Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $156.00 as of 1/5/2026 7:06:56 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 | 74.70 | 78.30 | 76.50 | % | 0.96 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 85.00 | 69.70 | 73.35 | 71.53 | % | 0.84 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 90.00 | 64.60 | 68.35 | 66.48 | % | 0.74 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 95.00 | 59.65 | 63.40 | 61.53 | % | 0.65 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 100.00 | 54.75 | 58.45 | 56.60 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 105.00 | 49.75 | 53.45 | 51.60 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 110.00 | 44.75 | 48.50 | 46.63 | % | 0.42 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 115.00 | 39.80 | 43.50 | 41.65 | % | 0.36 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 120.00 | 35.00 | 38.60 | 36.80 | 33.89 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.79 | 0.99 | 0.00 | -0.03 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 125.00 | 30.05 | 33.45 | 31.75 | 22.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.04 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 130.00 | 25.30 | 28.85 | 27.08 | 27.00 | +0.19 | +0.71% | 0.21 | 2 | 35 | 0.63 | 0.95 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 135.00 | 20.80 | 24.30 | 22.55 | 20.36 | -1.83 | -8.25% | 0.17 | 1 | 10 | 0.58 | 0.91 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 140.00 | 17.65 | 20.00 | 18.83 | 16.25 | +0.25 | +1.57% | 0.13 | 1 | 24 | 0.41 | 0.85 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 145.00 | 13.50 | 15.25 | 14.38 | 13.55 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.38 | 0.77 | 0.02 | -0.10 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 150.00 | 10.65 | 11.45 | 11.05 | 10.33 | -0.09 | -0.87% | 0.07 | 14 | 160 | 0.39 | 0.68 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 155.00 | 6.95 | 8.50 | 7.73 | 8.32 | +1.32 | +18.86% | 0.05 | 29 | 135 | 0.36 | 0.57 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 160.00 | 5.75 | 6.30 | 6.03 | 6.10 | +0.70 | +12.97% | 0.04 | 87 | 240 | 0.40 | 0.46 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 165.00 | 4.20 | 4.90 | 4.55 | 4.62 | +0.78 | +20.32% | 0.03 | 1,041 | 284 | 0.42 | 0.36 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 170.00 | 2.35 | 3.75 | 3.05 | 2.98 | +0.38 | +14.62% | 0.02 | 119 | 261 | 0.42 | 0.27 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 175.00 | 1.54 | 2.71 | 2.13 | 2.19 | +0.27 | +14.07% | 0.01 | 56 | 108 | 0.42 | 0.20 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 180.00 | 1.40 | 1.63 | 1.52 | 1.47 | +0.16 | +12.22% | 0.01 | 58 | 139 | 0.43 | 0.14 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 185.00 | 0.52 | 1.11 | 0.82 | 1.05 | +0.18 | +20.69% | 0.00 | 26 | 66 | 0.40 | 0.10 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 190.00 | 0.27 | 1.18 | 0.73 | 0.70 | +0.01 | +1.45% | 0.00 | 24 | 77 | 0.42 | 0.07 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 195.00 | 0.14 | 0.85 | 0.50 | 0.34 | -0.20 | -37.04% | 0.00 | 3 | 7 | 0.43 | 0.05 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 200.00 | 0.10 | 0.74 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.45 | 0.03 | 0.00 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 205.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 1 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/5/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 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 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.12 | -75.00% | 0.00 | 10 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 120.00 | 0.02 | 0.34 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.01 | 0.00 | -0.03 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 125.00 | 0.01 | 0.44 | 0.23 | 0.27 | -0.02 | -6.90% | 0.00 | 5 | 9 | 0.38 | -0.02 | 0.00 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 130.00 | 0.06 | 0.87 | 0.47 | 0.49 | +0.13 | +36.12% | 0.00 | 26 | 348 | 0.39 | -0.05 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 135.00 | 0.58 | 1.05 | 0.82 | 0.91 | +0.24 | +35.83% | 0.01 | 30 | 269 | 0.40 | -0.09 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 140.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.30 | +23.08% | 0.01 | 87 | 600 | 0.41 | -0.15 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 145.00 | 2.37 | 2.83 | 2.60 | 2.83 | +0.33 | +13.20% | 0.02 | 47 | 96 | 0.40 | -0.23 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 150.00 | 3.95 | 4.90 | 4.43 | 4.23 | +0.35 | +9.03% | 0.03 | 33 | 78 | 0.42 | -0.32 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 155.00 | 5.65 | 6.70 | 6.18 | 6.40 | +0.40 | +6.67% | 0.04 | 13 | 68 | 0.39 | -0.43 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 160.00 | 8.20 | 10.00 | 9.10 | 9.08 | +0.08 | +0.89% | 0.06 | 306 | 6 | 0.41 | -0.54 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 165.00 | 12.40 | 13.25 | 12.83 | 12.19 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.44 | -0.64 | 0.02 | -0.11 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 170.00 | 14.70 | 17.30 | 16.00 | 18.61 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.39 | -0.73 | 0.02 | -0.10 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 175.00 | 18.45 | 22.05 | 20.25 | 20.36 | % | 0.12 | 10 | 0 | 0.53 | -0.80 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 180.00 | 23.40 | 25.65 | 24.53 | 25.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.50 | -0.86 | 0.01 | -0.07 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 185.00 | 27.45 | 31.15 | 29.30 | % | 0.16 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.06 | 1/5/2026 3:59:57 PM EST | |||
| 190.00 | 33.30 | 36.00 | 34.65 | % | 0.18 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 195.00 | 38.00 | 40.45 | 39.23 | % | 0.20 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 200.00 | 43.00 | 45.65 | 44.33 | % | 0.22 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 205.00 | 47.00 | 50.75 | 48.88 | % | 0.24 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 210.00 | 52.00 | 55.80 | 53.90 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 215.00 | 57.00 | 60.80 | 58.90 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 220.00 | 62.00 | 65.80 | 63.90 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 225.00 | 67.00 | 70.80 | 68.90 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 230.00 | 72.00 | 75.80 | 73.90 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 235.00 | 77.00 | 80.80 | 78.90 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 240.00 | 82.00 | 85.80 | 83.90 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 245.00 | 87.00 | 90.80 | 88.90 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 250.00 | 92.00 | 95.80 | 93.90 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 260.00 | 102.00 | 105.80 | 103.90 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 270.00 | 112.00 | 115.80 | 113.90 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 280.00 | 122.00 | 125.80 | 123.90 | % | 0.44 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 290.00 | 132.00 | 135.80 | 133.90 | % | 0.46 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 300.00 | 142.00 | 145.80 | 143.90 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST |