Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $168.67 as of 1/22/2026 1:17:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 32.60 | 36.15 | 34.38 | % | 0.24 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.08 | 1/22/2026 3:59:46 PM EST | |||
| 150.00 | 28.15 | 31.80 | 29.98 | 31.94 | % | 0.20 | 2 | 0 | 0.59 | 0.88 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 152.50 | 26.05 | 29.65 | 27.85 | 30.10 | % | 0.18 | 2 | 0 | 0.57 | 0.86 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 155.00 | 23.95 | 27.65 | 25.80 | % | 0.17 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.10 | 1/22/2026 3:59:46 PM EST | |||
| 157.50 | 22.15 | 25.60 | 23.88 | % | 0.15 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.11 | 1/22/2026 3:59:46 PM EST | |||
| 160.00 | 20.70 | 23.05 | 21.88 | 22.70 | % | 0.14 | 10 | 0 | 0.44 | 0.78 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 162.50 | 18.15 | 22.05 | 20.10 | % | 0.12 | 0 | 0 | 0.43 | 0.75 | 0.01 | -0.12 | 1/22/2026 3:59:46 PM EST | |||
| 165.00 | 17.50 | 20.15 | 18.83 | % | 0.11 | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.13 | 1/22/2026 3:59:46 PM EST | |||
| 167.50 | 15.85 | 18.85 | 17.35 | 18.90 | % | 0.10 | 1 | 0 | 0.46 | 0.69 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 170.00 | 14.65 | 16.70 | 15.68 | 15.75 | % | 0.09 | 12 | 0 | 0.46 | 0.66 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 172.50 | 13.35 | 15.95 | 14.65 | 14.80 | % | 0.08 | 2 | 0 | 0.47 | 0.62 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 175.00 | 11.80 | 14.15 | 12.98 | 13.25 | % | 0.07 | 16 | 0 | 0.46 | 0.59 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 177.50 | 10.80 | 12.85 | 11.83 | 12.13 | % | 0.07 | 5 | 0 | 0.46 | 0.55 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 180.00 | 10.00 | 11.70 | 10.85 | 10.88 | % | 0.06 | 78 | 0 | 0.47 | 0.52 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 182.50 | 8.70 | 10.75 | 9.73 | 10.32 | % | 0.05 | 2 | 0 | 0.47 | 0.48 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 185.00 | 7.80 | 9.50 | 8.65 | 8.96 | % | 0.05 | 3 | 0 | 0.46 | 0.45 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 187.50 | 7.00 | 9.50 | 8.25 | 8.42 | % | 0.04 | 5 | 0 | 0.48 | 0.42 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 190.00 | 6.30 | 8.00 | 7.15 | 7.30 | % | 0.04 | 45 | 0 | 0.47 | 0.39 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 195.00 | 5.25 | 6.80 | 6.03 | 6.13 | % | 0.03 | 45 | 0 | 0.49 | 0.33 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 200.00 | 3.65 | 5.90 | 4.78 | 5.00 | % | 0.02 | 30 | 0 | 0.49 | 0.28 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 205.00 | 3.55 | 5.30 | 4.43 | 4.25 | % | 0.02 | 10 | 0 | 0.52 | 0.24 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.95 | 1.84 | 1.40 | 1.10 | % | 0.01 | 2 | 0 | 0.49 | -0.08 | 0.01 | -0.08 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 150.00 | 1.45 | 2.35 | 1.90 | 1.65 | % | 0.01 | 368 | 0 | 0.47 | -0.12 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 152.50 | 1.44 | 2.51 | 1.98 | 1.83 | % | 0.01 | 9 | 0 | 0.44 | -0.14 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 155.00 | 2.04 | 2.85 | 2.45 | 2.40 | % | 0.02 | 21 | 0 | 0.44 | -0.16 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 157.50 | 2.37 | 3.70 | 3.04 | 2.97 | % | 0.02 | 13 | 0 | 0.45 | -0.19 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 160.00 | 2.76 | 4.75 | 3.76 | 3.48 | % | 0.02 | 5 | 0 | 0.46 | -0.22 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 162.50 | 2.98 | 5.60 | 4.29 | 4.10 | % | 0.03 | 2 | 0 | 0.45 | -0.25 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 165.00 | 3.85 | 6.10 | 4.98 | 5.07 | % | 0.03 | 8 | 0 | 0.44 | -0.28 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 167.50 | 4.70 | 7.85 | 6.28 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.01 | -0.14 | 1/22/2026 3:59:46 PM EST | |||
| 170.00 | 5.20 | 8.50 | 6.85 | 7.00 | % | 0.04 | 1 | 0 | 0.45 | -0.34 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 172.50 | 6.65 | 9.60 | 8.13 | 8.20 | % | 0.05 | 1 | 0 | 0.46 | -0.38 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 175.00 | 7.70 | 10.90 | 9.30 | % | 0.05 | 0 | 0 | 0.46 | -0.41 | 0.01 | -0.14 | 1/22/2026 3:59:46 PM EST | |||
| 177.50 | 10.00 | 12.35 | 11.18 | 10.56 | % | 0.06 | 4 | 0 | 0.48 | -0.45 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 180.00 | 11.50 | 12.90 | 12.20 | 12.00 | % | 0.07 | 7 | 0 | 0.47 | -0.48 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 182.50 | 12.35 | 14.40 | 13.38 | 13.20 | % | 0.07 | 20 | 0 | 0.46 | -0.52 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 185.00 | 14.15 | 16.80 | 15.48 | 14.66 | % | 0.08 | 1 | 0 | 0.49 | -0.55 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 187.50 | 15.50 | 17.75 | 16.63 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.01 | -0.14 | 1/22/2026 3:59:46 PM EST | |||
| 190.00 | 17.50 | 20.20 | 18.85 | 17.93 | % | 0.10 | 1 | 0 | 0.49 | -0.61 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 195.00 | 20.90 | 23.25 | 22.08 | % | 0.11 | 0 | 0 | 0.48 | -0.67 | 0.01 | -0.13 | 1/22/2026 3:59:46 PM EST | |||
| 200.00 | 24.75 | 27.90 | 26.33 | % | 0.13 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.12 | 1/22/2026 3:59:46 PM EST | |||
| 205.00 | 29.00 | 32.10 | 30.55 | % | 0.15 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.11 | 1/22/2026 3:59:46 PM EST |