Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $111.18 as of 10/12/2026 7:50:33 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 | 29.45 | 32.85 | 31.15 | % | 0.39 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 10/12/2026 3:59:56 PM EST | |||
| 85.00 | 24.65 | 27.65 | 26.15 | % | 0.31 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 10/12/2026 3:59:56 PM EST | |||
| 90.00 | 20.00 | 23.00 | 21.50 | % | 0.24 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.04 | 10/12/2026 3:59:56 PM EST | |||
| 93.00 | 18.40 | 19.80 | 19.10 | % | 0.21 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.04 | 10/12/2026 3:59:56 PM EST | |||
| 94.00 | 16.75 | 19.30 | 18.03 | % | 0.19 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.05 | 10/12/2026 3:59:56 PM EST | |||
| 95.00 | 15.95 | 18.45 | 17.20 | % | 0.18 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.05 | 10/12/2026 3:59:56 PM EST | |||
| 96.00 | 15.10 | 17.60 | 16.35 | % | 0.17 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.05 | 10/12/2026 3:59:56 PM EST | |||
| 97.00 | 14.40 | 16.75 | 15.58 | % | 0.16 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.05 | 10/12/2026 3:59:56 PM EST | |||
| 98.00 | 13.50 | 15.95 | 14.73 | % | 0.15 | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.06 | 10/12/2026 3:59:56 PM EST | |||
| 99.00 | 12.70 | 15.20 | 13.95 | % | 0.14 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.06 | 10/12/2026 3:59:56 PM EST | |||
| 100.00 | 11.95 | 14.40 | 13.18 | % | 0.13 | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.06 | 10/12/2026 3:59:56 PM EST | |||
| 101.00 | 11.20 | 13.70 | 12.45 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.06 | 10/12/2026 3:59:56 PM EST | |||
| 102.00 | 10.55 | 12.95 | 11.75 | % | 0.12 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.07 | 10/12/2026 3:59:56 PM EST | |||
| 103.00 | 9.80 | 11.50 | 10.65 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.07 | 10/12/2026 3:59:56 PM EST | |||
| 104.00 | 9.20 | 11.60 | 10.40 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.07 | 10/12/2026 3:59:56 PM EST | |||
| 105.00 | 9.00 | 11.00 | 10.00 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.70 | 0.02 | -0.07 | 10/8/2026 | 10/12/2026 3:59:56 PM EST |
| 106.00 | 7.85 | 10.40 | 9.13 | 6.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.67 | 0.02 | -0.07 | 10/8/2026 | 10/12/2026 3:59:56 PM EST |
| 107.00 | 7.25 | 9.80 | 8.53 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | 0.65 | 0.02 | -0.08 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 108.00 | 6.70 | 9.45 | 8.08 | 7.83 | -0.42 | -5.10% | 0.07 | 2 | 1 | 0.39 | 0.62 | 0.02 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 109.00 | 6.75 | 8.25 | 7.50 | 7.31 | -0.89 | -10.86% | 0.07 | 4 | 3 | 0.39 | 0.60 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 110.00 | 6.60 | 8.30 | 7.45 | 7.00 | -0.50 | -6.67% | 0.07 | 5 | 34 | 0.42 | 0.57 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 111.00 | 5.85 | 7.80 | 6.83 | 7.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | 0.55 | 0.03 | -0.08 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 112.00 | 4.70 | 6.45 | 5.58 | 6.15 | -0.35 | -5.39% | 0.05 | 10 | 5 | 0.36 | 0.52 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 113.00 | 4.35 | 6.95 | 5.65 | 5.60 | -0.58 | -9.39% | 0.05 | 2 | 2 | 0.39 | 0.50 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 114.00 | 3.85 | 6.45 | 5.15 | % | 0.05 | 0 | 0 | 0.39 | 0.47 | 0.03 | -0.08 | 10/12/2026 3:59:56 PM EST | |||
| 115.00 | 3.50 | 5.55 | 4.53 | 4.85 | -0.58 | -10.69% | 0.04 | 47 | 22 | 0.38 | 0.45 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 116.00 | 4.10 | 5.85 | 4.98 | 4.40 | -0.40 | -8.34% | 0.04 | 38 | 35 | 0.43 | 0.42 | 0.03 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 117.00 | 2.92 | 5.50 | 4.21 | 4.56 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.40 | 0.40 | 0.02 | -0.07 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 118.00 | 2.90 | 5.20 | 4.05 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.02 | -0.07 | 10/12/2026 3:59:56 PM EST | |||
| 119.00 | 2.47 | 4.90 | 3.69 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.07 | 10/12/2026 3:59:56 PM EST | |||
| 120.00 | 2.89 | 3.65 | 3.27 | 3.32 | -0.40 | -10.76% | 0.03 | 4 | 7 | 0.40 | 0.34 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 121.00 | 2.84 | 3.60 | 3.22 | 3.08 | -0.37 | -10.73% | 0.03 | 102 | 115 | 0.42 | 0.32 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 125.00 | 1.99 | 2.53 | 2.26 | 2.25 | -0.26 | -10.36% | 0.02 | 6 | 32 | 0.42 | 0.25 | 0.02 | -0.06 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 130.00 | 1.44 | 1.59 | 1.52 | 1.55 | -0.18 | -10.41% | 0.01 | 11 | 8 | 0.43 | 0.18 | 0.02 | -0.05 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 135.00 | 0.85 | 1.25 | 1.05 | 0.96 | -0.16 | -14.29% | 0.01 | 1 | 49 | 0.44 | 0.12 | 0.01 | -0.04 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 140.00 | 0.40 | 1.02 | 0.71 | 0.70 | -0.10 | -12.50% | 0.01 | 3 | 2 | 0.44 | 0.09 | 0.01 | -0.03 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 145.00 | 0.18 | 0.94 | 0.56 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.06 | 0.01 | -0.02 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 150.00 | 0.15 | 0.62 | 0.39 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.04 | 0.00 | -0.02 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 155.00 | 0.08 | 0.55 | 0.32 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 10/12/2026 3:59:56 PM EST | |||
| 160.00 | 0.14 | 0.30 | 0.22 | 0.35 | % | 0.00 | 2 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 165.00 | 0.12 | 0.36 | 0.24 | 0.24 | % | 0.00 | 1 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 170.00 | 0.09 | 0.36 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 175.00 | 0.07 | 0.40 | 0.24 | 0.13 | % | 0.00 | 2 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 180.00 | 0.05 | 0.33 | 0.19 | 0.11 | % | 0.00 | 6 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 185.00 | 0.04 | 0.12 | 0.08 | 0.09 | % | 0.00 | 4 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 190.00 | 0.03 | 0.20 | 0.12 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 195.00 | 0.02 | 0.45 | 0.24 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 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 | 0.08 | 0.44 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 85.00 | 0.01 | 0.50 | 0.26 | 0.24 | % | 0.00 | 1 | 0 | 0.40 | -0.02 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 3:59:56 PM EST | |
| 90.00 | 0.23 | 0.74 | 0.49 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.41 | -0.05 | 0.01 | -0.04 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 93.00 | 0.44 | 1.11 | 0.78 | 0.82 | -0.16 | -16.33% | 0.01 | 2 | 15 | 0.41 | -0.08 | 0.01 | -0.04 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 94.00 | 0.49 | 1.23 | 0.86 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.41 | -0.10 | 0.01 | -0.05 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 95.00 | 0.65 | 1.26 | 0.96 | 1.07 | -0.13 | -10.84% | 0.01 | 37 | 25 | 0.40 | -0.11 | 0.01 | -0.05 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 96.00 | 0.91 | 1.45 | 1.18 | 1.37 | +0.05 | +3.79% | 0.01 | 1 | 11 | 0.41 | -0.12 | 0.01 | -0.05 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 97.00 | 0.91 | 1.66 | 1.29 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.05 | 10/12/2026 3:59:56 PM EST | |||
| 98.00 | 0.92 | 1.90 | 1.41 | 1.54 | -0.12 | -7.23% | 0.01 | 1 | 2 | 0.40 | -0.16 | 0.02 | -0.06 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 99.00 | 0.92 | 2.24 | 1.58 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.06 | 10/12/2026 3:59:56 PM EST | |||
| 100.00 | 1.51 | 2.11 | 1.81 | 2.01 | -0.08 | -3.83% | 0.02 | 8 | 19 | 0.40 | -0.19 | 0.02 | -0.06 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 101.00 | 1.95 | 2.34 | 2.15 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.02 | -0.06 | 10/12/2026 3:59:56 PM EST | |||
| 102.00 | 2.03 | 2.85 | 2.44 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.02 | -0.07 | 10/12/2026 3:59:56 PM EST | |||
| 103.00 | 2.50 | 3.05 | 2.78 | 2.81 | -0.26 | -8.47% | 0.03 | 11 | 1 | 0.41 | -0.26 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 104.00 | 1.90 | 4.55 | 3.23 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.07 | 10/12/2026 3:59:56 PM EST | |||
| 105.00 | 3.15 | 3.80 | 3.48 | 3.95 | +0.34 | +9.42% | 0.03 | 1 | 13 | 0.41 | -0.30 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 106.00 | 2.61 | 4.25 | 3.43 | 4.22 | -2.53 | -37.49% | 0.03 | 17 | 2 | 0.38 | -0.33 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 107.00 | 3.05 | 4.50 | 3.78 | 4.40 | -0.02 | -0.46% | 0.04 | 22 | 0 | 0.38 | -0.35 | 0.02 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 108.00 | 3.40 | 5.15 | 4.28 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | -0.38 | 0.02 | -0.08 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 109.00 | 4.90 | 5.80 | 5.35 | 5.35 | 0.00 | 0.00% | 0.05 | 18 | 2 | 0.42 | -0.40 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 110.00 | 4.40 | 5.95 | 5.18 | 5.70 | 0.00 | 0.00% | 0.05 | 2 | 47 | 0.38 | -0.43 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 111.00 | 5.95 | 7.70 | 6.83 | 6.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.45 | 0.03 | -0.08 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 112.00 | 5.45 | 7.60 | 6.53 | 6.75 | -3.30 | -32.84% | 0.06 | 2 | 2 | 0.40 | -0.48 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 113.00 | 6.60 | 7.75 | 7.18 | 7.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.50 | 0.03 | -0.08 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 114.00 | 7.60 | 8.35 | 7.98 | % | 0.07 | 0 | 0 | 0.42 | -0.53 | 0.03 | -0.08 | 10/12/2026 3:59:56 PM EST | |||
| 115.00 | 7.25 | 9.90 | 8.58 | 8.27 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.42 | -0.55 | 0.03 | -0.08 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 116.00 | 8.50 | 10.75 | 9.63 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.58 | 0.03 | -0.07 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 117.00 | 8.65 | 11.10 | 9.88 | 9.90 | -0.36 | -3.51% | 0.08 | 49 | 1 | 0.42 | -0.60 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 118.00 | 9.35 | 12.05 | 10.70 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.02 | -0.07 | 10/12/2026 3:59:56 PM EST | |||
| 119.00 | 10.55 | 12.00 | 11.28 | 11.30 | -0.70 | -5.84% | 0.09 | 9 | 1 | 0.43 | -0.64 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 120.00 | 11.40 | 12.75 | 12.08 | 11.80 | -0.05 | -0.43% | 0.10 | 1 | 4 | 0.43 | -0.66 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 3:59:56 PM EST |
| 121.00 | 11.60 | 14.25 | 12.93 | 16.89 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.44 | -0.68 | 0.02 | -0.07 | 10/8/2026 | 10/12/2026 3:59:56 PM EST |
| 125.00 | 14.80 | 16.50 | 15.65 | % | 0.13 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.06 | 10/12/2026 3:59:56 PM EST | |||
| 130.00 | 19.55 | 21.15 | 20.35 | % | 0.16 | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.05 | 10/12/2026 3:59:56 PM EST | |||
| 135.00 | 23.65 | 25.30 | 24.48 | % | 0.18 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.04 | 10/12/2026 3:59:56 PM EST | |||
| 140.00 | 28.40 | 30.80 | 29.60 | 29.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.91 | 0.01 | -0.03 | 10/9/2026 | 10/12/2026 3:59:56 PM EST |
| 145.00 | 33.35 | 35.70 | 34.53 | % | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 10/12/2026 3:59:56 PM EST | |||
| 150.00 | 37.80 | 41.35 | 39.58 | % | 0.26 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 10/12/2026 3:59:56 PM EST | |||
| 155.00 | 42.80 | 46.35 | 44.58 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 10/12/2026 3:59:56 PM EST | |||
| 160.00 | 47.75 | 51.35 | 49.55 | % | 0.31 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 10/12/2026 3:59:56 PM EST | |||
| 165.00 | 52.80 | 56.35 | 54.58 | % | 0.33 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/12/2026 3:59:56 PM EST | |||
| 170.00 | 57.75 | 61.35 | 59.55 | % | 0.35 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 175.00 | 62.75 | 66.35 | 64.55 | % | 0.37 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 180.00 | 67.75 | 71.35 | 69.55 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 185.00 | 72.75 | 76.35 | 74.55 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 190.00 | 77.80 | 81.35 | 79.58 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST | |||
| 195.00 | 82.85 | 86.35 | 84.60 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:56 PM EST |