Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $158.27 as of 12/8/2025 7:47:12 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 | 76.60 | 80.05 | 78.33 | 79.17 | % | 0.98 | 4 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 85.00 | 71.65 | 75.05 | 73.35 | % | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 90.00 | 66.70 | 70.10 | 68.40 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 95.00 | 61.70 | 65.15 | 63.43 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 100.00 | 56.75 | 60.20 | 58.48 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 105.00 | 51.80 | 55.25 | 53.53 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 110.00 | 46.80 | 50.30 | 48.55 | 49.55 | 0.00 | 0.00% | 0.44 | 0 | 30 | 0.80 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/8/2025 3:59:48 PM EST |
| 115.00 | 41.90 | 45.35 | 43.63 | % | 0.38 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:48 PM EST | |||
| 120.00 | 36.95 | 40.45 | 38.70 | % | 0.32 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:48 PM EST | |||
| 125.00 | 32.20 | 35.55 | 33.88 | 34.65 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.56 | 0.97 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 3:59:48 PM EST |
| 130.00 | 27.35 | 30.80 | 29.08 | 29.84 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.95 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:48 PM EST |
| 135.00 | 24.00 | 25.75 | 24.88 | 24.43 | % | 0.18 | 2 | 0 | 0.44 | 0.91 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 140.00 | 19.80 | 20.90 | 20.35 | 21.16 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.33 | 0.86 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 3:59:48 PM EST |
| 145.00 | 15.85 | 17.35 | 16.60 | 17.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | 0.79 | 0.01 | -0.08 | 12/5/2025 | 12/8/2025 3:59:48 PM EST |
| 150.00 | 12.55 | 13.30 | 12.93 | 12.40 | -1.23 | -9.03% | 0.09 | 1 | 2 | 0.34 | 0.70 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 155.00 | 9.70 | 10.75 | 10.23 | 9.78 | % | 0.07 | 1 | 0 | 0.36 | 0.61 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 160.00 | 7.60 | 7.95 | 7.78 | 7.50 | -0.85 | -10.18% | 0.05 | 5 | 3 | 0.37 | 0.51 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 165.00 | 5.45 | 6.20 | 5.83 | 5.30 | -1.00 | -15.88% | 0.04 | 14 | 15 | 0.37 | 0.41 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 170.00 | 4.05 | 4.70 | 4.38 | 4.20 | -0.52 | -11.02% | 0.03 | 85 | 60 | 0.38 | 0.33 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 175.00 | 2.94 | 3.55 | 3.25 | 2.85 | -0.60 | -17.40% | 0.02 | 3 | 409 | 0.38 | 0.26 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 180.00 | 2.15 | 2.45 | 2.30 | 2.15 | -0.33 | -13.31% | 0.01 | 23 | 15 | 0.39 | 0.20 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 185.00 | 1.61 | 1.80 | 1.71 | 1.73 | -0.12 | -6.49% | 0.01 | 100 | 12 | 0.40 | 0.16 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 190.00 | 1.10 | 1.51 | 1.31 | 1.30 | +0.13 | +11.12% | 0.01 | 13 | 13 | 0.41 | 0.12 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 195.00 | 0.80 | 0.97 | 0.89 | 0.91 | -0.10 | -9.91% | 0.00 | 1 | 12 | 0.41 | 0.09 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 200.00 | 0.61 | 0.71 | 0.66 | 0.65 | -0.13 | -16.67% | 0.00 | 1 | 1 | 0.41 | 0.07 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 205.00 | 0.29 | 0.77 | 0.53 | 0.48 | % | 0.00 | 5 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 210.00 | 0.18 | 0.67 | 0.43 | 0.36 | % | 0.00 | 6 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 215.00 | 0.15 | 0.46 | 0.31 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:48 PM EST | |||
| 220.00 | 0.02 | 0.55 | 0.29 | 0.20 | % | 0.00 | 6 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 225.00 | 0.03 | 0.50 | 0.27 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 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 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 125.00 | 0.16 | 0.39 | 0.28 | 0.26 | % | 0.00 | 1 | 0 | 0.38 | -0.03 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 130.00 | 0.38 | 0.58 | 0.48 | 0.50 | +0.02 | +4.17% | 0.00 | 6 | 2 | 0.37 | -0.05 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 135.00 | 0.79 | 0.91 | 0.85 | 0.91 | -0.05 | -5.21% | 0.01 | 26 | 120 | 0.36 | -0.09 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 140.00 | 1.27 | 1.80 | 1.54 | 1.53 | -0.06 | -3.78% | 0.01 | 32 | 337 | 0.36 | -0.14 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 145.00 | 2.27 | 2.74 | 2.51 | 2.63 | % | 0.02 | 8 | 0 | 0.35 | -0.21 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 150.00 | 4.00 | 4.30 | 4.15 | 4.48 | +0.43 | +10.62% | 0.03 | 8 | 6 | 0.36 | -0.30 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 155.00 | 5.85 | 6.35 | 6.10 | 6.62 | +0.34 | +5.42% | 0.04 | 3 | 3 | 0.36 | -0.39 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:48 PM EST |
| 160.00 | 8.40 | 8.95 | 8.68 | 8.78 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | -0.49 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:48 PM EST |
| 165.00 | 11.50 | 12.35 | 11.93 | 12.26 | % | 0.07 | 1 | 0 | 0.37 | -0.59 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:48 PM EST | |
| 170.00 | 15.05 | 15.95 | 15.50 | % | 0.09 | 0 | 0 | 0.38 | -0.67 | 0.02 | -0.09 | 12/8/2025 3:59:48 PM EST | |||
| 175.00 | 18.60 | 20.15 | 19.38 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.08 | 12/8/2025 3:59:48 PM EST | |||
| 180.00 | 22.85 | 24.50 | 23.68 | % | 0.13 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.07 | 12/8/2025 3:59:48 PM EST | |||
| 185.00 | 27.50 | 28.50 | 28.00 | % | 0.15 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.06 | 12/8/2025 3:59:48 PM EST | |||
| 190.00 | 31.80 | 33.65 | 32.73 | % | 0.17 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.05 | 12/8/2025 3:59:48 PM EST | |||
| 195.00 | 35.85 | 39.25 | 37.55 | % | 0.19 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.04 | 12/8/2025 3:59:48 PM EST | |||
| 200.00 | 41.50 | 44.05 | 42.78 | % | 0.21 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.04 | 12/8/2025 3:59:48 PM EST | |||
| 205.00 | 45.60 | 49.00 | 47.30 | % | 0.23 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 12/8/2025 3:59:48 PM EST | |||
| 210.00 | 50.50 | 53.95 | 52.23 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 12/8/2025 3:59:48 PM EST | |||
| 215.00 | 55.55 | 58.95 | 57.25 | % | 0.27 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:48 PM EST | |||
| 220.00 | 60.45 | 63.95 | 62.20 | % | 0.28 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:48 PM EST | |||
| 225.00 | 65.45 | 68.95 | 67.20 | % | 0.30 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:48 PM EST | |||
| 230.00 | 70.45 | 73.95 | 72.20 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:48 PM EST | |||
| 235.00 | 75.45 | 78.95 | 77.20 | % | 0.33 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 240.00 | 80.45 | 83.95 | 82.20 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 245.00 | 85.45 | 88.95 | 87.20 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 250.00 | 90.45 | 93.95 | 92.20 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 260.00 | 100.45 | 103.95 | 102.20 | % | 0.39 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 270.00 | 110.45 | 113.95 | 112.20 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 280.00 | 120.45 | 123.95 | 122.20 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 290.00 | 130.45 | 133.95 | 132.20 | % | 0.46 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 300.00 | 140.45 | 143.95 | 142.20 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST | |||
| 310.00 | 150.45 | 153.95 | 152.20 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:48 PM EST |