Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $122.05 as of 4/3/2026 6:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 13.90 | 17.10 | 15.50 | % | 0.14 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 111.00 | 13.15 | 16.25 | 14.70 | % | 0.13 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 112.00 | 12.35 | 15.25 | 13.80 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 113.00 | 11.75 | 14.50 | 13.13 | % | 0.12 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 114.00 | 11.65 | 13.55 | 12.60 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 115.00 | 10.70 | 12.70 | 11.70 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 116.00 | 10.20 | 11.95 | 11.08 | % | 0.10 | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 117.00 | 9.60 | 11.40 | 10.50 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 118.00 | 8.90 | 10.75 | 9.83 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 119.00 | 9.00 | 10.10 | 9.55 | % | 0.08 | 0 | 0 | 0.43 | 0.60 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 120.00 | 8.45 | 9.65 | 9.05 | 8.50 | % | 0.08 | 1 | 0 | 0.43 | 0.58 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 121.00 | 7.80 | 9.15 | 8.48 | 8.19 | % | 0.07 | 14 | 0 | 0.43 | 0.56 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 122.00 | 7.30 | 8.60 | 7.95 | % | 0.07 | 0 | 0 | 0.43 | 0.54 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 123.00 | 6.40 | 8.10 | 7.25 | % | 0.06 | 0 | 0 | 0.41 | 0.52 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 124.00 | 6.45 | 7.65 | 7.05 | 6.97 | % | 0.06 | 10 | 0 | 0.43 | 0.50 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 125.00 | 5.65 | 7.40 | 6.53 | 6.52 | % | 0.05 | 4 | 0 | 0.42 | 0.48 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 126.00 | 5.50 | 7.65 | 6.58 | 6.15 | % | 0.05 | 4 | 0 | 0.45 | 0.46 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 127.00 | 5.10 | 6.35 | 5.73 | % | 0.05 | 0 | 0 | 0.42 | 0.44 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 128.00 | 4.75 | 6.10 | 5.43 | % | 0.04 | 0 | 0 | 0.43 | 0.42 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 129.00 | 4.20 | 5.60 | 4.90 | % | 0.04 | 0 | 0 | 0.42 | 0.40 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 130.00 | 3.55 | 5.25 | 4.40 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 131.00 | 3.55 | 4.95 | 4.25 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 132.00 | 2.75 | 4.65 | 3.70 | % | 0.03 | 0 | 0 | 0.40 | 0.34 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 133.00 | 2.99 | 4.25 | 3.62 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 134.00 | 3.00 | 4.10 | 3.55 | 3.40 | % | 0.03 | 3 | 0 | 0.42 | 0.31 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 135.00 | 2.38 | 3.50 | 2.94 | 3.16 | % | 0.02 | 1 | 0 | 0.40 | 0.29 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 136.00 | 2.31 | 3.65 | 2.98 | 2.98 | % | 0.02 | 1 | 0 | 0.41 | 0.27 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 137.00 | 2.14 | 3.40 | 2.77 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 138.00 | 2.30 | 2.98 | 2.64 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.02 | -0.06 | 4/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 2.52 | 3.80 | 3.16 | 3.01 | % | 0.03 | 1 | 0 | 0.46 | -0.23 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 111.00 | 2.34 | 4.00 | 3.17 | % | 0.03 | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 112.00 | 2.19 | 4.15 | 3.17 | % | 0.03 | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 113.00 | 2.66 | 4.55 | 3.61 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 114.00 | 2.77 | 4.75 | 3.76 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 115.00 | 3.90 | 5.10 | 4.50 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 116.00 | 4.20 | 5.45 | 4.83 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 117.00 | 4.55 | 5.80 | 5.18 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 118.00 | 4.90 | 6.30 | 5.60 | % | 0.05 | 0 | 0 | 0.43 | -0.38 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 119.00 | 5.60 | 6.95 | 6.28 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 120.00 | 5.90 | 7.15 | 6.53 | % | 0.05 | 0 | 0 | 0.43 | -0.42 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 121.00 | 6.20 | 7.55 | 6.88 | % | 0.06 | 0 | 0 | 0.42 | -0.44 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 122.00 | 6.10 | 8.55 | 7.33 | % | 0.06 | 0 | 0 | 0.42 | -0.46 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 123.00 | 6.75 | 8.65 | 7.70 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 124.00 | 7.20 | 9.15 | 8.18 | % | 0.07 | 0 | 0 | 0.41 | -0.50 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 125.00 | 7.85 | 10.05 | 8.95 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 126.00 | 8.95 | 11.45 | 10.20 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 127.00 | 8.90 | 10.95 | 9.93 | % | 0.08 | 0 | 0 | 0.41 | -0.56 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 128.00 | 10.00 | 11.85 | 10.93 | % | 0.09 | 0 | 0 | 0.43 | -0.58 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 129.00 | 10.20 | 12.55 | 11.38 | % | 0.09 | 0 | 0 | 0.42 | -0.60 | 0.02 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 130.00 | 11.00 | 13.05 | 12.03 | 11.99 | % | 0.09 | 2 | 0 | 0.41 | -0.62 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 131.00 | 11.70 | 14.25 | 12.98 | % | 0.10 | 0 | 0 | 0.43 | -0.64 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 132.00 | 12.40 | 15.30 | 13.85 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 133.00 | 12.40 | 16.15 | 14.28 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 134.00 | 13.20 | 16.90 | 15.05 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 135.00 | 14.15 | 17.60 | 15.88 | 15.79 | % | 0.12 | 1 | 0 | 0.42 | -0.71 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 136.00 | 14.90 | 18.50 | 16.70 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 137.00 | 15.55 | 19.35 | 17.45 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 138.00 | 16.35 | 19.85 | 18.10 | % | 0.13 | 0 | 0 | 0.41 | -0.76 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST |