Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $111.80 as of 7/10/2026 7:29:25 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 | 31.20 | 35.15 | 33.18 | % | 0.41 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 85.00 | 26.40 | 30.40 | 28.40 | % | 0.33 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 90.00 | 22.65 | 25.65 | 24.15 | % | 0.27 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 95.00 | 17.30 | 21.45 | 19.38 | % | 0.20 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 96.00 | 16.50 | 20.35 | 18.43 | % | 0.19 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 97.00 | 15.70 | 18.60 | 17.15 | % | 0.18 | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 98.00 | 14.90 | 19.00 | 16.95 | % | 0.17 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 99.00 | 14.15 | 18.15 | 16.15 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 100.00 | 13.35 | 16.45 | 14.90 | 15.70 | % | 0.15 | 1 | 0 | 0.42 | 0.78 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 101.00 | 12.65 | 16.70 | 14.68 | 16.50 | +3.30 | +25.00% | 0.15 | 1 | 1 | 0.46 | 0.77 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 102.00 | 11.90 | 15.95 | 13.93 | 13.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.75 | 0.02 | -0.07 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 103.00 | 11.30 | 15.25 | 13.28 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 104.00 | 10.75 | 13.70 | 12.23 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 105.00 | 9.95 | 13.05 | 11.50 | 11.88 | +0.18 | +1.54% | 0.11 | 96 | 3 | 0.44 | 0.69 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 106.00 | 10.80 | 12.10 | 11.45 | % | 0.11 | 0 | 0 | 0.48 | 0.67 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 107.00 | 9.70 | 12.85 | 11.28 | 11.04 | % | 0.11 | 20 | 0 | 0.51 | 0.65 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 108.00 | 9.70 | 10.90 | 10.30 | 10.92 | +0.71 | +6.96% | 0.10 | 2 | 1 | 0.48 | 0.63 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 109.00 | 8.95 | 10.50 | 9.73 | 9.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.61 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 110.00 | 8.90 | 11.15 | 10.03 | 9.10 | +0.14 | +1.57% | 0.09 | 6 | 6 | 0.53 | 0.59 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 111.00 | 7.35 | 9.25 | 8.30 | 9.05 | +0.50 | +5.85% | 0.07 | 1 | 2 | 0.45 | 0.57 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 112.00 | 7.15 | 9.75 | 8.45 | 8.75 | +0.60 | +7.37% | 0.08 | 3 | 5 | 0.49 | 0.55 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 113.00 | 5.85 | 9.45 | 7.65 | 8.15 | +0.30 | +3.83% | 0.07 | 4 | 5 | 0.47 | 0.53 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 114.00 | 6.00 | 7.90 | 6.95 | 7.50 | +0.40 | +5.64% | 0.06 | 27 | 4 | 0.46 | 0.51 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 115.00 | 6.60 | 7.40 | 7.00 | 7.11 | +0.19 | +2.75% | 0.06 | 211 | 43 | 0.49 | 0.49 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 116.00 | 5.20 | 7.10 | 6.15 | 6.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.47 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 117.00 | 5.15 | 6.85 | 6.00 | 6.32 | % | 0.05 | 4 | 0 | 0.48 | 0.45 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 118.00 | 4.65 | 6.40 | 5.53 | 6.20 | +0.44 | +7.64% | 0.05 | 2 | 1 | 0.47 | 0.43 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 119.00 | 4.95 | 5.95 | 5.45 | 5.46 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.41 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 120.00 | 4.30 | 5.35 | 4.83 | 5.47 | +0.42 | +8.32% | 0.04 | 13 | 15 | 0.47 | 0.39 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 121.00 | 4.30 | 5.15 | 4.73 | % | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 122.00 | 3.90 | 4.95 | 4.43 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.36 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 123.00 | 2.94 | 4.85 | 3.90 | 4.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | 0.34 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 125.00 | 2.95 | 4.40 | 3.68 | 3.86 | % | 0.03 | 5 | 0 | 0.49 | 0.31 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 130.00 | 2.28 | 3.10 | 2.69 | 2.97 | % | 0.02 | 1 | 0 | 0.49 | 0.24 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 135.00 | 1.45 | 2.21 | 1.83 | 1.80 | % | 0.01 | 13 | 0 | 0.49 | 0.18 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 140.00 | 0.01 | 2.14 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 145.00 | 0.62 | 1.69 | 1.16 | 1.13 | % | 0.01 | 6 | 0 | 0.52 | 0.09 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 150.00 | 0.10 | 1.44 | 0.77 | 0.90 | % | 0.01 | 1 | 0 | 0.49 | 0.07 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 155.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.32 | 1.16 | 0.40 | % | 0.01 | 1 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 170.00 | 0.00 | 1.73 | 0.87 | 0.44 | % | 0.01 | 1 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 175.00 | 0.00 | 2.21 | 1.11 | 0.30 | % | 0.01 | 1 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 180.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 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 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 85.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.74 | -0.08 | 0.01 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 95.00 | 1.31 | 2.31 | 1.81 | 1.55 | -0.19 | -10.92% | 0.02 | 9 | 166 | 0.50 | -0.14 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 96.00 | 0.03 | 2.36 | 1.20 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 97.00 | 1.53 | 2.61 | 2.07 | 2.03 | -0.32 | -13.62% | 0.02 | 8 | 1 | 0.48 | -0.17 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 98.00 | 1.59 | 2.67 | 2.13 | 2.36 | % | 0.02 | 1 | 0 | 0.47 | -0.18 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 99.00 | 1.77 | 2.96 | 2.37 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.01 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 100.00 | 2.04 | 3.30 | 2.67 | % | 0.03 | 0 | 0 | 0.47 | -0.22 | 0.02 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 101.00 | 2.28 | 3.45 | 2.87 | 2.98 | % | 0.03 | 1 | 0 | 0.47 | -0.23 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 102.00 | 2.60 | 3.70 | 3.15 | 3.10 | % | 0.03 | 10 | 0 | 0.47 | -0.25 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 103.00 | 3.00 | 3.80 | 3.40 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 104.00 | 2.72 | 4.30 | 3.51 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.02 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 105.00 | 3.70 | 4.80 | 4.25 | 4.59 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.31 | 0.02 | -0.07 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 106.00 | 3.85 | 5.20 | 4.53 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 107.00 | 3.50 | 5.80 | 4.65 | 4.70 | % | 0.04 | 3 | 0 | 0.45 | -0.35 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 108.00 | 5.05 | 6.15 | 5.60 | 5.45 | -0.63 | -10.37% | 0.05 | 3 | 1 | 0.48 | -0.37 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 109.00 | 5.35 | 6.45 | 5.90 | % | 0.05 | 0 | 0 | 0.47 | -0.39 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 110.00 | 5.65 | 7.00 | 6.33 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.41 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 111.00 | 6.10 | 7.25 | 6.68 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.46 | -0.43 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 112.00 | 6.80 | 7.95 | 7.38 | 7.45 | % | 0.07 | 2 | 0 | 0.47 | -0.45 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 113.00 | 7.20 | 8.40 | 7.80 | % | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 114.00 | 7.25 | 9.40 | 8.33 | 7.46 | % | 0.07 | 1 | 0 | 0.46 | -0.49 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 115.00 | 8.25 | 9.80 | 9.03 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 116.00 | 9.20 | 10.40 | 9.80 | 9.18 | % | 0.08 | 1 | 0 | 0.48 | -0.53 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 117.00 | 9.70 | 10.90 | 10.30 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 118.00 | 10.20 | 11.60 | 10.90 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 119.00 | 10.95 | 12.15 | 11.55 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 120.00 | 11.70 | 12.65 | 12.18 | 12.21 | % | 0.10 | 1 | 0 | 0.47 | -0.61 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 121.00 | 11.75 | 13.60 | 12.68 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 122.00 | 12.00 | 15.20 | 13.60 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 123.00 | 12.80 | 15.20 | 14.00 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 125.00 | 14.80 | 16.45 | 15.63 | % | 0.13 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 130.00 | 18.45 | 21.95 | 20.20 | 19.90 | % | 0.16 | 1 | 0 | 0.50 | -0.76 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 135.00 | 22.10 | 25.80 | 23.95 | % | 0.18 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 140.00 | 26.60 | 30.65 | 28.63 | % | 0.20 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 145.00 | 31.25 | 34.45 | 32.85 | % | 0.23 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 150.00 | 36.15 | 40.10 | 38.13 | % | 0.25 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 155.00 | 40.80 | 44.95 | 42.88 | % | 0.28 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 160.00 | 45.90 | 49.85 | 47.88 | % | 0.30 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 165.00 | 50.80 | 54.80 | 52.80 | % | 0.32 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 170.00 | 55.80 | 59.80 | 57.80 | % | 0.34 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 175.00 | 60.80 | 64.80 | 62.80 | % | 0.36 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 180.00 | 65.80 | 69.80 | 67.80 | % | 0.38 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 185.00 | 70.80 | 74.80 | 72.80 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 190.00 | 75.80 | 79.80 | 77.80 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 195.00 | 80.80 | 84.80 | 82.80 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST |