Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $174.25 as of 1/30/2026 2:40:30 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 | 88.90 | 92.05 | 90.48 | % | 1.13 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 85.00 | 83.95 | 87.10 | 85.53 | % | 1.01 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 90.00 | 78.90 | 82.10 | 80.50 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 95.00 | 74.00 | 77.15 | 75.58 | % | 0.80 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 100.00 | 68.95 | 72.15 | 70.55 | % | 0.71 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 105.00 | 64.00 | 67.20 | 65.60 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 110.00 | 59.10 | 62.25 | 60.68 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 115.00 | 54.10 | 57.30 | 55.70 | % | 0.48 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 49.15 | 52.35 | 50.75 | % | 0.42 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 125.00 | 44.25 | 47.50 | 45.88 | % | 0.37 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 130.00 | 39.70 | 42.65 | 41.18 | % | 0.32 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 135.00 | 34.80 | 37.95 | 36.38 | % | 0.27 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.05 | 1/30/2026 3:59:53 PM EST | |||
| 140.00 | 30.30 | 33.35 | 31.83 | 33.80 | % | 0.23 | 1 | 0 | 0.60 | 0.92 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 145.00 | 26.00 | 29.00 | 27.50 | % | 0.19 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.08 | 1/30/2026 3:59:53 PM EST | |||
| 150.00 | 21.95 | 24.60 | 23.28 | 25.32 | % | 0.16 | 1 | 0 | 0.43 | 0.83 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 152.50 | 20.75 | 23.10 | 21.93 | % | 0.14 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.10 | 1/30/2026 3:59:53 PM EST | |||
| 155.00 | 18.35 | 20.80 | 19.58 | 20.50 | % | 0.13 | 9 | 0 | 0.44 | 0.77 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 157.50 | 17.05 | 18.65 | 17.85 | 20.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 0.73 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 160.00 | 15.50 | 17.70 | 16.60 | % | 0.10 | 0 | 0 | 0.46 | 0.70 | 0.01 | -0.12 | 1/30/2026 3:59:53 PM EST | |||
| 162.50 | 14.35 | 15.65 | 15.00 | % | 0.09 | 0 | 0 | 0.46 | 0.66 | 0.01 | -0.13 | 1/30/2026 3:59:53 PM EST | |||
| 165.00 | 12.90 | 14.25 | 13.58 | % | 0.08 | 0 | 0 | 0.46 | 0.62 | 0.01 | -0.13 | 1/30/2026 3:59:53 PM EST | |||
| 167.50 | 11.65 | 12.65 | 12.15 | 12.62 | % | 0.07 | 6 | 0 | 0.45 | 0.58 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 170.00 | 10.25 | 11.95 | 11.10 | 11.32 | % | 0.07 | 1 | 0 | 0.46 | 0.55 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 172.50 | 9.20 | 10.35 | 9.78 | 11.10 | % | 0.06 | 1 | 0 | 0.46 | 0.51 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 175.00 | 8.25 | 9.05 | 8.65 | 9.05 | % | 0.05 | 3 | 0 | 0.45 | 0.47 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 177.50 | 7.60 | 9.05 | 8.33 | 8.65 | -2.87 | -24.92% | 0.05 | 1 | 1 | 0.48 | 0.44 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 180.00 | 6.60 | 8.05 | 7.33 | 7.81 | -4.30 | -35.51% | 0.04 | 24 | 1 | 0.48 | 0.41 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 182.50 | 6.05 | 7.20 | 6.63 | 7.67 | -1.73 | -18.41% | 0.04 | 1 | 1 | 0.48 | 0.38 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 185.00 | 5.35 | 6.60 | 5.98 | 5.91 | -1.89 | -24.24% | 0.03 | 8 | 9 | 0.49 | 0.35 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 187.50 | 4.50 | 6.30 | 5.40 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.01 | -0.13 | 1/30/2026 3:59:53 PM EST | |||
| 190.00 | 3.70 | 6.10 | 4.90 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.01 | -0.12 | 1/30/2026 3:59:53 PM EST | |||
| 192.50 | 2.94 | 6.05 | 4.50 | % | 0.02 | 0 | 0 | 0.50 | 0.27 | 0.01 | -0.12 | 1/30/2026 3:59:53 PM EST | |||
| 195.00 | 3.35 | 4.60 | 3.98 | % | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.01 | -0.11 | 1/30/2026 3:59:53 PM EST | |||
| 197.50 | 2.86 | 4.95 | 3.91 | 3.85 | % | 0.02 | 20 | 0 | 0.53 | 0.22 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 200.00 | 2.68 | 3.20 | 2.94 | 3.30 | -0.75 | -18.52% | 0.01 | 11 | 1 | 0.50 | 0.20 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 205.00 | 2.03 | 3.05 | 2.54 | 2.72 | -1.74 | -39.02% | 0.01 | 2 | 3 | 0.52 | 0.17 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 1.48 | 2.24 | 1.86 | 2.02 | % | 0.01 | 10 | 0 | 0.51 | 0.14 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 215.00 | 1.19 | 1.93 | 1.56 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.07 | 1/30/2026 3:59:53 PM EST | |||
| 220.00 | 0.27 | 1.53 | 0.90 | 1.38 | % | 0.00 | 1 | 0 | 0.47 | 0.09 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 225.00 | 0.01 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.06 | 1/30/2026 3:59:53 PM EST | |||
| 230.00 | 0.08 | 0.99 | 0.54 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.05 | 1/30/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 130.00 | 0.08 | 0.47 | 0.28 | 0.40 | % | 0.00 | 1 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 135.00 | 0.00 | 0.84 | 0.42 | 0.60 | % | 0.00 | 1 | 0 | 0.49 | -0.05 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 140.00 | 0.61 | 1.19 | 0.90 | 0.88 | % | 0.01 | 6 | 0 | 0.43 | -0.08 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 145.00 | 1.28 | 1.92 | 1.60 | 1.63 | % | 0.01 | 7 | 0 | 0.44 | -0.12 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 150.00 | 1.95 | 2.77 | 2.36 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.17 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 152.50 | 2.31 | 3.65 | 2.98 | 2.75 | +0.80 | +41.03% | 0.02 | 40 | 3 | 0.43 | -0.20 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 155.00 | 2.20 | 4.65 | 3.43 | 4.00 | +1.49 | +59.37% | 0.02 | 2 | 3 | 0.42 | -0.23 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 157.50 | 4.20 | 5.35 | 4.78 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.01 | -0.12 | 1/30/2026 3:59:53 PM EST | |||
| 160.00 | 4.80 | 5.90 | 5.35 | 5.00 | % | 0.03 | 2 | 0 | 0.44 | -0.30 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 162.50 | 6.35 | 7.65 | 7.00 | % | 0.04 | 0 | 0 | 0.48 | -0.34 | 0.01 | -0.13 | 1/30/2026 3:59:53 PM EST | |||
| 165.00 | 6.80 | 8.00 | 7.40 | 6.35 | % | 0.04 | 1 | 0 | 0.45 | -0.38 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 167.50 | 8.55 | 9.55 | 9.05 | 9.07 | +1.05 | +13.10% | 0.05 | 4 | 4 | 0.47 | -0.42 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 170.00 | 9.40 | 10.95 | 10.18 | 9.75 | +0.70 | +7.74% | 0.06 | 6 | 4 | 0.46 | -0.45 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 172.50 | 11.00 | 12.30 | 11.65 | 10.55 | % | 0.07 | 4 | 0 | 0.47 | -0.49 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 175.00 | 12.20 | 14.70 | 13.45 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.01 | -0.14 | 1/30/2026 3:59:53 PM EST | |||
| 177.50 | 12.85 | 15.40 | 14.13 | % | 0.08 | 0 | 0 | 0.45 | -0.56 | 0.01 | -0.14 | 1/30/2026 3:59:53 PM EST | |||
| 180.00 | 14.95 | 17.40 | 16.18 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.01 | -0.14 | 1/30/2026 3:59:53 PM EST | |||
| 182.50 | 16.55 | 18.70 | 17.63 | % | 0.10 | 0 | 0 | 0.45 | -0.62 | 0.01 | -0.14 | 1/30/2026 3:59:53 PM EST | |||
| 185.00 | 18.40 | 20.80 | 19.60 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.13 | 1/30/2026 3:59:53 PM EST | |||
| 187.50 | 20.65 | 23.10 | 21.88 | % | 0.12 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.13 | 1/30/2026 3:59:53 PM EST | |||
| 190.00 | 22.20 | 25.50 | 23.85 | % | 0.13 | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.12 | 1/30/2026 3:59:53 PM EST | |||
| 192.50 | 24.25 | 27.70 | 25.98 | % | 0.13 | 0 | 0 | 0.49 | -0.73 | 0.01 | -0.12 | 1/30/2026 3:59:53 PM EST | |||
| 195.00 | 26.30 | 28.65 | 27.48 | % | 0.14 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.11 | 1/30/2026 3:59:53 PM EST | |||
| 197.50 | 28.45 | 30.70 | 29.58 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.11 | 1/30/2026 3:59:53 PM EST | |||
| 200.00 | 30.55 | 33.55 | 32.05 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.10 | 1/30/2026 3:59:53 PM EST | |||
| 205.00 | 35.00 | 37.55 | 36.28 | % | 0.18 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.09 | 1/30/2026 3:59:53 PM EST | |||
| 210.00 | 39.50 | 42.35 | 40.93 | % | 0.19 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.08 | 1/30/2026 3:59:53 PM EST | |||
| 215.00 | 44.15 | 47.05 | 45.60 | % | 0.21 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.07 | 1/30/2026 3:59:53 PM EST | |||
| 220.00 | 48.90 | 52.05 | 50.48 | % | 0.23 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.06 | 1/30/2026 3:59:53 PM EST | |||
| 225.00 | 53.65 | 56.55 | 55.10 | % | 0.24 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.06 | 1/30/2026 3:59:53 PM EST | |||
| 230.00 | 58.50 | 61.65 | 60.08 | % | 0.26 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.05 | 1/30/2026 3:59:53 PM EST | |||
| 235.00 | 63.40 | 66.35 | 64.88 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 240.00 | 68.35 | 71.65 | 70.00 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 245.00 | 73.30 | 77.00 | 75.15 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 250.00 | 78.30 | 81.25 | 79.78 | % | 0.32 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 260.00 | 88.30 | 91.35 | 89.83 | % | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 270.00 | 98.20 | 102.15 | 100.18 | % | 0.37 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 280.00 | 108.30 | 111.50 | 109.90 | % | 0.39 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 290.00 | 118.30 | 121.50 | 119.90 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |