Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $131.47 as of 5/22/2026 12:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 68.05 | 72.00 | 70.03 | % | 1.17 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 65.00 | 63.05 | 67.10 | 65.08 | % | 1.00 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 70.00 | 58.10 | 62.00 | 60.05 | 61.50 | 0.00 | 0.00% | 0.86 | 0 | 15 | 1.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 75.00 | 53.45 | 56.30 | 54.88 | 55.00 | -1.00 | -1.79% | 0.73 | 1 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 80.00 | 48.10 | 51.85 | 49.98 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 85.00 | 43.15 | 47.05 | 45.10 | 51.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 90.00 | 38.70 | 41.40 | 40.05 | 42.76 | 0.00 | 0.00% | 0.44 | 0 | 14 | 0.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:01 PM EST |
| 95.00 | 33.25 | 37.00 | 35.13 | 38.65 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.75 | 0.98 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:01 PM EST |
| 100.00 | 29.60 | 31.05 | 30.33 | 29.80 | +0.30 | +1.02% | 0.30 | 14 | 223 | 0.56 | 0.97 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 105.00 | 24.70 | 26.75 | 25.73 | 25.00 | -1.85 | -6.89% | 0.25 | 1 | 41 | 0.55 | 0.93 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 110.00 | 19.80 | 22.15 | 20.98 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 531 | 0.42 | 0.88 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 115.00 | 15.90 | 17.35 | 16.63 | 17.00 | -10.65 | -38.52% | 0.14 | 1 | 1,613 | 0.36 | 0.81 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 120.00 | 12.80 | 13.95 | 13.38 | 13.35 | +0.35 | +2.70% | 0.11 | 7 | 1,330 | 0.39 | 0.72 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 125.00 | 10.20 | 10.45 | 10.33 | 10.25 | -0.70 | -6.40% | 0.08 | 166 | 2,765 | 0.39 | 0.63 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 130.00 | 7.70 | 8.40 | 8.05 | 7.65 | -1.05 | -12.07% | 0.06 | 470 | 8,022 | 0.39 | 0.52 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 135.00 | 5.70 | 5.90 | 5.80 | 5.80 | -0.67 | -10.36% | 0.04 | 159 | 5,508 | 0.40 | 0.43 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 140.00 | 4.25 | 4.35 | 4.30 | 4.25 | -0.54 | -11.28% | 0.03 | 491 | 17,781 | 0.40 | 0.34 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 145.00 | 2.99 | 3.25 | 3.12 | 3.00 | -0.60 | -16.67% | 0.02 | 888 | 3,826 | 0.41 | 0.27 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 150.00 | 2.31 | 2.43 | 2.37 | 2.34 | -0.38 | -13.98% | 0.02 | 712 | 5,078 | 0.42 | 0.21 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 155.00 | 1.57 | 1.85 | 1.71 | 1.76 | -0.24 | -12.00% | 0.01 | 163 | 4,933 | 0.42 | 0.17 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 160.00 | 1.37 | 1.45 | 1.41 | 1.40 | -0.44 | -23.92% | 0.01 | 587 | 12,379 | 0.45 | 0.13 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 165.00 | 1.07 | 1.15 | 1.11 | 1.07 | -0.19 | -15.08% | 0.01 | 408 | 22,918 | 0.46 | 0.10 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 170.00 | 0.85 | 1.11 | 0.98 | 0.89 | -0.10 | -10.11% | 0.01 | 192 | 4,885 | 0.49 | 0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 175.00 | 0.71 | 0.74 | 0.73 | 0.70 | -0.09 | -11.40% | 0.00 | 35 | 4,931 | 0.49 | 0.06 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 180.00 | 0.56 | 0.77 | 0.67 | 0.62 | -0.03 | -4.62% | 0.00 | 213 | 5,401 | 0.51 | 0.05 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 185.00 | 0.46 | 0.65 | 0.56 | 0.48 | -0.06 | -11.12% | 0.00 | 32 | 1,149 | 0.53 | 0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 190.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.01 | -2.33% | 0.00 | 52 | 628 | 0.53 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 195.00 | 0.28 | 0.55 | 0.42 | 0.29 | -0.08 | -21.63% | 0.00 | 35 | 318 | 0.56 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 200.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.12 | -30.00% | 0.00 | 41 | 7,447 | 0.56 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 210.00 | 0.22 | 0.40 | 0.31 | 0.23 | -0.02 | -8.00% | 0.00 | 8 | 1,638 | 0.61 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 240.00 | 0.08 | 0.39 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 250.00 | 0.10 | 0.28 | 0.19 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 496 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 55 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 35 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 149 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:01 PM EST |
| 85.00 | 0.04 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.72 | 0.36 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 95.00 | 0.07 | 0.39 | 0.23 | 0.29 | -0.09 | -23.69% | 0.00 | 4 | 1,430 | 0.42 | -0.02 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 100.00 | 0.31 | 0.48 | 0.40 | 0.44 | +0.01 | +2.33% | 0.00 | 53 | 2,834 | 0.41 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 105.00 | 0.54 | 1.00 | 0.77 | 0.78 | +0.11 | +16.42% | 0.01 | 50 | 1,244 | 0.40 | -0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 110.00 | 1.19 | 1.45 | 1.32 | 1.33 | +0.16 | +13.68% | 0.01 | 32 | 1,641 | 0.39 | -0.12 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 115.00 | 2.02 | 2.31 | 2.17 | 2.33 | +0.38 | +19.49% | 0.02 | 171 | 1,079 | 0.38 | -0.19 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 120.00 | 3.55 | 3.75 | 3.65 | 3.61 | +0.62 | +20.74% | 0.03 | 113 | 4,179 | 0.39 | -0.28 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 125.00 | 5.20 | 5.75 | 5.48 | 5.75 | +0.80 | +16.17% | 0.04 | 1,009 | 4,183 | 0.38 | -0.37 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 130.00 | 7.90 | 8.25 | 8.08 | 8.20 | +0.70 | +9.34% | 0.06 | 607 | 8,871 | 0.39 | -0.48 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 135.00 | 10.80 | 11.25 | 11.03 | 11.11 | +0.94 | +9.25% | 0.08 | 49 | 3,025 | 0.40 | -0.57 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 140.00 | 14.30 | 15.10 | 14.70 | 14.65 | +1.00 | +7.33% | 0.10 | 4 | 4,232 | 0.41 | -0.66 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 145.00 | 17.80 | 19.55 | 18.68 | 18.60 | +1.05 | +5.99% | 0.13 | 243 | 3,400 | 0.43 | -0.73 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 150.00 | 22.00 | 23.80 | 22.90 | 22.71 | +0.96 | +4.42% | 0.15 | 61 | 1,656 | 0.44 | -0.79 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 155.00 | 26.15 | 27.90 | 27.03 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 3,394 | 0.43 | -0.83 | 0.01 | -0.05 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 160.00 | 31.05 | 32.60 | 31.83 | 30.67 | 0.00 | 0.00% | 0.20 | 0 | 1,678 | 0.47 | -0.87 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 165.00 | 36.00 | 37.60 | 36.80 | 36.06 | 0.00 | 0.00% | 0.22 | 0 | 264 | 0.51 | -0.90 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 170.00 | 40.10 | 42.15 | 41.13 | 41.49 | 0.00 | 0.00% | 0.24 | 0 | 137 | 0.59 | -0.92 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 175.00 | 45.10 | 47.00 | 46.05 | 41.53 | 0.00 | 0.00% | 0.26 | 0 | 188 | 0.62 | -0.94 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 180.00 | 50.00 | 51.90 | 50.95 | 47.70 | 0.00 | 0.00% | 0.28 | 0 | 118 | 0.65 | -0.95 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 185.00 | 54.75 | 56.85 | 55.80 | 51.50 | 0.00 | 0.00% | 0.30 | 0 | 25 | 0.68 | -0.96 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 190.00 | 59.70 | 61.80 | 60.75 | 50.53 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.71 | -0.97 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 4:00:01 PM EST |
| 195.00 | 64.60 | 66.75 | 65.68 | % | 0.34 | 0 | 4 | 0.75 | -0.98 | 0.00 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 200.00 | 69.55 | 72.75 | 71.15 | 60.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.89 | -0.98 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 4:00:01 PM EST |
| 210.00 | 79.35 | 82.70 | 81.03 | % | 0.39 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 220.00 | 88.90 | 92.00 | 90.45 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 230.00 | 98.65 | 102.60 | 100.63 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 240.00 | 108.85 | 112.55 | 110.70 | % | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 250.00 | 118.80 | 122.40 | 120.60 | % | 0.48 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 260.00 | 128.80 | 132.50 | 130.65 | % | 0.50 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 270.00 | 138.50 | 142.45 | 140.48 | % | 0.52 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 280.00 | 148.50 | 152.45 | 150.48 | % | 0.54 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 290.00 | 158.50 | 162.45 | 160.48 | % | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 300.00 | 168.40 | 172.40 | 170.40 | % | 0.57 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 310.00 | 178.45 | 182.35 | 180.40 | % | 0.58 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 320.00 | 188.35 | 192.35 | 190.35 | % | 0.59 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 330.00 | 198.40 | 202.35 | 200.38 | % | 0.61 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 340.00 | 208.30 | 212.30 | 210.30 | % | 0.62 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 350.00 | 218.30 | 222.30 | 220.30 | % | 0.63 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST |