Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $109.35 as of 11/9/2026 6:50:14 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 | 25.65 | 27.60 | 26.63 | 27.25 | % | 0.33 | 5 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 85.00 | 20.90 | 22.90 | 21.90 | % | 0.26 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.04 | 11/9/2026 3:59:57 PM EST | |||
| 90.00 | 16.65 | 18.45 | 17.55 | % | 0.20 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.05 | 11/9/2026 3:59:57 PM EST | |||
| 93.00 | 14.25 | 16.00 | 15.13 | % | 0.16 | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.06 | 11/9/2026 3:59:57 PM EST | |||
| 94.00 | 13.50 | 15.25 | 14.38 | % | 0.15 | 0 | 0 | 0.46 | 0.81 | 0.02 | -0.07 | 11/9/2026 3:59:57 PM EST | |||
| 95.00 | 12.60 | 14.50 | 13.55 | % | 0.14 | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.07 | 11/9/2026 3:59:57 PM EST | |||
| 96.00 | 11.90 | 13.80 | 12.85 | % | 0.13 | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.07 | 11/9/2026 3:59:57 PM EST | |||
| 97.00 | 11.20 | 13.10 | 12.15 | % | 0.13 | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.07 | 11/9/2026 3:59:57 PM EST | |||
| 98.00 | 10.80 | 11.80 | 11.30 | % | 0.12 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 99.00 | 10.25 | 11.75 | 11.00 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 100.00 | 9.10 | 10.90 | 10.00 | 10.30 | -2.75 | -21.08% | 0.10 | 6 | 1 | 0.44 | 0.68 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 101.00 | 8.60 | 10.00 | 9.30 | % | 0.09 | 0 | 0 | 0.44 | 0.66 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 102.00 | 8.35 | 9.20 | 8.78 | 8.78 | % | 0.09 | 2 | 0 | 0.44 | 0.64 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 103.00 | 7.75 | 8.70 | 8.23 | 8.23 | % | 0.08 | 2 | 0 | 0.44 | 0.61 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 104.00 | 7.00 | 8.95 | 7.98 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 105.00 | 6.85 | 7.85 | 7.35 | 8.09 | % | 0.07 | 2 | 0 | 0.45 | 0.56 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 106.00 | 6.35 | 7.40 | 6.88 | 6.79 | -1.14 | -14.38% | 0.06 | 3 | 2 | 0.45 | 0.54 | 0.02 | -0.09 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 107.00 | 5.65 | 6.75 | 6.20 | % | 0.06 | 0 | 0 | 0.44 | 0.52 | 0.02 | -0.09 | 11/9/2026 3:59:57 PM EST | |||
| 108.00 | 5.30 | 6.20 | 5.75 | 5.90 | % | 0.05 | 133 | 0 | 0.44 | 0.50 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 109.00 | 5.00 | 6.05 | 5.53 | 5.94 | -1.47 | -19.84% | 0.05 | 1 | 17 | 0.45 | 0.47 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 110.00 | 4.80 | 5.75 | 5.28 | 5.07 | -2.73 | -35.00% | 0.05 | 7 | 5 | 0.46 | 0.45 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 111.00 | 4.05 | 5.50 | 4.78 | % | 0.04 | 0 | 0 | 0.45 | 0.43 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 112.00 | 3.95 | 5.25 | 4.60 | % | 0.04 | 0 | 0 | 0.46 | 0.41 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 113.00 | 3.60 | 5.35 | 4.48 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 114.00 | 3.25 | 5.05 | 4.15 | % | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 115.00 | 3.10 | 4.05 | 3.58 | 4.13 | -0.87 | -17.40% | 0.03 | 10 | 6 | 0.46 | 0.35 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 116.00 | 2.71 | 4.45 | 3.58 | 3.30 | % | 0.03 | 1 | 0 | 0.48 | 0.33 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 117.00 | 2.55 | 4.25 | 3.40 | % | 0.03 | 0 | 0 | 0.48 | 0.31 | 0.02 | -0.07 | 11/9/2026 3:59:57 PM EST | |||
| 118.00 | 2.44 | 2.97 | 2.71 | 2.60 | % | 0.02 | 1 | 0 | 0.45 | 0.29 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 119.00 | 2.00 | 2.72 | 2.36 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.27 | 0.02 | -0.07 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 120.00 | 2.12 | 2.51 | 2.32 | 2.30 | -1.30 | -36.12% | 0.02 | 20 | 43 | 0.45 | 0.26 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 121.00 | 1.79 | 2.38 | 2.09 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.24 | 0.02 | -0.06 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 122.00 | 1.55 | 2.67 | 2.11 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 370 | 0.47 | 0.23 | 0.02 | -0.06 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 123.00 | 1.39 | 2.31 | 1.85 | % | 0.02 | 0 | 0 | 0.46 | 0.21 | 0.02 | -0.06 | 11/9/2026 3:59:57 PM EST | |||
| 125.00 | 1.38 | 1.70 | 1.54 | 1.44 | -0.96 | -40.00% | 0.01 | 31 | 4 | 0.46 | 0.18 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 130.00 | 0.79 | 1.20 | 1.00 | 1.00 | -0.75 | -42.86% | 0.01 | 9 | 3 | 0.46 | 0.13 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 135.00 | 0.58 | 0.86 | 0.72 | 0.72 | -0.33 | -31.43% | 0.01 | 1 | 11 | 0.48 | 0.09 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 140.00 | 0.33 | 0.55 | 0.44 | 0.48 | % | 0.00 | 3 | 0 | 0.48 | 0.06 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 145.00 | 0.10 | 1.30 | 0.70 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.04 | 0.00 | -0.02 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 150.00 | 0.02 | 1.15 | 0.59 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 11/9/2026 3:59:57 PM EST | |||
| 155.00 | 0.02 | 0.77 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 11/9/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 11/9/2026 3:59:57 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 | 0.02 | 0.64 | 0.33 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 11/9/2026 3:59:57 PM EST | |||
| 85.00 | 0.52 | 0.65 | 0.59 | 0.60 | % | 0.01 | 135 | 0 | 0.46 | -0.07 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 90.00 | 1.11 | 1.39 | 1.25 | 1.25 | % | 0.01 | 4 | 0 | 0.46 | -0.12 | 0.01 | -0.05 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 93.00 | 1.57 | 2.06 | 1.82 | 1.81 | +0.36 | +24.83% | 0.02 | 2 | 2 | 0.46 | -0.17 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 94.00 | 1.61 | 2.23 | 1.92 | 2.05 | % | 0.02 | 1 | 0 | 0.45 | -0.19 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 95.00 | 2.10 | 2.40 | 2.25 | 2.25 | -0.25 | -10.00% | 0.02 | 9 | 1 | 0.45 | -0.21 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 96.00 | 2.00 | 3.35 | 2.68 | % | 0.03 | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.07 | 11/9/2026 3:59:57 PM EST | |||
| 97.00 | 1.93 | 3.10 | 2.52 | 2.82 | % | 0.03 | 1 | 0 | 0.43 | -0.25 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 98.00 | 2.71 | 3.60 | 3.16 | 2.99 | % | 0.03 | 1 | 0 | 0.45 | -0.27 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 99.00 | 3.10 | 4.10 | 3.60 | 3.25 | % | 0.04 | 2 | 0 | 0.46 | -0.30 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST | |
| 100.00 | 3.50 | 4.20 | 3.85 | % | 0.04 | 0 | 0 | 0.45 | -0.32 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 101.00 | 2.96 | 4.95 | 3.96 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 102.00 | 4.25 | 5.05 | 4.65 | 4.49 | -0.41 | -8.37% | 0.05 | 2 | 1 | 0.45 | -0.36 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 103.00 | 4.80 | 5.50 | 5.15 | 5.05 | +0.05 | +1.00% | 0.05 | 2 | 5 | 0.46 | -0.39 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 104.00 | 5.15 | 6.15 | 5.65 | % | 0.05 | 0 | 0 | 0.46 | -0.41 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 105.00 | 5.85 | 6.45 | 6.15 | 6.20 | +0.55 | +9.74% | 0.06 | 100 | 10 | 0.46 | -0.44 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 106.00 | 6.35 | 7.10 | 6.73 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.46 | 0.02 | -0.09 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 107.00 | 6.85 | 7.60 | 7.23 | 7.10 | -0.10 | -1.39% | 0.07 | 1 | 1 | 0.46 | -0.48 | 0.02 | -0.09 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 108.00 | 7.35 | 8.20 | 7.78 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 109.00 | 7.90 | 8.90 | 8.40 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 110.00 | 8.55 | 9.45 | 9.00 | 7.42 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.46 | -0.55 | 0.02 | -0.08 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 111.00 | 9.20 | 10.05 | 9.63 | 10.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.57 | 0.02 | -0.08 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 112.00 | 9.85 | 10.85 | 10.35 | 10.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.59 | 0.02 | -0.08 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 113.00 | 10.55 | 11.95 | 11.25 | 10.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.48 | -0.61 | 0.02 | -0.08 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 114.00 | 10.90 | 12.35 | 11.63 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 115.00 | 11.85 | 12.90 | 12.38 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.08 | 11/9/2026 3:59:57 PM EST | |||
| 116.00 | 12.55 | 13.80 | 13.18 | 13.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.67 | 0.02 | -0.08 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 117.00 | 13.40 | 14.55 | 13.98 | 13.69 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | -0.69 | 0.02 | -0.07 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 118.00 | 14.10 | 15.30 | 14.70 | 14.35 | +1.09 | +8.22% | 0.12 | 1 | 8 | 0.47 | -0.71 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 119.00 | 14.30 | 16.20 | 15.25 | % | 0.13 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.07 | 11/9/2026 3:59:57 PM EST | |||
| 120.00 | 15.65 | 16.90 | 16.28 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.02 | -0.07 | 11/9/2026 3:59:57 PM EST | |||
| 121.00 | 16.45 | 17.65 | 17.05 | % | 0.14 | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.06 | 11/9/2026 3:59:57 PM EST | |||
| 122.00 | 16.75 | 18.80 | 17.78 | % | 0.15 | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.06 | 11/9/2026 3:59:57 PM EST | |||
| 123.00 | 17.60 | 19.45 | 18.53 | % | 0.15 | 0 | 0 | 0.53 | -0.79 | 0.02 | -0.06 | 11/9/2026 3:59:57 PM EST | |||
| 125.00 | 19.35 | 21.30 | 20.33 | % | 0.16 | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.05 | 11/9/2026 3:59:57 PM EST | |||
| 130.00 | 23.85 | 25.95 | 24.90 | % | 0.19 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.04 | 11/9/2026 3:59:57 PM EST | |||
| 135.00 | 28.45 | 30.70 | 29.58 | % | 0.22 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.03 | 11/9/2026 3:59:57 PM EST | |||
| 140.00 | 33.45 | 35.65 | 34.55 | % | 0.25 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.02 | 11/9/2026 3:59:57 PM EST | |||
| 145.00 | 38.20 | 40.80 | 39.50 | % | 0.27 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 11/9/2026 3:59:57 PM EST | |||
| 150.00 | 43.15 | 46.50 | 44.83 | % | 0.30 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 11/9/2026 3:59:57 PM EST | |||
| 155.00 | 47.60 | 51.60 | 49.60 | % | 0.32 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 11/9/2026 3:59:57 PM EST | |||
| 160.00 | 53.15 | 56.60 | 54.88 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 165.00 | 58.15 | 61.60 | 59.88 | % | 0.36 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST |