Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $104.00 as of 10/22/2026 7:17:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 91.00 | 12.95 | 13.50 | 13.23 | % | 0.15 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 92.00 | 12.00 | 12.75 | 12.38 | % | 0.13 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 93.00 | 11.45 | 12.00 | 11.73 | % | 0.13 | 0 | 0 | 0.42 | 0.77 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 94.00 | 10.70 | 11.25 | 10.98 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 95.00 | 9.85 | 10.60 | 10.23 | % | 0.11 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 96.00 | 9.35 | 9.90 | 9.63 | % | 0.10 | 0 | 0 | 0.42 | 0.71 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 97.00 | 8.80 | 9.20 | 9.00 | % | 0.09 | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 98.00 | 8.15 | 8.60 | 8.38 | % | 0.09 | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 99.00 | 7.65 | 8.05 | 7.85 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.03 | -0.08 | 10/22/2026 12:58:58 PM EST | |||
| 100.00 | 7.00 | 7.45 | 7.23 | % | 0.07 | 0 | 0 | 0.43 | 0.60 | 0.03 | -0.08 | 10/22/2026 12:58:58 PM EST | |||
| 101.00 | 6.40 | 6.95 | 6.68 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.03 | -0.08 | 10/22/2026 12:58:58 PM EST | |||
| 102.00 | 6.10 | 6.45 | 6.28 | 6.56 | % | 0.06 | 1 | 0 | 0.42 | 0.55 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 103.00 | 5.65 | 6.00 | 5.83 | 5.79 | % | 0.06 | 2 | 0 | 0.42 | 0.52 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 104.00 | 5.15 | 5.70 | 5.43 | 5.34 | % | 0.05 | 3 | 0 | 0.42 | 0.50 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 105.00 | 4.75 | 5.15 | 4.95 | 5.20 | % | 0.05 | 10 | 0 | 0.43 | 0.47 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 106.00 | 4.40 | 4.85 | 4.63 | % | 0.04 | 0 | 0 | 0.43 | 0.45 | 0.03 | -0.08 | 10/22/2026 12:58:58 PM EST | |||
| 107.00 | 4.00 | 4.40 | 4.20 | % | 0.04 | 0 | 0 | 0.43 | 0.42 | 0.03 | -0.08 | 10/22/2026 12:58:58 PM EST | |||
| 108.00 | 3.70 | 4.05 | 3.88 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.03 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 109.00 | 3.30 | 3.70 | 3.50 | % | 0.03 | 0 | 0 | 0.44 | 0.37 | 0.03 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 110.00 | 3.10 | 3.40 | 3.25 | 3.65 | % | 0.03 | 2 | 0 | 0.43 | 0.35 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 111.00 | 2.87 | 3.25 | 3.06 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 112.00 | 2.58 | 2.86 | 2.72 | % | 0.02 | 0 | 0 | 0.44 | 0.31 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 113.00 | 2.38 | 2.75 | 2.57 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 114.00 | 2.17 | 2.42 | 2.30 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 115.00 | 1.98 | 2.32 | 2.15 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 116.00 | 1.79 | 2.04 | 1.92 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 117.00 | 1.63 | 1.96 | 1.80 | 1.70 | % | 0.02 | 7 | 0 | 0.44 | 0.22 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 118.00 | 1.46 | 1.70 | 1.58 | 1.60 | % | 0.01 | 1 | 0 | 0.44 | 0.20 | 0.02 | -0.05 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 119.00 | 1.34 | 1.66 | 1.50 | 1.50 | % | 0.01 | 2 | 0 | 0.44 | 0.19 | 0.02 | -0.05 | 10/22/2026 | 10/22/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 91.00 | 1.60 | 1.75 | 1.68 | 1.65 | % | 0.02 | 5 | 0 | 0.43 | -0.18 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 92.00 | 1.83 | 2.06 | 1.95 | 1.81 | % | 0.02 | 1 | 0 | 0.43 | -0.20 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 93.00 | 1.97 | 2.32 | 2.15 | % | 0.02 | 0 | 0 | 0.43 | -0.23 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 94.00 | 2.34 | 2.60 | 2.47 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 95.00 | 2.66 | 2.92 | 2.79 | 2.60 | % | 0.03 | 4 | 0 | 0.43 | -0.27 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 96.00 | 2.92 | 3.30 | 3.11 | 2.99 | % | 0.03 | 1 | 0 | 0.43 | -0.29 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 97.00 | 3.30 | 3.65 | 3.48 | % | 0.04 | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 98.00 | 3.70 | 4.05 | 3.88 | % | 0.04 | 0 | 0 | 0.43 | -0.35 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 99.00 | 4.00 | 4.45 | 4.23 | 4.17 | % | 0.04 | 106 | 0 | 0.43 | -0.37 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 100.00 | 4.55 | 4.90 | 4.73 | 4.70 | % | 0.05 | 1 | 0 | 0.43 | -0.40 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 101.00 | 5.05 | 5.40 | 5.23 | % | 0.05 | 0 | 0 | 0.43 | -0.42 | 0.03 | -0.08 | 10/22/2026 12:58:58 PM EST | |||
| 102.00 | 5.55 | 5.90 | 5.73 | 5.80 | % | 0.06 | 5 | 0 | 0.42 | -0.45 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 103.00 | 6.05 | 6.45 | 6.25 | 6.26 | % | 0.06 | 5 | 0 | 0.43 | -0.48 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 104.00 | 6.65 | 7.15 | 6.90 | 6.77 | % | 0.07 | 3 | 0 | 0.43 | -0.50 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 105.00 | 7.20 | 7.60 | 7.40 | 7.05 | % | 0.07 | 7 | 0 | 0.43 | -0.53 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 106.00 | 7.85 | 8.30 | 8.08 | % | 0.08 | 0 | 0 | 0.43 | -0.55 | 0.03 | -0.08 | 10/22/2026 12:58:58 PM EST | |||
| 107.00 | 8.45 | 8.80 | 8.63 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.03 | -0.08 | 10/22/2026 12:58:58 PM EST | |||
| 108.00 | 9.15 | 10.55 | 9.85 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.03 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 109.00 | 9.75 | 10.20 | 9.98 | 9.05 | % | 0.09 | 100 | 0 | 0.43 | -0.63 | 0.03 | -0.07 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 110.00 | 10.50 | 10.90 | 10.70 | % | 0.10 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 111.00 | 11.25 | 11.95 | 11.60 | 10.91 | % | 0.10 | 1 | 0 | 0.43 | -0.67 | 0.02 | -0.07 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 112.00 | 12.00 | 12.55 | 12.28 | % | 0.11 | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 113.00 | 12.70 | 13.20 | 12.95 | % | 0.11 | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.07 | 10/22/2026 12:58:58 PM EST | |||
| 114.00 | 13.55 | 14.40 | 13.98 | 13.73 | % | 0.12 | 1 | 0 | 0.43 | -0.73 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 115.00 | 14.25 | 14.95 | 14.60 | 13.93 | % | 0.13 | 9 | 0 | 0.43 | -0.75 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 116.00 | 15.15 | 15.70 | 15.43 | % | 0.13 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 117.00 | 16.00 | 16.55 | 16.28 | % | 0.14 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.06 | 10/22/2026 12:58:58 PM EST | |||
| 118.00 | 16.60 | 17.75 | 17.18 | % | 0.15 | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.05 | 10/22/2026 12:58:58 PM EST | |||
| 119.00 | 17.65 | 18.20 | 17.93 | % | 0.15 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.05 | 10/22/2026 12:58:58 PM EST |