Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $121.80 as of 8/3/2026 7:18:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 46.20 | 49.80 | 48.00 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 8/3/2026 4:00:03 PM EST | |||
| 85.00 | 41.25 | 44.80 | 43.03 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 90.00 | 36.30 | 39.90 | 38.10 | % | 0.42 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 95.00 | 32.30 | 35.05 | 33.68 | % | 0.35 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.03 | 8/3/2026 4:00:03 PM EST | |||
| 100.00 | 26.80 | 30.35 | 28.58 | 29.53 | % | 0.29 | 1 | 0 | 0.78 | 0.95 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST | |
| 101.00 | 26.20 | 29.40 | 27.80 | % | 0.28 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.04 | 8/3/2026 4:00:03 PM EST | |||
| 102.00 | 25.00 | 28.45 | 26.73 | % | 0.26 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.05 | 8/3/2026 4:00:03 PM EST | |||
| 103.00 | 24.35 | 27.55 | 25.95 | % | 0.25 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.05 | 8/3/2026 4:00:03 PM EST | |||
| 104.00 | 23.05 | 26.15 | 24.60 | % | 0.24 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.05 | 8/3/2026 4:00:03 PM EST | |||
| 105.00 | 22.15 | 25.25 | 23.70 | % | 0.23 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.05 | 8/3/2026 4:00:03 PM EST | |||
| 106.00 | 21.65 | 24.05 | 22.85 | % | 0.22 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.06 | 8/3/2026 4:00:03 PM EST | |||
| 107.00 | 20.80 | 24.05 | 22.43 | % | 0.21 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.06 | 8/3/2026 4:00:03 PM EST | |||
| 108.00 | 20.25 | 22.55 | 21.40 | % | 0.20 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.06 | 8/3/2026 4:00:03 PM EST | |||
| 109.00 | 19.10 | 22.40 | 20.75 | % | 0.19 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.07 | 8/3/2026 4:00:03 PM EST | |||
| 110.00 | 18.10 | 21.05 | 19.58 | % | 0.18 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.07 | 8/3/2026 4:00:03 PM EST | |||
| 111.00 | 17.30 | 20.75 | 19.03 | % | 0.17 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.07 | 8/3/2026 4:00:03 PM EST | |||
| 112.00 | 16.60 | 19.45 | 18.03 | 13.51 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | 0.83 | 0.01 | -0.08 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 113.00 | 16.40 | 18.10 | 17.25 | % | 0.15 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.08 | 8/3/2026 4:00:03 PM EST | |||
| 114.00 | 15.35 | 18.00 | 16.68 | % | 0.15 | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.08 | 8/3/2026 4:00:03 PM EST | |||
| 115.00 | 15.15 | 17.00 | 16.08 | % | 0.14 | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.09 | 8/3/2026 4:00:03 PM EST | |||
| 116.00 | 13.75 | 15.90 | 14.83 | 16.17 | +6.30 | +63.83% | 0.13 | 1 | 1 | 0.46 | 0.76 | 0.02 | -0.09 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 117.00 | 12.70 | 15.80 | 14.25 | % | 0.12 | 0 | 0 | 0.47 | 0.74 | 0.02 | -0.09 | 8/3/2026 4:00:03 PM EST | |||
| 118.00 | 12.65 | 14.30 | 13.48 | % | 0.11 | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.10 | 8/3/2026 4:00:03 PM EST | |||
| 119.00 | 11.50 | 14.45 | 12.98 | % | 0.11 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.10 | 8/3/2026 4:00:03 PM EST | |||
| 120.00 | 11.10 | 13.20 | 12.15 | 12.91 | +4.01 | +45.06% | 0.10 | 19 | 32 | 0.47 | 0.69 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 121.00 | 11.40 | 12.00 | 11.70 | 11.05 | +2.69 | +32.18% | 0.10 | 4 | 5 | 0.48 | 0.67 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 122.00 | 9.95 | 12.65 | 11.30 | % | 0.09 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.10 | 8/3/2026 4:00:03 PM EST | |||
| 123.00 | 9.35 | 12.10 | 10.73 | 7.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | 0.63 | 0.02 | -0.11 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 124.00 | 8.80 | 10.35 | 9.58 | 10.13 | +2.98 | +41.68% | 0.08 | 1 | 56 | 0.45 | 0.61 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 125.00 | 8.25 | 9.75 | 9.00 | 9.90 | +3.32 | +50.46% | 0.07 | 50 | 6 | 0.45 | 0.59 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 126.00 | 7.85 | 10.50 | 9.18 | 9.21 | +5.83 | +172.49% | 0.07 | 3 | 1 | 0.49 | 0.57 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 127.00 | 7.25 | 8.80 | 8.03 | 8.70 | +5.52 | +173.59% | 0.06 | 3 | 1 | 0.46 | 0.55 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 128.00 | 7.60 | 8.35 | 7.98 | 8.28 | +2.73 | +49.19% | 0.06 | 39 | 5 | 0.48 | 0.53 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 129.00 | 7.20 | 7.90 | 7.55 | 7.70 | +4.42 | +134.76% | 0.06 | 13 | 5 | 0.48 | 0.51 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 130.00 | 6.40 | 7.45 | 6.93 | 7.95 | +2.90 | +57.43% | 0.05 | 54 | 4 | 0.47 | 0.49 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 135.00 | 4.35 | 5.60 | 4.98 | 5.60 | +2.05 | +57.75% | 0.04 | 24 | 5 | 0.47 | 0.40 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 140.00 | 3.70 | 4.15 | 3.93 | 4.10 | % | 0.03 | 46 | 0 | 0.50 | 0.32 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 4:00:03 PM EST | |
| 145.00 | 2.72 | 3.10 | 2.91 | 3.00 | +1.06 | +54.64% | 0.02 | 5 | 14 | 0.51 | 0.25 | 0.02 | -0.09 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 150.00 | 1.86 | 2.33 | 2.10 | 2.28 | +0.87 | +61.71% | 0.01 | 24 | 35 | 0.51 | 0.19 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 155.00 | 1.56 | 1.81 | 1.69 | 1.78 | +0.68 | +61.82% | 0.01 | 7 | 2 | 0.53 | 0.15 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 160.00 | 0.90 | 1.37 | 1.14 | 1.22 | +0.42 | +52.50% | 0.01 | 4 | 6 | 0.53 | 0.11 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 165.00 | 0.68 | 1.05 | 0.87 | 0.90 | +0.34 | +60.72% | 0.01 | 829 | 1 | 0.54 | 0.09 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 170.00 | 0.49 | 0.78 | 0.64 | 0.73 | % | 0.00 | 1 | 0 | 0.55 | 0.06 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST | |
| 175.00 | 0.18 | 0.83 | 0.51 | 0.58 | % | 0.00 | 1 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 4:00:03 PM EST | |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 8/3/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 8/3/2026 4:00:03 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 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/3/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 95.00 | 0.14 | 0.36 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.50 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | -0.05 | 0.01 | -0.04 | 8/3/2026 4:00:03 PM EST | |||
| 101.00 | 0.09 | 1.02 | 0.56 | 0.55 | -0.52 | -48.60% | 0.01 | 30 | 1 | 0.46 | -0.06 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 102.00 | 0.56 | 1.06 | 0.81 | 0.69 | -0.54 | -43.91% | 0.01 | 10 | 36 | 0.52 | -0.06 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 103.00 | 0.38 | 0.98 | 0.68 | 0.75 | % | 0.01 | 1 | 0 | 0.47 | -0.07 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST | |
| 104.00 | 0.04 | 1.52 | 0.78 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.05 | 8/3/2026 4:00:03 PM EST | |||
| 105.00 | 0.77 | 1.28 | 1.03 | 0.95 | -0.65 | -40.63% | 0.01 | 1 | 15 | 0.50 | -0.09 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 106.00 | 0.83 | 1.37 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.06 | 8/3/2026 4:00:03 PM EST | |||
| 107.00 | 0.99 | 1.58 | 1.29 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.06 | 8/3/2026 4:00:03 PM EST | |||
| 108.00 | 1.10 | 1.72 | 1.41 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.06 | 8/3/2026 4:00:03 PM EST | |||
| 109.00 | 0.96 | 1.83 | 1.40 | 1.61 | -0.87 | -35.09% | 0.01 | 4 | 2 | 0.47 | -0.13 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 110.00 | 1.22 | 1.88 | 1.55 | 1.69 | -1.08 | -38.99% | 0.01 | 34 | 13 | 0.47 | -0.15 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 111.00 | 1.26 | 2.06 | 1.66 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.16 | 0.01 | -0.07 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 112.00 | 1.35 | 2.39 | 1.87 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.08 | 8/3/2026 4:00:03 PM EST | |||
| 113.00 | 1.90 | 2.68 | 2.29 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.19 | 0.01 | -0.08 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 114.00 | 2.15 | 2.91 | 2.53 | 2.35 | -1.33 | -36.15% | 0.02 | 3 | 1 | 0.48 | -0.20 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 115.00 | 2.36 | 2.98 | 2.67 | 2.60 | -1.41 | -35.17% | 0.02 | 3 | 22 | 0.47 | -0.22 | 0.02 | -0.09 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 116.00 | 2.89 | 3.45 | 3.17 | 2.85 | -4.88 | -63.14% | 0.03 | 12 | 2 | 0.49 | -0.24 | 0.02 | -0.09 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 117.00 | 2.52 | 3.80 | 3.16 | 8.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.26 | 0.02 | -0.09 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 118.00 | 2.81 | 4.05 | 3.43 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.27 | 0.02 | -0.10 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 119.00 | 2.99 | 4.50 | 3.75 | % | 0.03 | 0 | 0 | 0.46 | -0.29 | 0.02 | -0.10 | 8/3/2026 4:00:03 PM EST | |||
| 120.00 | 3.30 | 5.75 | 4.53 | 4.20 | -2.40 | -36.37% | 0.04 | 4 | 3 | 0.49 | -0.31 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 121.00 | 3.85 | 6.15 | 5.00 | % | 0.04 | 0 | 0 | 0.49 | -0.33 | 0.02 | -0.10 | 8/3/2026 4:00:03 PM EST | |||
| 122.00 | 3.95 | 6.35 | 5.15 | 7.37 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.48 | -0.35 | 0.02 | -0.10 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 123.00 | 4.35 | 6.05 | 5.20 | % | 0.04 | 0 | 0 | 0.45 | -0.37 | 0.02 | -0.11 | 8/3/2026 4:00:03 PM EST | |||
| 124.00 | 5.70 | 6.60 | 6.15 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.02 | -0.11 | 8/3/2026 4:00:03 PM EST | |||
| 125.00 | 5.25 | 8.00 | 6.63 | 6.65 | % | 0.05 | 5 | 0 | 0.49 | -0.41 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST | |
| 126.00 | 5.25 | 7.45 | 6.35 | 6.41 | % | 0.05 | 5 | 0 | 0.44 | -0.43 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST | |
| 127.00 | 7.05 | 7.95 | 7.50 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.11 | 8/3/2026 4:00:03 PM EST | |||
| 128.00 | 7.55 | 8.35 | 7.95 | % | 0.06 | 0 | 0 | 0.48 | -0.47 | 0.02 | -0.11 | 8/3/2026 4:00:03 PM EST | |||
| 129.00 | 8.15 | 9.00 | 8.58 | % | 0.07 | 0 | 0 | 0.48 | -0.49 | 0.02 | -0.11 | 8/3/2026 4:00:03 PM EST | |||
| 130.00 | 8.60 | 9.60 | 9.10 | 8.70 | % | 0.07 | 1 | 0 | 0.48 | -0.51 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:03 PM EST | |
| 135.00 | 11.80 | 12.75 | 12.28 | % | 0.09 | 0 | 0 | 0.48 | -0.60 | 0.02 | -0.11 | 8/3/2026 4:00:03 PM EST | |||
| 140.00 | 14.90 | 17.10 | 16.00 | % | 0.11 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.10 | 8/3/2026 4:00:03 PM EST | |||
| 145.00 | 19.15 | 20.70 | 19.93 | % | 0.14 | 0 | 0 | 0.50 | -0.75 | 0.02 | -0.09 | 8/3/2026 4:00:03 PM EST | |||
| 150.00 | 22.25 | 25.55 | 23.90 | % | 0.16 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.08 | 8/3/2026 4:00:03 PM EST | |||
| 155.00 | 27.65 | 29.85 | 28.75 | % | 0.19 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.07 | 8/3/2026 4:00:03 PM EST | |||
| 160.00 | 31.60 | 34.90 | 33.25 | % | 0.21 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.06 | 8/3/2026 4:00:03 PM EST | |||
| 165.00 | 36.40 | 38.75 | 37.58 | 44.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.64 | -0.91 | 0.01 | -0.05 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 170.00 | 41.20 | 44.05 | 42.63 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.04 | 8/3/2026 4:00:03 PM EST | |||
| 175.00 | 45.70 | 49.50 | 47.60 | % | 0.27 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.03 | 8/3/2026 4:00:03 PM EST | |||
| 180.00 | 50.65 | 54.20 | 52.43 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 185.00 | 55.60 | 59.40 | 57.50 | % | 0.31 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 190.00 | 60.60 | 64.40 | 62.50 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 8/3/2026 4:00:03 PM EST | |||
| 195.00 | 65.60 | 69.35 | 67.48 | % | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 8/3/2026 4:00:03 PM EST |