Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $115.18 as of 7/20/2026 7:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 39.05 | 43.15 | 41.10 | % | 0.51 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 85.00 | 34.30 | 38.15 | 36.23 | % | 0.43 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 90.00 | 29.60 | 33.30 | 31.45 | % | 0.35 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.03 | 7/20/2026 4:00:01 PM EST | |||
| 95.00 | 25.45 | 27.70 | 26.58 | % | 0.28 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 96.00 | 24.10 | 27.50 | 25.80 | % | 0.27 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 97.00 | 23.90 | 26.45 | 25.18 | % | 0.26 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 98.00 | 23.05 | 25.85 | 24.45 | % | 0.25 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 99.00 | 21.40 | 24.30 | 22.85 | % | 0.23 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 100.00 | 20.10 | 23.55 | 21.83 | 22.05 | +6.35 | +40.45% | 0.22 | 5 | 1 | 0.69 | 0.88 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 101.00 | 19.50 | 23.15 | 21.33 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.73 | 0.87 | 0.01 | -0.06 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 102.00 | 19.60 | 21.35 | 20.48 | 13.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | 0.86 | 0.01 | -0.07 | 7/9/2026 | 7/20/2026 4:00:01 PM EST |
| 103.00 | 18.65 | 20.40 | 19.53 | % | 0.19 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.07 | 7/20/2026 4:00:01 PM EST | |||
| 104.00 | 17.00 | 20.75 | 18.88 | 16.84 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.50 | 0.83 | 0.01 | -0.07 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 105.00 | 17.00 | 18.80 | 17.90 | 18.25 | +4.65 | +34.20% | 0.17 | 5 | 112 | 0.51 | 0.82 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 106.00 | 16.30 | 18.20 | 17.25 | 17.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | 0.80 | 0.01 | -0.08 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 107.00 | 14.60 | 18.45 | 16.53 | 16.90 | +4.36 | +34.77% | 0.15 | 3 | 24 | 0.51 | 0.79 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 108.00 | 13.70 | 17.70 | 15.70 | 10.56 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.51 | 0.77 | 0.01 | -0.09 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 109.00 | 13.00 | 17.00 | 15.00 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.51 | 0.75 | 0.02 | -0.09 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 110.00 | 12.30 | 16.30 | 14.30 | 15.05 | +4.16 | +38.20% | 0.13 | 3 | 19 | 0.51 | 0.74 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 111.00 | 12.70 | 14.65 | 13.68 | 14.51 | +4.48 | +44.67% | 0.12 | 1 | 10 | 0.52 | 0.72 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 112.00 | 11.65 | 14.40 | 13.03 | 13.06 | +3.96 | +43.52% | 0.12 | 3 | 33 | 0.52 | 0.70 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 113.00 | 11.05 | 13.05 | 12.05 | 13.11 | +4.24 | +47.81% | 0.11 | 4 | 6 | 0.50 | 0.68 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 114.00 | 10.55 | 12.35 | 11.45 | 12.49 | +4.19 | +50.49% | 0.10 | 2 | 41 | 0.50 | 0.66 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 115.00 | 9.95 | 11.75 | 10.85 | 11.84 | +4.27 | +56.41% | 0.09 | 23 | 1,532 | 0.50 | 0.65 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 116.00 | 9.30 | 11.20 | 10.25 | 10.90 | +3.55 | +48.30% | 0.09 | 14 | 26 | 0.50 | 0.63 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 117.00 | 8.80 | 11.45 | 10.13 | 9.50 | +2.74 | +40.54% | 0.09 | 1 | 21 | 0.53 | 0.61 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 118.00 | 8.35 | 10.10 | 9.23 | 10.05 | +3.76 | +59.78% | 0.08 | 20 | 50 | 0.50 | 0.59 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 119.00 | 7.70 | 10.45 | 9.08 | 9.02 | +2.92 | +47.87% | 0.08 | 32 | 34 | 0.52 | 0.57 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 120.00 | 8.45 | 8.85 | 8.65 | 8.53 | +3.05 | +55.66% | 0.07 | 83 | 112 | 0.53 | 0.55 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 121.00 | 6.80 | 8.65 | 7.73 | 8.05 | +2.60 | +47.71% | 0.06 | 51 | 14 | 0.50 | 0.53 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 122.00 | 6.25 | 8.10 | 7.18 | 7.64 | +2.53 | +49.52% | 0.06 | 77 | 33 | 0.49 | 0.51 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 123.00 | 6.70 | 7.65 | 7.18 | 7.12 | +2.42 | +51.49% | 0.06 | 58 | 25 | 0.52 | 0.49 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 125.00 | 6.25 | 7.00 | 6.63 | 6.43 | +2.38 | +58.77% | 0.05 | 173 | 209 | 0.54 | 0.45 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 130.00 | 4.10 | 5.00 | 4.55 | 4.70 | +1.95 | +70.91% | 0.03 | 35 | 194 | 0.51 | 0.37 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 135.00 | 3.30 | 3.75 | 3.53 | 3.49 | +1.49 | +74.50% | 0.03 | 55 | 119 | 0.53 | 0.29 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 140.00 | 2.09 | 2.80 | 2.45 | 2.70 | +1.16 | +75.33% | 0.02 | 37 | 65 | 0.53 | 0.23 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 145.00 | 1.64 | 2.01 | 1.83 | 1.75 | +0.70 | +66.67% | 0.01 | 82 | 39 | 0.54 | 0.17 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 150.00 | 1.15 | 1.35 | 1.25 | 1.27 | +0.50 | +64.94% | 0.01 | 1,637 | 225 | 0.54 | 0.14 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 155.00 | 0.66 | 1.34 | 1.00 | 1.01 | +0.41 | +68.34% | 0.01 | 3 | 31 | 0.56 | 0.10 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 160.00 | 0.53 | 0.97 | 0.75 | 0.71 | +0.29 | +69.05% | 0.00 | 11 | 17 | 0.58 | 0.08 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 165.00 | 0.45 | 0.89 | 0.67 | 0.51 | +0.11 | +27.50% | 0.00 | 2 | 1 | 0.60 | 0.06 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.88 | 0.94 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.04 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.03 | 0.00 | -0.02 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.51 | 0.26 | 0.50 | +0.26 | +108.34% | 0.00 | 2 | 1 | 0.76 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.54 | 0.27 | 0.28 | % | 0.00 | 2 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 90.00 | 0.30 | 0.80 | 0.55 | 0.36 | -0.06 | -14.29% | 0.01 | 1 | 36 | 0.58 | -0.05 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 95.00 | 0.55 | 1.04 | 0.80 | 0.90 | -0.10 | -10.00% | 0.01 | 2 | 254 | 0.54 | -0.08 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 96.00 | 0.44 | 1.26 | 0.85 | 0.72 | -0.62 | -46.27% | 0.01 | 2 | 5 | 0.53 | -0.09 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 97.00 | 0.37 | 2.12 | 1.25 | 1.04 | -0.17 | -14.05% | 0.01 | 2 | 9 | 0.56 | -0.09 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 98.00 | 0.44 | 1.80 | 1.12 | 1.05 | -0.44 | -29.53% | 0.01 | 2 | 3 | 0.53 | -0.10 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 99.00 | 0.85 | 1.79 | 1.32 | % | 0.01 | 0 | 0 | 0.54 | -0.11 | 0.01 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 100.00 | 0.87 | 1.64 | 1.26 | 1.30 | -0.49 | -27.38% | 0.01 | 89 | 95 | 0.52 | -0.12 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 101.00 | 0.87 | 1.90 | 1.39 | 1.39 | -0.61 | -30.50% | 0.01 | 41 | 48 | 0.51 | -0.13 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 102.00 | 0.98 | 2.36 | 1.67 | 1.57 | -0.65 | -29.28% | 0.02 | 13 | 52 | 0.52 | -0.14 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 103.00 | 1.42 | 2.21 | 1.82 | 1.71 | -0.74 | -30.21% | 0.02 | 11 | 8 | 0.52 | -0.16 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 104.00 | 1.46 | 2.43 | 1.95 | 1.97 | -0.93 | -32.07% | 0.02 | 4 | 12 | 0.51 | -0.17 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 105.00 | 1.86 | 2.59 | 2.23 | 2.10 | -0.95 | -31.15% | 0.02 | 116 | 61 | 0.52 | -0.18 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 106.00 | 1.97 | 2.94 | 2.46 | 2.18 | -1.04 | -32.30% | 0.02 | 4 | 3 | 0.52 | -0.20 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 107.00 | 2.19 | 3.30 | 2.75 | 2.50 | -1.05 | -29.58% | 0.03 | 10 | 31 | 0.52 | -0.21 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 108.00 | 2.44 | 3.00 | 2.72 | 2.72 | -1.13 | -29.36% | 0.03 | 14 | 26 | 0.50 | -0.23 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 109.00 | 2.69 | 3.70 | 3.20 | 2.99 | -0.42 | -12.32% | 0.03 | 3 | 10 | 0.51 | -0.25 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 110.00 | 3.20 | 4.40 | 3.80 | 3.20 | -1.44 | -31.04% | 0.03 | 17 | 48 | 0.54 | -0.26 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 111.00 | 3.20 | 4.20 | 3.70 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.50 | -0.28 | 0.02 | -0.09 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 112.00 | 2.78 | 4.65 | 3.72 | 3.80 | -2.17 | -36.35% | 0.03 | 2 | 63 | 0.48 | -0.30 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 113.00 | 3.15 | 5.90 | 4.53 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.51 | -0.32 | 0.02 | -0.10 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 114.00 | 4.20 | 5.10 | 4.65 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.34 | 0.02 | -0.10 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 115.00 | 5.00 | 5.20 | 5.10 | 5.15 | -2.02 | -28.18% | 0.04 | 970 | 19 | 0.50 | -0.35 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 116.00 | 4.40 | 6.05 | 5.23 | 5.35 | -0.60 | -10.09% | 0.05 | 3 | 3 | 0.48 | -0.37 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 117.00 | 5.50 | 7.45 | 6.48 | 6.19 | -2.31 | -27.18% | 0.06 | 3 | 25 | 0.53 | -0.39 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 118.00 | 5.35 | 8.00 | 6.68 | 6.09 | -2.81 | -31.58% | 0.06 | 60 | 85 | 0.51 | -0.41 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 119.00 | 7.00 | 7.65 | 7.33 | 7.00 | -2.70 | -27.84% | 0.06 | 21 | 25 | 0.52 | -0.43 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 120.00 | 7.50 | 7.60 | 7.55 | 7.50 | -2.33 | -23.71% | 0.06 | 1,740 | 51 | 0.51 | -0.45 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 121.00 | 8.00 | 9.20 | 8.60 | % | 0.07 | 0 | 0 | 0.54 | -0.47 | 0.02 | -0.11 | 7/20/2026 4:00:01 PM EST | |||
| 122.00 | 8.55 | 9.15 | 8.85 | 8.00 | % | 0.07 | 12 | 0 | 0.52 | -0.49 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 123.00 | 9.15 | 10.55 | 9.85 | 8.50 | % | 0.08 | 5 | 0 | 0.55 | -0.51 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 125.00 | 9.95 | 11.00 | 10.48 | 10.00 | -1.50 | -13.05% | 0.08 | 5 | 12 | 0.51 | -0.55 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 130.00 | 13.20 | 14.20 | 13.70 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.51 | -0.63 | 0.02 | -0.10 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 135.00 | 16.35 | 18.40 | 17.38 | % | 0.13 | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.09 | 7/20/2026 4:00:01 PM EST | |||
| 140.00 | 19.50 | 22.55 | 21.03 | % | 0.15 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.08 | 7/20/2026 4:00:01 PM EST | |||
| 145.00 | 25.00 | 26.65 | 25.83 | % | 0.18 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.07 | 7/20/2026 4:00:01 PM EST | |||
| 150.00 | 29.20 | 31.85 | 30.53 | 28.65 | % | 0.20 | 2 | 0 | 0.69 | -0.86 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 155.00 | 33.35 | 35.95 | 34.65 | % | 0.22 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 160.00 | 37.85 | 41.70 | 39.78 | % | 0.25 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.04 | 7/20/2026 4:00:01 PM EST | |||
| 165.00 | 42.70 | 46.50 | 44.60 | % | 0.27 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.04 | 7/20/2026 4:00:01 PM EST | |||
| 170.00 | 47.65 | 51.60 | 49.63 | % | 0.29 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 175.00 | 52.60 | 56.70 | 54.65 | 54.73 | % | 0.31 | 40 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 180.00 | 57.65 | 61.60 | 59.63 | 59.53 | % | 0.33 | 22 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 185.00 | 62.50 | 66.70 | 64.60 | % | 0.35 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 190.00 | 67.60 | 71.70 | 69.65 | 69.45 | % | 0.37 | 10 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 195.00 | 72.60 | 76.50 | 74.55 | % | 0.38 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST |