Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $135.58 as of 9/5/2025 8:17:04 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 | 54.65 | 57.00 | 55.83 | % | 0.70 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 85.00 | 50.85 | 51.80 | 51.33 | % | 0.60 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 90.00 | 44.90 | 47.45 | 46.18 | % | 0.51 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 95.00 | 40.70 | 42.70 | 41.70 | % | 0.44 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 100.00 | 36.00 | 37.80 | 36.90 | % | 0.37 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 105.00 | 31.10 | 33.05 | 32.08 | % | 0.31 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 110.00 | 26.35 | 28.15 | 27.25 | % | 0.25 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 115.00 | 21.55 | 23.60 | 22.58 | % | 0.20 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 119.00 | 18.35 | 20.05 | 19.20 | 17.22 | % | 0.16 | 8 | 0 | 0.41 | 0.87 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 120.00 | 17.55 | 19.35 | 18.45 | % | 0.15 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 121.00 | 16.80 | 18.50 | 17.65 | 15.90 | % | 0.15 | 2 | 0 | 0.40 | 0.84 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 122.00 | 15.90 | 18.10 | 17.00 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 123.00 | 15.15 | 16.85 | 16.00 | % | 0.13 | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 124.00 | 14.15 | 15.00 | 14.58 | % | 0.12 | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 125.00 | 13.40 | 15.45 | 14.43 | 10.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.77 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 126.00 | 12.25 | 15.15 | 13.70 | % | 0.11 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 127.00 | 11.80 | 12.85 | 12.33 | % | 0.10 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 128.00 | 11.35 | 12.20 | 11.78 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.02 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 129.00 | 10.95 | 12.75 | 11.85 | 10.76 | +2.01 | +22.98% | 0.09 | 10 | 2 | 0.39 | 0.69 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 130.00 | 10.05 | 11.95 | 11.00 | 10.35 | +2.07 | +25.00% | 0.08 | 3 | 13 | 0.40 | 0.67 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 131.00 | 9.75 | 10.55 | 10.15 | 10.05 | +2.05 | +25.63% | 0.08 | 3 | 15 | 0.36 | 0.65 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 132.00 | 9.50 | 9.95 | 9.73 | 9.55 | +2.42 | +33.95% | 0.07 | 15 | 64 | 0.37 | 0.62 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 133.00 | 8.95 | 9.25 | 9.10 | 8.52 | +1.72 | +25.30% | 0.07 | 5 | 3 | 0.37 | 0.60 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 134.00 | 7.70 | 10.05 | 8.88 | 7.80 | % | 0.07 | 1 | 0 | 0.38 | 0.58 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 135.00 | 7.45 | 8.50 | 7.98 | 6.30 | +0.39 | +6.60% | 0.06 | 36 | 47 | 0.37 | 0.56 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 136.00 | 6.65 | 7.75 | 7.20 | 7.55 | % | 0.05 | 1 | 0 | 0.35 | 0.54 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 137.00 | 6.90 | 8.85 | 7.88 | % | 0.06 | 0 | 0 | 0.41 | 0.52 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 138.00 | 6.70 | 6.90 | 6.80 | 6.70 | +1.75 | +35.36% | 0.05 | 23 | 21 | 0.38 | 0.50 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 139.00 | 6.30 | 7.55 | 6.93 | 6.25 | % | 0.05 | 5 | 0 | 0.38 | 0.48 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 140.00 | 5.95 | 6.25 | 6.10 | 5.84 | +1.30 | +28.64% | 0.04 | 30 | 19 | 0.38 | 0.46 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 141.00 | 5.35 | 5.95 | 5.65 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 142.00 | 5.05 | 5.45 | 5.25 | % | 0.04 | 0 | 0 | 0.38 | 0.42 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 143.00 | 4.90 | 6.05 | 5.48 | 4.38 | % | 0.04 | 1 | 0 | 0.41 | 0.40 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 144.00 | 4.40 | 4.85 | 4.63 | % | 0.03 | 0 | 0 | 0.38 | 0.38 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 4.35 | 5.00 | 4.68 | 4.35 | +1.20 | +38.10% | 0.03 | 31 | 21 | 0.40 | 0.36 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 146.00 | 2.94 | 5.15 | 4.05 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | 0.35 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 147.00 | 3.65 | 4.95 | 4.30 | 3.90 | % | 0.03 | 66 | 0 | 0.39 | 0.33 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 148.00 | 3.40 | 4.70 | 4.05 | 3.51 | +0.84 | +31.47% | 0.03 | 2 | 2 | 0.42 | 0.31 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 149.00 | 3.40 | 3.60 | 3.50 | 3.45 | % | 0.02 | 1 | 0 | 0.40 | 0.30 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 150.00 | 3.20 | 3.45 | 3.33 | 3.20 | +0.80 | +33.34% | 0.02 | 49 | 6 | 0.40 | 0.28 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 152.50 | 2.49 | 2.95 | 2.72 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.25 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 155.00 | 2.33 | 2.66 | 2.50 | 2.17 | % | 0.02 | 1 | 0 | 0.42 | 0.22 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 160.00 | 1.72 | 2.08 | 1.90 | 1.60 | % | 0.01 | 4 | 0 | 0.43 | 0.17 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 165.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.92 | 1.17 | 1.05 | 0.85 | % | 0.01 | 4 | 0 | 0.45 | 0.09 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 175.00 | 0.69 | 0.78 | 0.74 | 0.60 | % | 0.00 | 52 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 180.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 9/5/2025 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.01 | 0.66 | 0.34 | 0.12 | % | 0.00 | 2 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 100.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.77 | 1.06 | 0.92 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 119.00 | 1.14 | 1.63 | 1.39 | 1.56 | % | 0.01 | 378 | 0 | 0.37 | -0.13 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 120.00 | 1.50 | 1.70 | 1.60 | 1.57 | % | 0.01 | 12 | 0 | 0.37 | -0.14 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 121.00 | 1.54 | 1.98 | 1.76 | 2.10 | % | 0.01 | 1 | 0 | 0.37 | -0.16 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 122.00 | 1.79 | 2.21 | 2.00 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 123.00 | 1.84 | 2.57 | 2.21 | 2.60 | -0.40 | -13.34% | 0.02 | 1 | 1 | 0.36 | -0.19 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 124.00 | 2.18 | 2.68 | 2.43 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.02 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 125.00 | 2.27 | 2.80 | 2.54 | 3.00 | -1.00 | -25.00% | 0.02 | 2 | 2 | 0.37 | -0.23 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 126.00 | 2.80 | 3.10 | 2.95 | 3.20 | % | 0.02 | 5 | 0 | 0.36 | -0.25 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 127.00 | 1.83 | 3.55 | 2.69 | % | 0.02 | 0 | 0 | 0.33 | -0.27 | 0.02 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 128.00 | 2.12 | 3.85 | 2.99 | 3.93 | -1.33 | -25.29% | 0.02 | 2 | 1 | 0.33 | -0.29 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 129.00 | 2.91 | 4.25 | 3.58 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 4.35 | 4.60 | 4.48 | 4.55 | -1.82 | -28.58% | 0.03 | 28 | 4 | 0.37 | -0.33 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 131.00 | 3.75 | 4.95 | 4.35 | 4.90 | -1.95 | -28.47% | 0.03 | 2 | 3 | 0.37 | -0.35 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 132.00 | 4.70 | 5.50 | 5.10 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 133.00 | 5.55 | 6.00 | 5.78 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 134.00 | 6.10 | 7.20 | 6.65 | 6.80 | -1.59 | -18.96% | 0.05 | 10 | 1 | 0.40 | -0.42 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 135.00 | 6.55 | 6.95 | 6.75 | 6.70 | % | 0.05 | 1 | 0 | 0.38 | -0.44 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 136.00 | 7.10 | 7.50 | 7.30 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 137.00 | 6.65 | 8.10 | 7.38 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 138.00 | 7.40 | 8.65 | 8.03 | 8.74 | % | 0.06 | 2 | 0 | 0.38 | -0.50 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 139.00 | 8.90 | 9.40 | 9.15 | % | 0.07 | 0 | 0 | 0.39 | -0.52 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 8.60 | 9.95 | 9.28 | % | 0.07 | 0 | 0 | 0.36 | -0.54 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 141.00 | 10.10 | 10.60 | 10.35 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 142.00 | 9.80 | 11.25 | 10.53 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 143.00 | 11.50 | 12.10 | 11.80 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 144.00 | 10.65 | 12.65 | 11.65 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 12.30 | 15.05 | 13.68 | 13.45 | % | 0.09 | 3 | 0 | 0.37 | -0.64 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 146.00 | 13.60 | 14.60 | 14.10 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 147.00 | 12.70 | 14.85 | 13.78 | % | 0.09 | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 148.00 | 15.10 | 15.70 | 15.40 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 149.00 | 15.85 | 16.65 | 16.25 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 14.95 | 17.30 | 16.13 | % | 0.11 | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 152.50 | 18.75 | 19.70 | 19.23 | % | 0.13 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 20.90 | 22.50 | 21.70 | % | 0.14 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 23.60 | 25.90 | 24.75 | % | 0.15 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 28.30 | 30.50 | 29.40 | % | 0.18 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 33.40 | 35.20 | 34.30 | % | 0.20 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 38.00 | 40.05 | 39.03 | % | 0.22 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 43.35 | 44.95 | 44.15 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 47.90 | 49.80 | 48.85 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 190.00 | 53.75 | 55.55 | 54.65 | % | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 195.00 | 58.10 | 60.90 | 59.50 | % | 0.31 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 63.10 | 65.00 | 64.05 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST |