | 126.60 | 129.65 | 128.13 | % | 0.51 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 8/21/2026 11:59:00 AM EST | |||
| 260.00 | 136.85 | 139.45 | 138.15 | % | 0.53 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/21/2026 11:59:00 AM EST | |||
| 270.00 | 147.15 | 149.65 | 148.40 | % | 0.55 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 8/21/2026 11:59:00 AM EST | |||
| 280.00 | 156.65 | 159.65 | 158.15 | % | 0.56 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:00 AM EST | |||
| 290.00 | 166.75 | 169.45 | 168.10 | % | 0.58 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:00 AM EST | |||
| 300.00 | 176.80 | 179.65 | 178.23 | % | 0.59 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:00 AM EST |