Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $141.20 as of 5/7/2026 7:17:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 127.00 | 16.45 | 19.00 | 17.73 | 18.28 | % | 0.14 | 4 | 0 | 0.43 | 0.77 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 128.00 | 15.95 | 18.55 | 17.25 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.08 | 5/7/2026 4:00:01 PM EST | |||
| 129.00 | 15.45 | 18.40 | 16.93 | % | 0.13 | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.08 | 5/7/2026 4:00:01 PM EST | |||
| 130.00 | 14.70 | 16.85 | 15.78 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 131.00 | 14.10 | 16.25 | 15.18 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 132.00 | 13.60 | 15.60 | 14.60 | % | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 133.00 | 13.00 | 14.95 | 13.98 | % | 0.11 | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 134.00 | 12.45 | 14.30 | 13.38 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.02 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 135.00 | 11.90 | 13.75 | 12.83 | % | 0.10 | 0 | 0 | 0.45 | 0.64 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 136.00 | 11.40 | 13.15 | 12.28 | % | 0.09 | 0 | 0 | 0.45 | 0.62 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 137.00 | 10.85 | 12.60 | 11.73 | % | 0.09 | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 138.00 | 10.40 | 12.05 | 11.23 | 12.60 | % | 0.08 | 1 | 0 | 0.46 | 0.59 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 139.00 | 9.80 | 11.55 | 10.68 | % | 0.08 | 0 | 0 | 0.45 | 0.57 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 140.00 | 9.45 | 11.05 | 10.25 | 10.35 | % | 0.07 | 1 | 0 | 0.46 | 0.56 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 141.00 | 9.00 | 10.55 | 9.78 | 9.95 | % | 0.07 | 1 | 0 | 0.46 | 0.54 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 142.00 | 8.60 | 10.00 | 9.30 | 9.60 | % | 0.07 | 5 | 0 | 0.46 | 0.52 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 143.00 | 8.20 | 9.55 | 8.88 | 8.89 | % | 0.06 | 1 | 0 | 0.46 | 0.51 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 144.00 | 7.70 | 9.15 | 8.43 | % | 0.06 | 0 | 0 | 0.46 | 0.49 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 145.00 | 7.40 | 8.90 | 8.15 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 146.00 | 7.00 | 8.35 | 7.68 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 147.00 | 6.70 | 8.05 | 7.38 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 148.00 | 6.35 | 7.70 | 7.03 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 149.00 | 6.05 | 7.25 | 6.65 | % | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 150.00 | 5.55 | 7.00 | 6.28 | 6.80 | % | 0.04 | 3 | 0 | 0.47 | 0.40 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 152.50 | 5.00 | 6.30 | 5.65 | % | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.01 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 155.00 | 4.35 | 5.25 | 4.80 | 5.06 | % | 0.03 | 7 | 0 | 0.47 | 0.33 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 157.50 | 3.95 | 5.20 | 4.58 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 160.00 | 3.50 | 4.45 | 3.98 | 3.95 | % | 0.02 | 3 | 0 | 0.49 | 0.27 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 162.50 | 2.97 | 4.25 | 3.61 | 3.65 | % | 0.02 | 1 | 0 | 0.50 | 0.25 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 127.00 | 2.16 | 4.10 | 3.13 | % | 0.02 | 0 | 0 | 0.43 | -0.23 | 0.01 | -0.08 | 5/7/2026 4:00:01 PM EST | |||
| 128.00 | 2.84 | 4.40 | 3.62 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.01 | -0.08 | 5/7/2026 4:00:01 PM EST | |||
| 129.00 | 3.70 | 4.65 | 4.18 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.01 | -0.08 | 5/7/2026 4:00:01 PM EST | |||
| 130.00 | 4.05 | 5.10 | 4.58 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 131.00 | 4.40 | 5.40 | 4.90 | % | 0.04 | 0 | 0 | 0.47 | -0.29 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 132.00 | 4.70 | 5.80 | 5.25 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 133.00 | 4.85 | 6.20 | 5.53 | 5.70 | % | 0.04 | 3 | 0 | 0.46 | -0.33 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 134.00 | 5.60 | 6.75 | 6.18 | % | 0.05 | 0 | 0 | 0.47 | -0.34 | 0.02 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 135.00 | 5.95 | 7.15 | 6.55 | 6.57 | % | 0.05 | 1 | 0 | 0.47 | -0.36 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 136.00 | 6.55 | 7.70 | 7.13 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 137.00 | 6.90 | 8.15 | 7.53 | 7.42 | % | 0.05 | 1 | 0 | 0.47 | -0.39 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 138.00 | 7.45 | 8.60 | 8.03 | 7.99 | % | 0.06 | 3 | 0 | 0.48 | -0.41 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 139.00 | 7.90 | 9.25 | 8.58 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 140.00 | 8.35 | 9.60 | 8.98 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 141.00 | 9.00 | 10.20 | 9.60 | % | 0.07 | 0 | 0 | 0.48 | -0.46 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 142.00 | 9.55 | 10.85 | 10.20 | 9.99 | % | 0.07 | 1 | 0 | 0.48 | -0.48 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:01 PM EST | |
| 143.00 | 10.10 | 11.40 | 10.75 | % | 0.08 | 0 | 0 | 0.48 | -0.49 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 144.00 | 10.55 | 12.10 | 11.33 | % | 0.08 | 0 | 0 | 0.48 | -0.51 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 145.00 | 11.35 | 12.60 | 11.98 | % | 0.08 | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 146.00 | 11.85 | 13.40 | 12.63 | % | 0.09 | 0 | 0 | 0.49 | -0.54 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 147.00 | 12.50 | 14.00 | 13.25 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 148.00 | 13.10 | 14.65 | 13.88 | % | 0.09 | 0 | 0 | 0.49 | -0.57 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 149.00 | 13.75 | 15.25 | 14.50 | % | 0.10 | 0 | 0 | 0.48 | -0.58 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 150.00 | 14.40 | 16.15 | 15.28 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.02 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 152.50 | 16.15 | 18.00 | 17.08 | % | 0.11 | 0 | 0 | 0.49 | -0.63 | 0.01 | -0.10 | 5/7/2026 4:00:01 PM EST | |||
| 155.00 | 18.15 | 20.00 | 19.08 | % | 0.12 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 157.50 | 19.60 | 21.85 | 20.73 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 160.00 | 21.85 | 23.95 | 22.90 | % | 0.14 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.09 | 5/7/2026 4:00:01 PM EST | |||
| 162.50 | 23.85 | 26.05 | 24.95 | % | 0.15 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.08 | 5/7/2026 4:00:01 PM EST |