Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $155.73 as of 2/13/2026 7:30:16 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 | 104.70 | 107.50 | 106.10 | % | 2.12 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 80.00 | 76.25 | 78.90 | 77.58 | % | 0.97 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 85.00 | 71.65 | 74.95 | 73.30 | 66.50 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.58 | 0.96 | 0.00 | -0.01 | 12/30/2025 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 67.20 | 69.60 | 68.40 | % | 0.76 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 95.00 | 63.00 | 65.25 | 64.13 | % | 0.68 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 100.00 | 58.55 | 61.75 | 60.15 | 58.08 | -11.92 | -17.03% | 0.60 | 1 | 4 | 0.41 | 0.92 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 105.00 | 54.40 | 57.50 | 55.95 | 56.65 | -8.28 | -12.76% | 0.53 | 5 | 8 | 0.42 | 0.90 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 110.00 | 50.65 | 53.05 | 51.85 | 58.95 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.42 | 0.88 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 115.00 | 46.60 | 49.75 | 48.18 | 59.42 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.42 | 0.85 | 0.00 | -0.03 | 1/16/2026 | 2/13/2026 4:00:00 PM EST |
| 120.00 | 43.35 | 46.35 | 44.85 | 47.20 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.43 | 0.83 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 125.00 | 39.50 | 42.95 | 41.23 | 56.02 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.42 | 0.80 | 0.00 | -0.03 | 1/14/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 36.25 | 38.90 | 37.58 | 57.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.41 | 0.77 | 0.01 | -0.04 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 33.25 | 35.60 | 34.43 | 51.77 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.41 | 0.73 | 0.01 | -0.04 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 31.45 | 33.00 | 32.23 | 50.19 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.42 | 0.70 | 0.01 | -0.04 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 28.70 | 30.60 | 29.65 | 29.15 | -17.95 | -38.11% | 0.20 | 6 | 19 | 0.43 | 0.67 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 26.05 | 27.80 | 26.93 | 26.45 | -2.47 | -8.55% | 0.18 | 1 | 37 | 0.42 | 0.63 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 23.60 | 25.40 | 24.50 | 26.65 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.42 | 0.60 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 21.10 | 23.25 | 22.18 | 22.10 | -2.00 | -8.30% | 0.14 | 1 | 94 | 0.42 | 0.57 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 19.85 | 21.65 | 20.75 | 21.04 | -4.31 | -17.01% | 0.13 | 1 | 144 | 0.43 | 0.54 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 18.50 | 19.75 | 19.13 | 20.40 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.43 | 0.51 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 16.30 | 18.00 | 17.15 | 17.76 | -2.74 | -13.37% | 0.10 | 1 | 68 | 0.42 | 0.48 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 15.60 | 16.90 | 16.25 | 20.30 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.44 | 0.45 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 14.10 | 16.00 | 15.05 | 16.51 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.44 | 0.42 | 0.01 | -0.05 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 13.05 | 14.55 | 13.80 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.44 | 0.39 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 11.70 | 12.90 | 12.30 | 12.60 | -3.78 | -23.08% | 0.06 | 1 | 26 | 0.44 | 0.37 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 11.00 | 12.40 | 11.70 | 11.82 | -1.18 | -9.08% | 0.06 | 1 | 71 | 0.45 | 0.35 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 9.10 | 9.95 | 9.53 | 10.55 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.44 | 0.31 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 7.75 | 9.15 | 8.45 | 9.55 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.45 | 0.27 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 6.55 | 8.05 | 7.30 | 7.40 | -2.55 | -25.63% | 0.03 | 1 | 47 | 0.46 | 0.24 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 5.55 | 6.25 | 5.90 | 8.76 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | 0.21 | 0.00 | -0.03 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 4.70 | 5.35 | 5.03 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.46 | 0.18 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 4.10 | 5.05 | 4.58 | 4.38 | -0.42 | -8.75% | 0.02 | 1 | 8 | 0.47 | 0.16 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 3.45 | 4.70 | 4.08 | 3.85 | -2.20 | -36.37% | 0.02 | 12 | 3 | 0.48 | 0.14 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 2.99 | 3.95 | 3.47 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.48 | 0.12 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 290.00 | 2.34 | 4.10 | 3.22 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.11 | 0.00 | -0.02 | 1/16/2026 | 2/13/2026 4:00:00 PM EST |
| 300.00 | 2.17 | 3.35 | 2.76 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.49 | 0.10 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:00 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 | 0.07 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 10,093 | 11,854 | 0.50 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 0.18 | 1.27 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.03 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 0.03 | 1.78 | 0.91 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.04 | 0.00 | -0.01 | 1/2/2026 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 1.29 | 1.85 | 1.57 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.46 | -0.05 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 1.69 | 2.11 | 1.90 | 1.90 | +0.10 | +5.56% | 0.02 | 2 | 19 | 0.44 | -0.06 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 100.00 | 2.45 | 2.88 | 2.67 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.44 | -0.08 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 105.00 | 3.15 | 3.45 | 3.30 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.44 | -0.10 | 0.00 | -0.02 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 110.00 | 3.60 | 4.50 | 4.05 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.43 | -0.12 | 0.00 | -0.03 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 115.00 | 3.90 | 6.55 | 5.23 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.43 | -0.15 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 120.00 | 5.55 | 7.85 | 6.70 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.43 | -0.17 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 125.00 | 6.65 | 8.70 | 7.68 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 385 | 0.42 | -0.20 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 8.95 | 9.90 | 9.43 | 7.62 | 0.00 | 0.00% | 0.07 | 0 | 373 | 0.42 | -0.23 | 0.01 | -0.04 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 10.60 | 11.75 | 11.18 | 11.50 | +1.85 | +19.18% | 0.08 | 248 | 20 | 0.42 | -0.27 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 12.10 | 13.95 | 13.03 | 13.25 | +0.20 | +1.54% | 0.09 | 32 | 98 | 0.42 | -0.30 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 15.25 | 16.00 | 15.63 | 15.50 | +0.50 | +3.34% | 0.11 | 2 | 15 | 0.42 | -0.33 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 17.90 | 18.70 | 18.30 | 18.11 | +0.67 | +3.85% | 0.12 | 1 | 87 | 0.43 | -0.37 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 18.90 | 22.45 | 20.68 | 19.80 | -0.30 | -1.50% | 0.13 | 58 | 20 | 0.42 | -0.40 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 23.40 | 25.35 | 24.38 | 20.35 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.44 | -0.43 | 0.01 | -0.05 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 25.60 | 28.20 | 26.90 | 22.55 | 0.00 | 0.00% | 0.16 | 0 | 73 | 0.43 | -0.46 | 0.01 | -0.05 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 29.35 | 30.50 | 29.93 | 30.10 | +4.55 | +17.81% | 0.18 | 1 | 52 | 0.43 | -0.49 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 32.20 | 34.10 | 33.15 | 28.65 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.43 | -0.52 | 0.01 | -0.05 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 36.25 | 37.65 | 36.95 | 36.27 | +5.32 | +17.19% | 0.21 | 1 | 2 | 0.44 | -0.55 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 39.30 | 42.25 | 40.78 | 39.92 | +3.32 | +9.08% | 0.22 | 1 | 819 | 0.44 | -0.58 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 43.65 | 45.20 | 44.43 | 32.90 | 0.00 | 0.00% | 0.23 | 0 | 220 | 0.44 | -0.61 | 0.01 | -0.04 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 47.30 | 48.55 | 47.93 | % | 0.25 | 0 | 0 | 0.44 | -0.63 | 0.01 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 200.00 | 50.90 | 53.35 | 52.13 | 40.01 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.45 | -0.65 | 0.01 | -0.04 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 58.55 | 61.20 | 59.88 | 46.60 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.44 | -0.69 | 0.01 | -0.04 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 68.20 | 70.20 | 69.20 | 58.57 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.46 | -0.73 | 0.01 | -0.04 | 1/14/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 76.70 | 78.80 | 77.75 | 63.50 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.46 | -0.76 | 0.00 | -0.04 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 85.70 | 88.55 | 87.13 | % | 0.36 | 0 | 0 | 0.47 | -0.79 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 250.00 | 95.05 | 97.70 | 96.38 | % | 0.39 | 0 | 0 | 0.47 | -0.82 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 260.00 | 104.45 | 107.30 | 105.88 | % | 0.41 | 0 | 0 | 0.53 | -0.84 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 270.00 | 114.15 | 116.80 | 115.48 | 95.39 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.54 | -0.86 | 0.00 | -0.03 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 123.85 | 126.40 | 125.13 | % | 0.45 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 290.00 | 133.20 | 136.40 | 134.80 | % | 0.46 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 300.00 | 143.05 | 146.35 | 144.70 | % | 0.48 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST |