Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $101.25 as of 11/12/2026 6:39:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 88.00 | 9.15 | 11.70 | 10.43 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 89.00 | 9.15 | 10.55 | 9.85 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 90.00 | 8.65 | 9.85 | 9.25 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 91.00 | 7.15 | 8.75 | 7.95 | 8.87 | % | 0.09 | 7 | 0 | 0.42 | 0.63 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 92.00 | 7.55 | 8.55 | 8.05 | 8.30 | % | 0.09 | 2 | 0 | 0.47 | 0.61 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 93.00 | 7.05 | 8.10 | 7.58 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 94.00 | 6.65 | 7.35 | 7.00 | 7.12 | % | 0.07 | 4 | 0 | 0.47 | 0.56 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 95.00 | 6.20 | 7.10 | 6.65 | 6.41 | % | 0.07 | 17 | 0 | 0.48 | 0.54 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 96.00 | 5.70 | 6.55 | 6.13 | 6.23 | % | 0.06 | 1 | 0 | 0.47 | 0.51 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 97.00 | 5.20 | 6.15 | 5.68 | 5.60 | % | 0.06 | 10 | 0 | 0.47 | 0.49 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 98.00 | 4.90 | 5.90 | 5.40 | 5.50 | % | 0.06 | 7 | 0 | 0.48 | 0.46 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 99.00 | 4.60 | 5.35 | 4.98 | 5.09 | % | 0.05 | 7 | 0 | 0.48 | 0.44 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 100.00 | 4.20 | 4.90 | 4.55 | 4.50 | % | 0.05 | 24 | 0 | 0.47 | 0.42 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 101.00 | 3.10 | 5.80 | 4.45 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 102.00 | 1.90 | 5.50 | 3.70 | % | 0.04 | 0 | 0 | 0.45 | 0.37 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 103.00 | 2.79 | 5.15 | 3.97 | % | 0.04 | 0 | 0 | 0.50 | 0.35 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 104.00 | 2.80 | 4.70 | 3.75 | 3.29 | % | 0.04 | 1 | 0 | 0.51 | 0.33 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 105.00 | 2.52 | 3.60 | 3.06 | 3.08 | % | 0.03 | 1 | 0 | 0.47 | 0.31 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 106.00 | 0.75 | 4.55 | 2.65 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 107.00 | 1.57 | 3.60 | 2.59 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 108.00 | 1.88 | 2.67 | 2.28 | 2.30 | % | 0.02 | 33 | 0 | 0.46 | 0.26 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 109.00 | 1.70 | 2.70 | 2.20 | % | 0.02 | 0 | 0 | 0.47 | 0.24 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 110.00 | 1.58 | 2.44 | 2.01 | 1.61 | % | 0.02 | 1 | 0 | 0.47 | 0.23 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 111.00 | 0.70 | 3.50 | 2.10 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.02 | -0.05 | 11/12/2026 4:00:03 PM EST | |||
| 112.00 | 0.59 | 3.35 | 1.97 | 1.83 | % | 0.02 | 1 | 0 | 0.49 | 0.20 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 113.00 | 1.00 | 2.02 | 1.51 | 1.61 | % | 0.01 | 1 | 0 | 0.46 | 0.18 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 114.00 | 0.87 | 1.80 | 1.34 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.02 | -0.04 | 11/12/2026 4:00:03 PM EST | |||
| 115.00 | 0.49 | 1.80 | 1.15 | 1.24 | % | 0.01 | 4 | 0 | 0.45 | 0.16 | 0.01 | -0.04 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 116.00 | 0.87 | 1.25 | 1.06 | 1.20 | % | 0.01 | 11 | 0 | 0.46 | 0.14 | 0.01 | -0.04 | 11/12/2026 | 11/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 88.00 | 2.94 | 3.55 | 3.25 | 3.16 | % | 0.04 | 27 | 0 | 0.46 | -0.30 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 89.00 | 3.30 | 3.90 | 3.60 | 3.64 | % | 0.04 | 13 | 0 | 0.46 | -0.32 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 90.00 | 3.60 | 4.45 | 4.03 | 4.00 | % | 0.04 | 5 | 0 | 0.46 | -0.34 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 91.00 | 2.50 | 4.75 | 3.63 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 92.00 | 4.60 | 5.30 | 4.95 | 5.00 | % | 0.05 | 1 | 0 | 0.46 | -0.39 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 93.00 | 5.00 | 5.75 | 5.38 | 5.22 | % | 0.06 | 1 | 0 | 0.46 | -0.42 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 94.00 | 5.55 | 6.15 | 5.85 | 5.83 | % | 0.06 | 29 | 0 | 0.46 | -0.44 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 95.00 | 6.00 | 7.05 | 6.53 | % | 0.07 | 0 | 0 | 0.47 | -0.46 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 96.00 | 6.55 | 7.45 | 7.00 | % | 0.07 | 0 | 0 | 0.47 | -0.49 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 97.00 | 6.85 | 7.95 | 7.40 | 7.43 | % | 0.08 | 1 | 0 | 0.46 | -0.51 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 98.00 | 7.50 | 8.70 | 8.10 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 99.00 | 7.55 | 9.35 | 8.45 | 8.75 | % | 0.09 | 3 | 0 | 0.44 | -0.56 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 100.00 | 8.70 | 10.20 | 9.45 | 9.40 | % | 0.09 | 2 | 0 | 0.47 | -0.58 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 101.00 | 9.55 | 10.60 | 10.08 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 102.00 | 8.85 | 12.35 | 10.60 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 103.00 | 9.55 | 13.00 | 11.28 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.07 | 11/12/2026 4:00:03 PM EST | |||
| 104.00 | 10.30 | 13.70 | 12.00 | % | 0.12 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 105.00 | 11.05 | 14.40 | 12.73 | 12.79 | % | 0.12 | 2 | 0 | 0.44 | -0.69 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 106.00 | 12.10 | 15.20 | 13.65 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 107.00 | 12.90 | 15.95 | 14.43 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 108.00 | 13.50 | 16.75 | 15.13 | % | 0.14 | 0 | 0 | 0.44 | -0.74 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 109.00 | 14.35 | 17.55 | 15.95 | % | 0.15 | 0 | 0 | 0.62 | -0.76 | 0.02 | -0.06 | 11/12/2026 4:00:03 PM EST | |||
| 110.00 | 16.05 | 17.65 | 16.85 | % | 0.15 | 0 | 0 | 0.47 | -0.77 | 0.02 | -0.05 | 11/12/2026 4:00:03 PM EST | |||
| 111.00 | 16.30 | 18.50 | 17.40 | % | 0.16 | 0 | 0 | 0.56 | -0.79 | 0.02 | -0.05 | 11/12/2026 4:00:03 PM EST | |||
| 112.00 | 17.20 | 20.05 | 18.63 | % | 0.17 | 0 | 0 | 0.63 | -0.80 | 0.02 | -0.05 | 11/12/2026 4:00:03 PM EST | |||
| 113.00 | 18.10 | 21.15 | 19.63 | % | 0.17 | 0 | 0 | 0.66 | -0.82 | 0.02 | -0.05 | 11/12/2026 4:00:03 PM EST | |||
| 114.00 | 19.00 | 21.80 | 20.40 | % | 0.18 | 0 | 0 | 0.64 | -0.83 | 0.02 | -0.04 | 11/12/2026 4:00:03 PM EST | |||
| 115.00 | 20.25 | 21.90 | 21.08 | 20.75 | % | 0.18 | 1 | 0 | 0.57 | -0.84 | 0.01 | -0.04 | 11/12/2026 | 11/12/2026 4:00:03 PM EST | |
| 116.00 | 20.85 | 23.60 | 22.23 | % | 0.19 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.04 | 11/12/2026 4:00:03 PM EST |