Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $127.85 as of 8/12/2026 2:30:51 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 | 43.85 | 46.95 | 45.40 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 85.00 | 38.90 | 40.70 | 39.80 | 40.50 | % | 0.47 | 2 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 11:59:00 AM EST | |
| 90.00 | 34.20 | 36.45 | 35.33 | % | 0.39 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 95.00 | 29.10 | 31.10 | 30.10 | % | 0.32 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 8/12/2026 11:59:00 AM EST | |||
| 100.00 | 24.45 | 26.30 | 25.38 | 26.50 | % | 0.25 | 1 | 0 | 0.53 | 0.93 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST | |
| 105.00 | 20.30 | 21.75 | 21.03 | % | 0.20 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.05 | 8/12/2026 11:59:00 AM EST | |||
| 110.00 | 16.50 | 17.65 | 17.08 | 17.55 | % | 0.16 | 1 | 0 | 0.42 | 0.82 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:00 AM EST | |
| 113.00 | 14.20 | 15.30 | 14.75 | 18.15 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.42 | 0.77 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 114.00 | 13.55 | 14.60 | 14.08 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.08 | 8/12/2026 11:59:00 AM EST | |||
| 115.00 | 12.90 | 13.80 | 13.35 | 13.35 | -6.20 | -31.72% | 0.12 | 1 | 1 | 0.42 | 0.73 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 116.00 | 12.20 | 13.15 | 12.68 | 15.86 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | 0.71 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 117.00 | 11.55 | 12.50 | 12.03 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.02 | -0.08 | 8/12/2026 11:59:00 AM EST | |||
| 118.00 | 11.10 | 11.75 | 11.43 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.09 | 8/12/2026 11:59:00 AM EST | |||
| 119.00 | 10.65 | 11.15 | 10.90 | 13.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.65 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 120.00 | 9.90 | 10.60 | 10.25 | 13.04 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | 0.63 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 121.00 | 9.50 | 10.00 | 9.75 | 9.74 | % | 0.08 | 10 | 0 | 0.43 | 0.61 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST | |
| 122.00 | 9.00 | 9.50 | 9.25 | 9.36 | -2.19 | -18.97% | 0.08 | 1 | 20 | 0.44 | 0.59 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 123.00 | 8.35 | 8.95 | 8.65 | 11.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.57 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 124.00 | 8.00 | 8.65 | 8.33 | % | 0.07 | 0 | 0 | 0.44 | 0.55 | 0.02 | -0.09 | 8/12/2026 11:59:00 AM EST | |||
| 125.00 | 7.55 | 8.25 | 7.90 | 7.84 | -2.05 | -20.73% | 0.06 | 2 | 1 | 0.44 | 0.53 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 126.00 | 6.90 | 7.55 | 7.23 | 9.38 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | 0.51 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 127.00 | 6.40 | 7.20 | 6.80 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.44 | 0.49 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 128.00 | 6.30 | 6.75 | 6.53 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.45 | 0.47 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 129.00 | 5.90 | 6.30 | 6.10 | 6.40 | -1.75 | -21.48% | 0.05 | 3 | 10 | 0.45 | 0.45 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 130.00 | 5.50 | 5.95 | 5.73 | 5.80 | -1.77 | -23.39% | 0.04 | 10 | 31 | 0.45 | 0.43 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 131.00 | 5.10 | 5.55 | 5.33 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.45 | 0.41 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 132.00 | 4.85 | 5.35 | 5.10 | 9.24 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.45 | 0.39 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 133.00 | 4.40 | 4.90 | 4.65 | 6.76 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | 0.37 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 134.00 | 4.25 | 4.65 | 4.45 | 4.10 | -1.92 | -31.90% | 0.03 | 9 | 9 | 0.46 | 0.35 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 135.00 | 4.00 | 4.40 | 4.20 | 4.06 | -1.44 | -26.19% | 0.03 | 13 | 17 | 0.46 | 0.34 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 136.00 | 3.70 | 4.20 | 3.95 | 3.73 | -3.36 | -47.40% | 0.03 | 1 | 3 | 0.45 | 0.32 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 137.00 | 3.30 | 3.85 | 3.58 | 4.30 | -2.35 | -35.34% | 0.03 | 4 | 6 | 0.45 | 0.30 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 138.00 | 3.25 | 3.85 | 3.55 | 3.32 | -2.97 | -47.22% | 0.03 | 1 | 1 | 0.46 | 0.29 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 139.00 | 3.00 | 3.40 | 3.20 | 3.11 | -1.56 | -33.41% | 0.02 | 1 | 5 | 0.46 | 0.27 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 140.00 | 2.89 | 3.20 | 3.05 | 2.96 | -1.19 | -28.68% | 0.02 | 3 | 30 | 0.46 | 0.26 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 141.00 | 2.58 | 3.10 | 2.84 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.02 | -0.07 | 8/12/2026 11:59:00 AM EST | |||
| 142.00 | 2.39 | 2.92 | 2.66 | 4.74 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | 0.23 | 0.02 | -0.07 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 145.00 | 1.99 | 2.32 | 2.16 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.47 | 0.20 | 0.01 | -0.06 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 150.00 | 1.43 | 1.68 | 1.56 | 1.52 | -0.73 | -32.45% | 0.01 | 1 | 32 | 0.48 | 0.15 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 155.00 | 0.99 | 1.23 | 1.11 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | 0.11 | 0.01 | -0.05 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 160.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.35 | -29.17% | 0.01 | 61 | 8 | 0.49 | 0.09 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 165.00 | 0.49 | 0.70 | 0.60 | 0.58 | -0.81 | -58.28% | 0.00 | 1 | 52 | 0.50 | 0.07 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 170.00 | 0.00 | 1.26 | 0.63 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.04 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 175.00 | 0.11 | 0.99 | 0.55 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 180.00 | 0.00 | 1.01 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 190.00 | 0.08 | 0.95 | 0.52 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.64 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM 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 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.03 | 0.00 | -0.03 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 100.00 | 0.47 | 0.69 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.45 | -0.07 | 0.01 | -0.04 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 105.00 | 0.94 | 1.34 | 1.14 | 1.16 | +0.18 | +18.37% | 0.01 | 67 | 54 | 0.44 | -0.11 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 110.00 | 1.76 | 2.10 | 1.93 | 2.12 | +0.60 | +39.48% | 0.02 | 25 | 143 | 0.44 | -0.18 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 113.00 | 2.48 | 2.79 | 2.64 | 2.72 | +0.68 | +33.34% | 0.02 | 3 | 4 | 0.44 | -0.23 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 114.00 | 2.75 | 3.10 | 2.93 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.25 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 115.00 | 2.97 | 3.35 | 3.16 | 3.30 | +0.70 | +26.93% | 0.03 | 9 | 31 | 0.43 | -0.27 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 116.00 | 3.35 | 3.70 | 3.53 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.29 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 117.00 | 3.70 | 4.10 | 3.90 | 4.02 | +0.86 | +27.22% | 0.03 | 7 | 139 | 0.44 | -0.31 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 118.00 | 4.10 | 4.45 | 4.28 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.33 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 119.00 | 4.45 | 4.85 | 4.65 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.35 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 120.00 | 4.90 | 5.35 | 5.13 | 4.72 | +0.72 | +18.00% | 0.04 | 2 | 17 | 0.43 | -0.37 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 121.00 | 5.35 | 5.70 | 5.53 | 5.54 | % | 0.05 | 2 | 0 | 0.43 | -0.39 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST | |
| 122.00 | 5.85 | 6.20 | 6.03 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | -0.41 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 123.00 | 6.10 | 6.65 | 6.38 | % | 0.05 | 0 | 0 | 0.44 | -0.43 | 0.02 | -0.09 | 8/12/2026 11:59:00 AM EST | |||
| 124.00 | 6.65 | 7.20 | 6.93 | 4.69 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | -0.45 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 125.00 | 7.30 | 7.70 | 7.50 | 7.60 | +1.55 | +25.62% | 0.06 | 66 | 62 | 0.44 | -0.47 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 126.00 | 7.75 | 8.30 | 8.03 | 6.62 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.44 | -0.49 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 127.00 | 8.45 | 8.85 | 8.65 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.51 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 128.00 | 9.05 | 9.50 | 9.28 | 9.40 | +1.73 | +22.56% | 0.07 | 3 | 32 | 0.44 | -0.53 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 129.00 | 9.60 | 10.05 | 9.83 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.45 | -0.55 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 130.00 | 10.30 | 10.70 | 10.50 | 10.59 | +1.84 | +21.03% | 0.08 | 3 | 6 | 0.45 | -0.57 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 131.00 | 11.00 | 11.40 | 11.20 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.45 | -0.59 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 132.00 | 11.50 | 12.40 | 11.95 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.45 | -0.61 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 133.00 | 12.35 | 12.95 | 12.65 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.09 | 8/12/2026 11:59:00 AM EST | |||
| 134.00 | 12.90 | 13.50 | 13.20 | % | 0.10 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.09 | 8/12/2026 11:59:00 AM EST | |||
| 135.00 | 13.75 | 14.35 | 14.05 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | -0.66 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 136.00 | 14.50 | 14.95 | 14.73 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.45 | -0.68 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 137.00 | 15.05 | 16.00 | 15.53 | 11.85 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.45 | -0.70 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 138.00 | 15.85 | 16.90 | 16.38 | % | 0.12 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.08 | 8/12/2026 11:59:00 AM EST | |||
| 139.00 | 16.65 | 17.65 | 17.15 | % | 0.12 | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.08 | 8/12/2026 11:59:00 AM EST | |||
| 140.00 | 17.45 | 18.65 | 18.05 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.07 | 8/12/2026 11:59:00 AM EST | |||
| 141.00 | 18.20 | 19.05 | 18.63 | % | 0.13 | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.07 | 8/12/2026 11:59:00 AM EST | |||
| 142.00 | 18.90 | 20.05 | 19.48 | % | 0.14 | 0 | 0 | 0.47 | -0.77 | 0.02 | -0.07 | 8/12/2026 11:59:00 AM EST | |||
| 145.00 | 21.50 | 22.55 | 22.03 | % | 0.15 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.06 | 8/12/2026 11:59:00 AM EST | |||
| 150.00 | 25.95 | 26.90 | 26.43 | % | 0.18 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.06 | 8/12/2026 11:59:00 AM EST | |||
| 155.00 | 30.50 | 31.85 | 31.18 | % | 0.20 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.05 | 8/12/2026 11:59:00 AM EST | |||
| 160.00 | 34.50 | 37.15 | 35.83 | % | 0.22 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.04 | 8/12/2026 11:59:00 AM EST | |||
| 165.00 | 39.35 | 41.80 | 40.58 | % | 0.25 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 8/12/2026 11:59:00 AM EST | |||
| 170.00 | 44.25 | 46.80 | 45.53 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 175.00 | 49.00 | 52.45 | 50.73 | % | 0.29 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 180.00 | 53.50 | 57.50 | 55.50 | % | 0.31 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 185.00 | 58.50 | 62.50 | 60.50 | % | 0.33 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 190.00 | 63.50 | 67.50 | 65.50 | % | 0.34 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 195.00 | 68.50 | 72.50 | 70.50 | % | 0.36 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST |