Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $154.95 as of 12/15/2025 7:16:48 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 | 68.65 | 72.50 | 70.58 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 85.00 | 63.65 | 67.55 | 65.60 | % | 0.77 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 90.00 | 58.80 | 62.60 | 60.70 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 95.00 | 53.75 | 57.60 | 55.68 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 100.00 | 48.80 | 52.65 | 50.73 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 105.00 | 43.90 | 47.70 | 45.80 | % | 0.44 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 110.00 | 38.90 | 42.75 | 40.83 | % | 0.37 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 115.00 | 33.95 | 37.80 | 35.88 | % | 0.31 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 120.00 | 30.10 | 32.95 | 31.53 | 39.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 125.00 | 25.40 | 28.15 | 26.78 | % | 0.21 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.04 | 12/15/2025 11:58:51 AM EST | |||
| 130.00 | 21.25 | 23.60 | 22.43 | % | 0.17 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.05 | 12/15/2025 11:58:51 AM EST | |||
| 135.00 | 16.45 | 18.15 | 17.30 | 17.90 | % | 0.13 | 4 | 0 | 0.31 | 0.85 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 140.00 | 13.35 | 14.30 | 13.83 | 17.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.77 | 0.02 | -0.07 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 145.00 | 10.00 | 11.00 | 10.50 | 10.90 | -2.60 | -19.26% | 0.07 | 3 | 2 | 0.34 | 0.67 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 150.00 | 7.20 | 8.15 | 7.68 | 8.50 | -2.40 | -22.02% | 0.05 | 15 | 10 | 0.34 | 0.56 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 155.00 | 5.25 | 6.50 | 5.88 | 5.85 | -2.86 | -32.84% | 0.04 | 24 | 4 | 0.35 | 0.46 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 160.00 | 3.80 | 4.45 | 4.13 | 4.05 | -2.53 | -38.45% | 0.03 | 18 | 9 | 0.35 | 0.36 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 165.00 | 2.73 | 3.10 | 2.92 | 3.15 | -1.30 | -29.22% | 0.02 | 1 | 2 | 0.36 | 0.28 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 170.00 | 1.93 | 2.30 | 2.12 | 2.09 | -1.41 | -40.29% | 0.01 | 127 | 101 | 0.37 | 0.22 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 175.00 | 1.42 | 1.69 | 1.56 | 1.65 | -1.06 | -39.12% | 0.01 | 23 | 2 | 0.39 | 0.16 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 180.00 | 1.03 | 1.20 | 1.12 | 1.10 | -1.56 | -58.65% | 0.01 | 4 | 1 | 0.40 | 0.12 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 185.00 | 0.61 | 0.87 | 0.74 | 0.86 | -0.51 | -37.23% | 0.00 | 4 | 4 | 0.40 | 0.09 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 190.00 | 0.54 | 0.69 | 0.62 | 0.60 | -0.74 | -55.23% | 0.00 | 1 | 1 | 0.41 | 0.07 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 195.00 | 0.34 | 0.71 | 0.53 | 0.46 | % | 0.00 | 1 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 200.00 | 0.19 | 0.49 | 0.34 | 0.44 | -0.08 | -15.39% | 0.00 | 10 | 29 | 0.43 | 0.04 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 205.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 210.00 | 0.00 | 0.34 | 0.17 | 0.20 | % | 0.00 | 1 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 215.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 220.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 225.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 230.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 235.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 240.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 245.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 290.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 105.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 110.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 120.00 | 0.03 | 0.30 | 0.17 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.03 | 12/15/2025 11:58:51 AM EST | |||
| 125.00 | 0.25 | 0.64 | 0.45 | 0.45 | % | 0.00 | 4 | 0 | 0.35 | -0.05 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 130.00 | 0.73 | 0.95 | 0.84 | 0.77 | % | 0.01 | 8 | 0 | 0.34 | -0.09 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 135.00 | 1.45 | 1.71 | 1.58 | 1.45 | % | 0.01 | 3 | 0 | 0.34 | -0.15 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 140.00 | 2.50 | 2.87 | 2.69 | 2.73 | % | 0.02 | 9 | 0 | 0.33 | -0.23 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 145.00 | 4.05 | 4.75 | 4.40 | 4.40 | +1.60 | +57.15% | 0.03 | 138 | 1 | 0.33 | -0.33 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 150.00 | 6.25 | 7.15 | 6.70 | 6.65 | +1.85 | +38.55% | 0.04 | 16 | 13 | 0.34 | -0.44 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 155.00 | 9.15 | 9.85 | 9.50 | 9.56 | +2.31 | +31.87% | 0.06 | 12 | 5 | 0.35 | -0.54 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 160.00 | 12.45 | 13.95 | 13.20 | 10.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.64 | 0.02 | -0.08 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 165.00 | 16.20 | 17.50 | 16.85 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | -0.72 | 0.02 | -0.08 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 170.00 | 19.75 | 21.70 | 20.73 | 20.15 | % | 0.12 | 1 | 0 | 0.38 | -0.78 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 175.00 | 24.15 | 26.75 | 25.45 | % | 0.15 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.06 | 12/15/2025 11:58:51 AM EST | |||
| 180.00 | 28.45 | 31.15 | 29.80 | % | 0.17 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 12/15/2025 11:58:51 AM EST | |||
| 185.00 | 33.25 | 35.95 | 34.60 | % | 0.19 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 12/15/2025 11:58:51 AM EST | |||
| 190.00 | 38.15 | 40.80 | 39.48 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 12/15/2025 11:58:51 AM EST | |||
| 195.00 | 43.10 | 45.70 | 44.40 | 41.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.03 | 12/11/2025 | 12/15/2025 11:58:51 AM EST |
| 200.00 | 48.05 | 50.65 | 49.35 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 205.00 | 53.10 | 55.85 | 54.48 | % | 0.27 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 210.00 | 58.05 | 60.95 | 59.50 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 215.00 | 63.05 | 65.95 | 64.50 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 220.00 | 68.05 | 71.95 | 70.00 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 225.00 | 73.05 | 76.95 | 75.00 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 230.00 | 78.05 | 81.95 | 80.00 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 235.00 | 83.05 | 86.95 | 85.00 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 240.00 | 88.05 | 91.95 | 90.00 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 245.00 | 93.05 | 96.95 | 95.00 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 250.00 | 98.05 | 101.95 | 100.00 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 260.00 | 108.05 | 111.95 | 110.00 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 270.00 | 118.05 | 121.95 | 120.00 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 280.00 | 128.05 | 131.95 | 130.00 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 290.00 | 138.05 | 141.95 | 140.00 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 300.00 | 148.05 | 151.95 | 150.00 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 310.00 | 158.05 | 161.95 | 160.00 | % | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST |