Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $153.80 as of 11/14/2025 8:57:03 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 | % | 0.00 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 90.00 | 62.45 | 65.70 | 64.08 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 95.00 | 57.50 | 60.90 | 59.20 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 100.00 | 52.60 | 56.35 | 54.48 | % | 0.54 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 105.00 | 47.70 | 51.20 | 49.45 | % | 0.47 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 110.00 | 42.85 | 46.75 | 44.80 | % | 0.41 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 115.00 | 38.10 | 41.70 | 39.90 | % | 0.35 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 33.45 | 37.10 | 35.28 | % | 0.29 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 125.00 | 29.00 | 32.10 | 30.55 | % | 0.24 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 24.75 | 27.90 | 26.33 | % | 0.20 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 20.80 | 24.05 | 22.43 | % | 0.17 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.09 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 17.90 | 20.45 | 19.18 | % | 0.14 | 0 | 0 | 0.48 | 0.74 | 0.01 | -0.10 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 15.00 | 16.30 | 15.65 | 15.00 | % | 0.11 | 18 | 0 | 0.47 | 0.67 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 150.00 | 11.55 | 14.40 | 12.98 | 12.31 | % | 0.09 | 58 | 0 | 0.48 | 0.60 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 155.00 | 9.10 | 11.85 | 10.48 | 9.90 | -4.20 | -29.79% | 0.07 | 5 | 1 | 0.48 | 0.53 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 160.00 | 7.20 | 9.35 | 8.28 | 7.98 | -3.73 | -31.86% | 0.05 | 254 | 7 | 0.47 | 0.45 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 165.00 | 5.40 | 8.15 | 6.78 | 6.88 | -2.47 | -26.42% | 0.04 | 60 | 15 | 0.49 | 0.39 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 170.00 | 4.10 | 6.20 | 5.15 | 4.85 | -2.95 | -37.83% | 0.03 | 26 | 24 | 0.48 | 0.32 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 175.00 | 3.10 | 5.00 | 4.05 | 4.28 | % | 0.02 | 4 | 0 | 0.48 | 0.27 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 180.00 | 3.00 | 4.05 | 3.53 | 3.30 | -1.35 | -29.04% | 0.02 | 257 | 6 | 0.51 | 0.22 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 185.00 | 1.77 | 3.30 | 2.54 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 1.22 | 2.43 | 1.83 | 2.45 | % | 0.01 | 4 | 0 | 0.48 | 0.15 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 195.00 | 1.20 | 1.84 | 1.52 | 1.52 | % | 0.01 | 20 | 0 | 0.50 | 0.12 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 200.00 | 0.70 | 1.93 | 1.32 | 2.54 | +0.31 | +13.91% | 0.01 | 17 | 10 | 0.51 | 0.10 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 205.00 | 0.26 | 1.58 | 0.92 | 1.00 | % | 0.00 | 1 | 0 | 0.49 | 0.08 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 210.00 | 0.01 | 2.75 | 1.38 | 1.46 | % | 0.01 | 1 | 0 | 0.50 | 0.06 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 215.00 | 0.01 | 2.64 | 1.33 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 0.05 | 2.50 | 1.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.04 | 0.00 | -0.03 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 0.01 | 2.34 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 0.01 | 0.51 | 0.26 | 0.50 | % | 0.00 | 2 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 245.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 300.00 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 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 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 0.52 | 1.28 | 0.90 | 1.00 | % | 0.01 | 60 | 0 | 0.49 | -0.07 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 125.00 | 0.68 | 2.36 | 1.52 | 0.86 | % | 0.01 | 3 | 0 | 0.49 | -0.11 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 130.00 | 1.59 | 3.05 | 2.32 | 2.16 | % | 0.02 | 4 | 0 | 0.49 | -0.15 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 135.00 | 3.00 | 3.50 | 3.25 | 3.50 | +1.71 | +95.54% | 0.02 | 18 | 5 | 0.48 | -0.20 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 140.00 | 4.20 | 5.65 | 4.93 | 5.45 | % | 0.04 | 8 | 0 | 0.50 | -0.26 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 145.00 | 5.30 | 7.45 | 6.38 | % | 0.04 | 0 | 0 | 0.48 | -0.33 | 0.01 | -0.11 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 7.70 | 9.20 | 8.45 | 8.61 | % | 0.06 | 273 | 0 | 0.47 | -0.40 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 155.00 | 9.95 | 12.25 | 11.10 | 11.77 | % | 0.07 | 16 | 0 | 0.48 | -0.47 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 160.00 | 12.95 | 15.25 | 14.10 | 14.75 | +4.71 | +46.92% | 0.09 | 12 | 1 | 0.48 | -0.55 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 165.00 | 15.95 | 18.45 | 17.20 | 17.54 | +4.05 | +30.03% | 0.10 | 12 | 12 | 0.48 | -0.61 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 170.00 | 20.15 | 22.05 | 21.10 | 19.15 | % | 0.12 | 5 | 0 | 0.49 | -0.68 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 175.00 | 24.20 | 26.75 | 25.48 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.10 | 11/14/2025 3:59:55 PM EST | |||
| 180.00 | 27.10 | 30.85 | 28.98 | 29.45 | % | 0.16 | 9 | 0 | 0.48 | -0.78 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 185.00 | 31.95 | 35.20 | 33.58 | 33.74 | % | 0.18 | 5 | 0 | 0.50 | -0.82 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 190.00 | 36.75 | 39.70 | 38.23 | 38.55 | % | 0.20 | 2 | 0 | 0.51 | -0.85 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 195.00 | 41.20 | 44.25 | 42.73 | % | 0.22 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 200.00 | 45.25 | 49.00 | 47.13 | % | 0.24 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 205.00 | 50.20 | 53.75 | 51.98 | % | 0.25 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 55.30 | 58.60 | 56.95 | % | 0.27 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 59.90 | 63.50 | 61.70 | % | 0.29 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 65.05 | 68.45 | 66.75 | % | 0.30 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 69.50 | 73.30 | 71.40 | % | 0.32 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 230.00 | 74.90 | 78.35 | 76.63 | % | 0.33 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 79.95 | 83.30 | 81.63 | % | 0.35 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 84.30 | 88.35 | 86.33 | % | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 245.00 | 89.90 | 93.35 | 91.63 | % | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 94.90 | 98.35 | 96.63 | % | 0.39 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | % | 0.00 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 290.00 | 134.90 | 138.35 | 136.63 | % | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |