Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $157.76 as of 2/6/2026 12:20:21 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 | 81.15 | 84.85 | 83.00 | % | 1.04 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 85.00 | 76.20 | 79.90 | 78.05 | % | 0.92 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 90.00 | 71.20 | 74.90 | 73.05 | % | 0.81 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 95.00 | 66.30 | 69.95 | 68.13 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 100.00 | 61.30 | 64.95 | 63.13 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 105.00 | 56.35 | 60.00 | 58.18 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 110.00 | 51.40 | 55.05 | 53.23 | 52.37 | % | 0.48 | 26 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 115.00 | 46.55 | 49.65 | 48.10 | % | 0.42 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 120.00 | 41.75 | 44.75 | 43.25 | % | 0.36 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 125.00 | 36.95 | 40.00 | 38.48 | 38.07 | % | 0.31 | 2 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 130.00 | 32.35 | 34.90 | 33.63 | % | 0.26 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.05 | 2/6/2026 4:00:05 PM EST | |||
| 135.00 | 27.90 | 30.40 | 29.15 | % | 0.22 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.06 | 2/6/2026 4:00:05 PM EST | |||
| 140.00 | 24.75 | 26.05 | 25.40 | 25.22 | +3.55 | +16.39% | 0.18 | 3 | 3 | 0.43 | 0.86 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 143.00 | 21.25 | 24.15 | 22.70 | % | 0.16 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 144.00 | 20.45 | 24.20 | 22.33 | % | 0.16 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 145.00 | 19.70 | 22.90 | 21.30 | % | 0.15 | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 146.00 | 18.95 | 22.05 | 20.50 | % | 0.14 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 147.00 | 18.20 | 21.90 | 20.05 | % | 0.14 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 148.00 | 17.50 | 20.45 | 18.98 | % | 0.13 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 149.00 | 16.85 | 19.60 | 18.23 | % | 0.12 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 150.00 | 16.70 | 19.00 | 17.85 | 17.90 | % | 0.12 | 1 | 0 | 0.43 | 0.74 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 152.50 | 14.50 | 17.20 | 15.85 | % | 0.10 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.10 | 2/6/2026 4:00:05 PM EST | |||
| 155.00 | 13.00 | 15.55 | 14.28 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.01 | -0.10 | 2/6/2026 4:00:05 PM EST | |||
| 157.50 | 11.65 | 14.25 | 12.95 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.02 | -0.11 | 2/6/2026 4:00:05 PM EST | |||
| 160.00 | 10.35 | 12.75 | 11.55 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.02 | -0.11 | 2/6/2026 4:00:05 PM EST | |||
| 162.50 | 10.10 | 11.60 | 10.85 | 10.25 | +1.26 | +14.02% | 0.07 | 11 | 1 | 0.45 | 0.54 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 9.25 | 10.40 | 9.83 | 10.00 | % | 0.06 | 1 | 0 | 0.45 | 0.50 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 167.50 | 6.85 | 9.95 | 8.40 | 8.36 | % | 0.05 | 1 | 0 | 0.44 | 0.46 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 170.00 | 7.20 | 8.25 | 7.73 | 7.35 | +0.85 | +13.08% | 0.05 | 8 | 4 | 0.45 | 0.43 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 172.50 | 6.05 | 7.55 | 6.80 | 6.00 | % | 0.04 | 3 | 0 | 0.45 | 0.39 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 175.00 | 4.20 | 6.80 | 5.50 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.01 | -0.10 | 2/6/2026 4:00:05 PM EST | |||
| 177.50 | 4.20 | 6.00 | 5.10 | 4.81 | % | 0.03 | 8 | 0 | 0.44 | 0.33 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 180.00 | 4.10 | 5.85 | 4.98 | 4.50 | +0.50 | +12.50% | 0.03 | 2 | 24 | 0.47 | 0.30 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 182.50 | 3.05 | 4.80 | 3.93 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 185.00 | 3.30 | 4.25 | 3.78 | 3.75 | % | 0.02 | 27 | 0 | 0.46 | 0.24 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 190.00 | 2.44 | 3.20 | 2.82 | 2.64 | % | 0.01 | 3 | 0 | 0.46 | 0.19 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 195.00 | 0.80 | 2.77 | 1.79 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.07 | 2/6/2026 4:00:05 PM EST | |||
| 200.00 | 1.00 | 2.24 | 1.62 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.01 | -0.06 | 2/6/2026 4:00:05 PM EST | |||
| 205.00 | 0.30 | 1.90 | 1.10 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.05 | 2/6/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.04 | 2/6/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.03 | 2/6/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.02 | 0.51 | 0.80 | % | 0.00 | 1 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 225.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 235.00 | 0.07 | 0.82 | 0.45 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.08 | 1.04 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.03 | 2/6/2026 4:00:05 PM EST | |||
| 130.00 | 0.75 | 1.08 | 0.92 | 1.03 | % | 0.01 | 1 | 0 | 0.45 | -0.06 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 135.00 | 1.00 | 2.12 | 1.56 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.06 | 2/6/2026 4:00:05 PM EST | |||
| 140.00 | 1.70 | 2.69 | 2.20 | 3.29 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.14 | 0.01 | -0.07 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 143.00 | 1.25 | 3.50 | 2.38 | % | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.01 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 144.00 | 1.43 | 3.85 | 2.64 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.01 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 145.00 | 1.70 | 3.90 | 2.80 | % | 0.02 | 0 | 0 | 0.41 | -0.20 | 0.01 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 146.00 | 1.81 | 4.20 | 3.01 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 147.00 | 1.92 | 4.30 | 3.11 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 148.00 | 2.24 | 4.70 | 3.47 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 149.00 | 3.35 | 4.75 | 4.05 | % | 0.03 | 0 | 0 | 0.42 | -0.25 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 150.00 | 3.40 | 5.00 | 4.20 | 5.45 | -0.44 | -7.47% | 0.03 | 2 | 5 | 0.41 | -0.26 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 152.50 | 4.70 | 5.90 | 5.30 | % | 0.03 | 0 | 0 | 0.42 | -0.30 | 0.01 | -0.10 | 2/6/2026 4:00:05 PM EST | |||
| 155.00 | 5.05 | 6.90 | 5.98 | 8.62 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | -0.34 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 157.50 | 6.90 | 8.75 | 7.83 | 8.27 | % | 0.05 | 1 | 0 | 0.44 | -0.38 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 160.00 | 8.35 | 9.15 | 8.75 | 9.68 | -0.60 | -5.84% | 0.05 | 3 | 1 | 0.43 | -0.42 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 162.50 | 9.30 | 11.90 | 10.60 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.02 | -0.11 | 2/6/2026 4:00:05 PM EST | |||
| 165.00 | 10.75 | 12.85 | 11.80 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.02 | -0.11 | 2/6/2026 4:00:05 PM EST | |||
| 167.50 | 12.25 | 14.65 | 13.45 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.02 | -0.11 | 2/6/2026 4:00:05 PM EST | |||
| 170.00 | 13.70 | 16.30 | 15.00 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.01 | -0.11 | 2/6/2026 4:00:05 PM EST | |||
| 172.50 | 15.55 | 18.00 | 16.78 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.10 | 2/6/2026 4:00:05 PM EST | |||
| 175.00 | 17.30 | 19.25 | 18.28 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.10 | 2/6/2026 4:00:05 PM EST | |||
| 177.50 | 18.95 | 20.90 | 19.93 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.10 | 2/6/2026 4:00:05 PM EST | |||
| 180.00 | 20.75 | 23.20 | 21.98 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 182.50 | 21.90 | 25.15 | 23.53 | % | 0.13 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 185.00 | 24.50 | 27.00 | 25.75 | % | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 190.00 | 28.55 | 31.20 | 29.88 | % | 0.16 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 195.00 | 33.00 | 35.55 | 34.28 | % | 0.18 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.07 | 2/6/2026 4:00:05 PM EST | |||
| 200.00 | 37.65 | 40.25 | 38.95 | % | 0.19 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.06 | 2/6/2026 4:00:05 PM EST | |||
| 205.00 | 42.25 | 44.85 | 43.55 | % | 0.21 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.05 | 2/6/2026 4:00:05 PM EST | |||
| 210.00 | 47.10 | 49.60 | 48.35 | % | 0.23 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.04 | 2/6/2026 4:00:05 PM EST | |||
| 215.00 | 51.60 | 54.45 | 53.03 | % | 0.25 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.03 | 2/6/2026 4:00:05 PM EST | |||
| 220.00 | 56.75 | 59.35 | 58.05 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 2/6/2026 4:00:05 PM EST | |||
| 225.00 | 61.25 | 64.30 | 62.78 | % | 0.28 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 230.00 | 65.55 | 69.30 | 67.43 | % | 0.29 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 235.00 | 70.55 | 74.40 | 72.48 | % | 0.31 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 240.00 | 75.55 | 79.40 | 77.48 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 245.00 | 80.55 | 84.30 | 82.43 | % | 0.34 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 250.00 | 85.55 | 89.40 | 87.48 | % | 0.35 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 260.00 | 95.55 | 99.40 | 97.48 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 270.00 | 105.55 | 109.30 | 107.43 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 280.00 | 115.55 | 119.30 | 117.43 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 290.00 | 125.55 | 129.30 | 127.43 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST |