Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $136.29 as of 3/11/2026 8:41:20 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 | 75.00 | 78.95 | 76.98 | % | 1.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 65.00 | 70.10 | 74.10 | 72.10 | % | 1.11 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 70.00 | 65.20 | 69.20 | 67.20 | % | 0.96 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 75.00 | 61.00 | 64.30 | 62.65 | % | 0.84 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 3/11/2026 3:59:38 PM EST | |||
| 80.00 | 55.60 | 58.50 | 57.05 | % | 0.71 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.01 | 3/11/2026 3:59:38 PM EST | |||
| 85.00 | 51.00 | 53.25 | 52.13 | % | 0.61 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.02 | 3/11/2026 3:59:38 PM EST | |||
| 90.00 | 46.20 | 49.10 | 47.65 | 45.35 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.60 | 0.94 | 0.00 | -0.02 | 3/4/2026 | 3/11/2026 3:59:38 PM EST |
| 95.00 | 41.85 | 44.55 | 43.20 | 42.64 | +1.14 | +2.75% | 0.45 | 2 | 10 | 0.57 | 0.92 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 100.00 | 37.85 | 40.20 | 39.03 | 38.21 | -2.29 | -5.66% | 0.39 | 2 | 65 | 0.46 | 0.89 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 105.00 | 33.65 | 35.90 | 34.78 | % | 0.33 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.04 | 3/11/2026 3:59:38 PM EST | |||
| 110.00 | 29.60 | 31.65 | 30.63 | 26.93 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.44 | 0.82 | 0.01 | -0.04 | 3/6/2026 | 3/11/2026 3:59:38 PM EST |
| 115.00 | 25.80 | 28.00 | 26.90 | 27.60 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.44 | 0.78 | 0.01 | -0.05 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 120.00 | 23.20 | 24.25 | 23.73 | 23.55 | -1.35 | -5.43% | 0.20 | 5 | 454 | 0.45 | 0.74 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 125.00 | 20.00 | 21.05 | 20.53 | 20.13 | -1.95 | -8.84% | 0.16 | 6 | 241 | 0.44 | 0.68 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 130.00 | 16.85 | 17.95 | 17.40 | 17.03 | -1.17 | -6.43% | 0.13 | 23 | 1,394 | 0.43 | 0.63 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 135.00 | 14.65 | 15.15 | 14.90 | 14.76 | -0.24 | -1.60% | 0.11 | 83 | 635 | 0.43 | 0.57 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 140.00 | 12.35 | 12.90 | 12.63 | 12.40 | -0.60 | -4.62% | 0.09 | 835 | 668 | 0.43 | 0.52 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 145.00 | 10.30 | 10.95 | 10.63 | 10.63 | -1.25 | -10.53% | 0.07 | 93 | 1,140 | 0.43 | 0.46 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 150.00 | 8.85 | 9.20 | 9.03 | 9.04 | -0.16 | -1.74% | 0.06 | 161 | 1,925 | 0.43 | 0.41 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 155.00 | 7.35 | 7.80 | 7.58 | 7.64 | -0.06 | -0.78% | 0.05 | 638 | 3,125 | 0.43 | 0.36 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 160.00 | 6.20 | 6.55 | 6.38 | 6.35 | -0.15 | -2.31% | 0.04 | 170 | 1,719 | 0.44 | 0.32 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 165.00 | 5.35 | 5.45 | 5.40 | 5.40 | -0.64 | -10.60% | 0.03 | 12,625 | 299 | 0.44 | 0.28 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 170.00 | 4.40 | 4.65 | 4.53 | 4.50 | -0.36 | -7.41% | 0.03 | 150 | 1,097 | 0.44 | 0.24 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 175.00 | 3.55 | 3.95 | 3.75 | 3.85 | +1.00 | +35.09% | 0.02 | 57 | 665 | 0.44 | 0.21 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 180.00 | 3.05 | 3.40 | 3.23 | 3.25 | -0.15 | -4.42% | 0.02 | 43 | 380 | 0.45 | 0.18 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 185.00 | 2.49 | 2.98 | 2.74 | 2.67 | -0.42 | -13.60% | 0.01 | 84 | 481 | 0.45 | 0.16 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 190.00 | 2.09 | 2.65 | 2.37 | 2.31 | -0.19 | -7.60% | 0.01 | 2 | 335 | 0.46 | 0.14 | 0.01 | -0.03 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 195.00 | 1.68 | 2.32 | 2.00 | 1.98 | -0.17 | -7.91% | 0.01 | 52 | 226 | 0.46 | 0.12 | 0.01 | -0.03 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 200.00 | 1.50 | 2.17 | 1.84 | 1.69 | -0.10 | -5.59% | 0.01 | 4 | 1,878 | 0.47 | 0.11 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 210.00 | 1.08 | 1.50 | 1.29 | 1.21 | -0.19 | -13.58% | 0.01 | 10 | 1,517 | 0.47 | 0.08 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 220.00 | 0.90 | 1.28 | 1.09 | 0.99 | -0.09 | -8.34% | 0.00 | 2 | 353 | 0.49 | 0.06 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 230.00 | 0.23 | 0.94 | 0.59 | 0.61 | -0.14 | -18.67% | 0.00 | 10 | 568 | 0.46 | 0.05 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 240.00 | 0.40 | 0.85 | 0.63 | 0.57 | -0.03 | -5.00% | 0.00 | 11 | 909 | 0.50 | 0.04 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 250.00 | 0.25 | 0.63 | 0.44 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.50 | 0.03 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 260.00 | 0.11 | 0.49 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.49 | 0.02 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 3:59:38 PM EST |
| 270.00 | 0.13 | 0.41 | 0.27 | 0.28 | +0.08 | +40.00% | 0.00 | 1 | 14 | 0.51 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 280.00 | 0.01 | 0.39 | 0.20 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.48 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 3/11/2026 3:59:38 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.58 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:38 PM EST |
| 300.00 | 0.01 | 0.17 | 0.09 | 0.17 | -0.33 | -66.00% | 0.00 | 10 | 10 | 0.49 | 0.01 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.61 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:38 PM EST |
| 320.00 | 0.00 | 0.29 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:38 PM EST |
| 330.00 | 0.00 | 0.28 | 0.14 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/11/2026 3:59:38 PM EST |
| 340.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:38 PM EST |
| 350.00 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:38 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 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 3:59:38 PM EST |
| 65.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 70.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 75.00 | 0.03 | 0.56 | 0.30 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 3/11/2026 3:59:38 PM EST | |||
| 80.00 | 0.14 | 0.91 | 0.53 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | -0.03 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 3:59:38 PM EST |
| 85.00 | 0.63 | 1.01 | 0.82 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.52 | -0.05 | 0.00 | -0.02 | 3/5/2026 | 3/11/2026 3:59:38 PM EST |
| 90.00 | 0.93 | 1.39 | 1.16 | 1.02 | -0.40 | -28.17% | 0.01 | 2 | 73 | 0.51 | -0.06 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 95.00 | 1.19 | 1.82 | 1.51 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.48 | -0.08 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 100.00 | 1.75 | 2.39 | 2.07 | 2.20 | +0.23 | +11.68% | 0.02 | 3 | 768 | 0.47 | -0.11 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 105.00 | 2.62 | 3.20 | 2.91 | 2.84 | +0.14 | +5.19% | 0.03 | 96 | 693 | 0.47 | -0.14 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 110.00 | 3.40 | 4.10 | 3.75 | 3.75 | +0.42 | +12.62% | 0.03 | 42 | 506 | 0.46 | -0.18 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 115.00 | 4.70 | 5.00 | 4.85 | 4.87 | +0.30 | +6.57% | 0.04 | 64 | 289 | 0.44 | -0.22 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 120.00 | 6.15 | 6.45 | 6.30 | 6.65 | +0.40 | +6.40% | 0.05 | 126 | 1,279 | 0.44 | -0.26 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 125.00 | 7.90 | 8.25 | 8.08 | 8.12 | +0.72 | +9.73% | 0.06 | 51 | 964 | 0.44 | -0.32 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 130.00 | 10.00 | 10.35 | 10.18 | 10.31 | +1.06 | +11.46% | 0.08 | 68 | 1,005 | 0.43 | -0.37 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 135.00 | 12.45 | 12.75 | 12.60 | 13.05 | +1.50 | +12.99% | 0.09 | 57 | 496 | 0.43 | -0.43 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 140.00 | 15.15 | 16.50 | 15.83 | 15.55 | +0.50 | +3.33% | 0.11 | 2 | 1,578 | 0.43 | -0.48 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 145.00 | 18.20 | 18.50 | 18.35 | 19.05 | +1.73 | +9.99% | 0.13 | 115 | 2,170 | 0.43 | -0.54 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 150.00 | 21.50 | 21.85 | 21.68 | 22.45 | +2.45 | +12.25% | 0.14 | 30 | 1,209 | 0.43 | -0.59 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 155.00 | 24.80 | 26.15 | 25.48 | 25.15 | +0.33 | +1.33% | 0.16 | 1 | 3,372 | 0.44 | -0.64 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:38 PM EST |
| 160.00 | 28.30 | 29.90 | 29.10 | 29.53 | 0.00 | 0.00% | 0.18 | 0 | 1,362 | 0.44 | -0.68 | 0.01 | -0.05 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 165.00 | 32.25 | 33.90 | 33.08 | 36.95 | 0.00 | 0.00% | 0.20 | 0 | 248 | 0.44 | -0.72 | 0.01 | -0.05 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 170.00 | 36.40 | 38.10 | 37.25 | 38.80 | 0.00 | 0.00% | 0.22 | 0 | 183 | 0.44 | -0.76 | 0.01 | -0.04 | 3/3/2026 | 3/11/2026 3:59:38 PM EST |
| 175.00 | 41.05 | 42.35 | 41.70 | 42.94 | 0.00 | 0.00% | 0.24 | 0 | 123 | 0.45 | -0.79 | 0.01 | -0.04 | 3/4/2026 | 3/11/2026 3:59:38 PM EST |
| 180.00 | 45.30 | 46.80 | 46.05 | 51.20 | 0.00 | 0.00% | 0.26 | 0 | 138 | 0.45 | -0.82 | 0.01 | -0.04 | 3/5/2026 | 3/11/2026 3:59:38 PM EST |
| 185.00 | 50.10 | 51.30 | 50.70 | 36.25 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.46 | -0.84 | 0.01 | -0.04 | 2/19/2026 | 3/11/2026 3:59:38 PM EST |
| 190.00 | 54.10 | 55.90 | 55.00 | 59.62 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.44 | -0.86 | 0.01 | -0.03 | 3/6/2026 | 3/11/2026 3:59:38 PM EST |
| 195.00 | 59.20 | 60.90 | 60.05 | 58.45 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.47 | -0.88 | 0.01 | -0.03 | 3/10/2026 | 3/11/2026 3:59:38 PM EST |
| 200.00 | 63.35 | 66.15 | 64.75 | 70.37 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.56 | -0.89 | 0.00 | -0.03 | 3/9/2026 | 3/11/2026 3:59:38 PM EST |
| 210.00 | 73.15 | 76.00 | 74.58 | 50.90 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.60 | -0.92 | 0.00 | -0.02 | 1/16/2026 | 3/11/2026 3:59:38 PM EST |
| 220.00 | 83.05 | 85.45 | 84.25 | 67.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.02 | 12/11/2025 | 3/11/2026 3:59:38 PM EST |
| 230.00 | 92.90 | 95.70 | 94.30 | 58.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.02 | 1/28/2026 | 3/11/2026 3:59:38 PM EST |
| 240.00 | 102.70 | 105.70 | 104.20 | 75.34 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.01 | 2/10/2026 | 3/11/2026 3:59:38 PM EST |
| 250.00 | 112.90 | 115.75 | 114.33 | 97.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 2/20/2026 | 3/11/2026 3:59:38 PM EST |
| 260.00 | 122.65 | 125.75 | 124.20 | % | 0.48 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/11/2026 3:59:38 PM EST | |||
| 270.00 | 132.90 | 135.75 | 134.33 | % | 0.50 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 3/11/2026 3:59:38 PM EST | |||
| 280.00 | 142.90 | 145.75 | 144.33 | % | 0.52 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 3/11/2026 3:59:38 PM EST | |||
| 290.00 | 152.90 | 155.75 | 154.33 | % | 0.53 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 300.00 | 162.65 | 165.75 | 164.20 | % | 0.55 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 310.00 | 172.65 | 175.75 | 174.20 | % | 0.56 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 320.00 | 181.75 | 185.75 | 183.75 | % | 0.57 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 330.00 | 191.75 | 195.75 | 193.75 | % | 0.59 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 340.00 | 201.70 | 205.75 | 203.73 | % | 0.60 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST | |||
| 350.00 | 211.70 | 215.75 | 213.73 | % | 0.61 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:38 PM EST |