Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $155.73 as of 2/13/2026 7:30:16 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 | 74.35 | 77.60 | 75.98 | % | 0.95 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 85.00 | 69.45 | 72.60 | 71.03 | % | 0.84 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 90.00 | 64.55 | 67.65 | 66.10 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 95.00 | 59.60 | 62.70 | 61.15 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 100.00 | 54.75 | 57.85 | 56.30 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 105.00 | 49.85 | 52.50 | 51.18 | % | 0.49 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 110.00 | 45.00 | 47.50 | 46.25 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 40.15 | 42.90 | 41.53 | % | 0.36 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 35.35 | 38.00 | 36.68 | % | 0.31 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 30.65 | 33.50 | 32.08 | % | 0.26 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 26.35 | 28.90 | 27.63 | % | 0.21 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.06 | 2/13/2026 4:00:00 PM EST | |||
| 135.00 | 21.70 | 24.60 | 23.15 | % | 0.17 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 18.00 | 20.70 | 19.35 | % | 0.14 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.08 | 2/13/2026 4:00:00 PM EST | |||
| 143.00 | 16.00 | 18.65 | 17.33 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.01 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 144.00 | 15.50 | 18.05 | 16.78 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 145.00 | 14.80 | 17.30 | 16.05 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 146.00 | 14.75 | 16.35 | 15.55 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 147.00 | 13.80 | 15.85 | 14.83 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 148.00 | 13.45 | 14.95 | 14.20 | 15.00 | % | 0.10 | 1 | 0 | 0.43 | 0.66 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 149.00 | 13.15 | 14.60 | 13.88 | % | 0.09 | 0 | 0 | 0.45 | 0.65 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 150.00 | 12.70 | 13.60 | 13.15 | 12.70 | % | 0.09 | 4 | 0 | 0.44 | 0.63 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 152.50 | 11.10 | 12.40 | 11.75 | % | 0.08 | 0 | 0 | 0.44 | 0.59 | 0.02 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 155.00 | 10.10 | 11.30 | 10.70 | 10.60 | -2.14 | -16.80% | 0.07 | 7 | 1 | 0.45 | 0.55 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 157.50 | 8.60 | 10.15 | 9.38 | 9.07 | -1.86 | -17.02% | 0.06 | 55 | 1 | 0.44 | 0.51 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 8.00 | 9.10 | 8.55 | 10.16 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | 0.47 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 162.50 | 6.45 | 8.45 | 7.45 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.02 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 165.00 | 5.30 | 8.50 | 6.90 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.01 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 167.50 | 5.15 | 6.25 | 5.70 | % | 0.03 | 0 | 0 | 0.44 | 0.37 | 0.01 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 170.00 | 4.85 | 5.70 | 5.28 | 5.10 | -1.04 | -16.94% | 0.03 | 100 | 21 | 0.46 | 0.34 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 172.50 | 4.20 | 5.00 | 4.60 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 175.00 | 4.00 | 4.50 | 4.25 | 5.00 | % | 0.02 | 3 | 0 | 0.47 | 0.28 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 177.50 | 3.20 | 4.00 | 3.60 | 4.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.26 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 2.90 | 3.50 | 3.20 | 3.61 | -0.68 | -15.86% | 0.02 | 1 | 1 | 0.47 | 0.23 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 182.50 | 2.49 | 3.20 | 2.85 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.21 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 2.16 | 3.30 | 2.73 | 2.90 | % | 0.01 | 2 | 0 | 0.49 | 0.19 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 187.50 | 1.94 | 3.65 | 2.80 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.01 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 190.00 | 1.60 | 2.67 | 2.14 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.01 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 195.00 | 1.21 | 1.88 | 1.55 | 1.57 | % | 0.01 | 4 | 0 | 0.49 | 0.12 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 200.00 | 0.94 | 2.04 | 1.49 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 205.00 | 0.71 | 1.23 | 0.97 | 1.00 | % | 0.00 | 1 | 0 | 0.50 | 0.08 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 210.00 | 0.01 | 1.52 | 0.77 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 105.00 | 0.05 | 2.58 | 1.32 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 0.16 | 1.61 | 0.89 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 1.27 | 1.85 | 1.56 | 1.56 | % | 0.01 | 1 | 0 | 0.45 | -0.11 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 135.00 | 1.92 | 2.71 | 2.32 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 2.52 | 3.90 | 3.21 | 3.20 | % | 0.02 | 8 | 0 | 0.43 | -0.22 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 143.00 | 4.05 | 4.85 | 4.45 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.01 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 144.00 | 4.30 | 5.20 | 4.75 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.01 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 145.00 | 4.70 | 5.55 | 5.13 | 4.81 | % | 0.04 | 11 | 0 | 0.45 | -0.29 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 146.00 | 5.00 | 6.00 | 5.50 | % | 0.04 | 0 | 0 | 0.45 | -0.31 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 147.00 | 5.05 | 6.35 | 5.70 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 148.00 | 5.80 | 6.75 | 6.28 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 149.00 | 6.35 | 7.05 | 6.70 | % | 0.04 | 0 | 0 | 0.45 | -0.35 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 150.00 | 6.55 | 7.65 | 7.10 | 7.31 | % | 0.05 | 4 | 0 | 0.45 | -0.37 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 152.50 | 7.85 | 8.95 | 8.40 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.41 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 8.80 | 10.20 | 9.50 | 8.91 | +0.86 | +10.69% | 0.06 | 6 | 1 | 0.45 | -0.45 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 157.50 | 10.45 | 11.40 | 10.93 | 10.00 | % | 0.07 | 25 | 0 | 0.45 | -0.49 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 160.00 | 12.00 | 13.15 | 12.58 | 10.26 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.53 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 162.50 | 12.05 | 15.70 | 13.88 | % | 0.09 | 0 | 0 | 0.45 | -0.56 | 0.02 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 165.00 | 15.10 | 16.25 | 15.68 | 13.31 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.60 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 167.50 | 16.75 | 18.45 | 17.60 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.01 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 170.00 | 18.75 | 20.20 | 19.48 | % | 0.11 | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 172.50 | 20.20 | 22.55 | 21.38 | 21.55 | % | 0.12 | 4 | 0 | 0.48 | -0.69 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 175.00 | 21.75 | 24.40 | 23.08 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 177.50 | 23.80 | 26.50 | 25.15 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 180.00 | 25.95 | 28.70 | 27.33 | % | 0.15 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 182.50 | 28.10 | 30.85 | 29.48 | % | 0.16 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.08 | 2/13/2026 4:00:00 PM EST | |||
| 185.00 | 30.30 | 33.10 | 31.70 | % | 0.17 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.08 | 2/13/2026 4:00:00 PM EST | |||
| 187.50 | 32.50 | 35.30 | 33.90 | % | 0.18 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 190.00 | 34.80 | 37.50 | 36.15 | % | 0.19 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 195.00 | 39.40 | 42.10 | 40.75 | % | 0.21 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.06 | 2/13/2026 4:00:00 PM EST | |||
| 200.00 | 44.10 | 46.95 | 45.53 | % | 0.23 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 205.00 | 48.90 | 51.75 | 50.33 | % | 0.25 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 210.00 | 53.70 | 56.35 | 55.03 | % | 0.26 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 215.00 | 58.65 | 61.25 | 59.95 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 220.00 | 63.40 | 66.40 | 64.90 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 225.00 | 68.10 | 71.35 | 69.73 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 230.00 | 73.15 | 76.35 | 74.75 | % | 0.33 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 235.00 | 78.05 | 81.35 | 79.70 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 240.00 | 83.05 | 86.35 | 84.70 | % | 0.35 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 245.00 | 88.05 | 91.35 | 89.70 | % | 0.37 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 250.00 | 92.95 | 96.40 | 94.68 | % | 0.38 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 260.00 | 102.95 | 106.35 | 104.65 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 270.00 | 113.05 | 116.35 | 114.70 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 280.00 | 123.05 | 126.35 | 124.70 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 290.00 | 133.05 | 136.35 | 134.70 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |