Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $118.30 as of 8/22/2025 7:48:15 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 | 42.85 | 44.25 | 43.55 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 38.10 | 39.65 | 38.88 | % | 0.46 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 33.20 | 34.65 | 33.93 | % | 0.38 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 28.30 | 30.80 | 29.55 | % | 0.31 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 23.50 | 24.20 | 23.85 | % | 0.24 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 18.95 | 19.65 | 19.30 | % | 0.18 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 106.00 | 18.20 | 19.75 | 18.98 | % | 0.18 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 107.00 | 17.25 | 17.90 | 17.58 | % | 0.16 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 108.00 | 16.35 | 18.10 | 17.23 | % | 0.16 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 109.00 | 15.60 | 16.30 | 15.95 | % | 0.15 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 14.70 | 15.50 | 15.10 | 14.64 | % | 0.14 | 1 | 0 | 0.39 | 0.83 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 111.00 | 14.05 | 16.45 | 15.25 | % | 0.14 | 0 | 0 | 0.39 | 0.81 | 0.02 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 112.00 | 13.20 | 13.95 | 13.58 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 113.00 | 12.55 | 14.25 | 13.40 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 114.00 | 11.75 | 12.55 | 12.15 | % | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 10.85 | 11.90 | 11.38 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 116.00 | 10.50 | 11.25 | 10.88 | % | 0.09 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 117.00 | 9.85 | 11.50 | 10.68 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.39 | 0.69 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 118.00 | 9.35 | 10.65 | 10.00 | % | 0.08 | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 119.00 | 7.80 | 9.85 | 8.83 | % | 0.07 | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 7.45 | 8.85 | 8.15 | 8.60 | +2.35 | +37.60% | 0.07 | 2 | 1 | 0.41 | 0.61 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 121.00 | 7.70 | 9.25 | 8.48 | 8.15 | +2.34 | +40.28% | 0.07 | 1 | 1 | 0.40 | 0.59 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 122.00 | 7.35 | 8.40 | 7.88 | 6.95 | % | 0.06 | 1 | 0 | 0.43 | 0.56 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 123.00 | 6.15 | 7.60 | 6.88 | 7.30 | +2.30 | +46.00% | 0.06 | 7 | 1 | 0.40 | 0.54 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 124.00 | 6.40 | 7.05 | 6.73 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | 0.52 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 5.95 | 6.45 | 6.20 | 6.47 | +2.31 | +55.53% | 0.05 | 18 | 10 | 0.41 | 0.49 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 126.00 | 4.70 | 6.05 | 5.38 | 5.99 | % | 0.04 | 5 | 0 | 0.42 | 0.47 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 127.00 | 5.20 | 6.65 | 5.93 | % | 0.05 | 0 | 0 | 0.41 | 0.45 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 128.00 | 4.85 | 6.25 | 5.55 | 5.05 | +1.32 | +35.39% | 0.04 | 9 | 1 | 0.42 | 0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 129.00 | 4.45 | 5.05 | 4.75 | 4.92 | % | 0.04 | 2 | 0 | 0.42 | 0.41 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 130.00 | 4.40 | 5.60 | 5.00 | 4.65 | +1.51 | +48.09% | 0.04 | 136 | 100 | 0.46 | 0.39 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 131.00 | 3.95 | 4.40 | 4.18 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.43 | 0.37 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 132.00 | 3.80 | 5.00 | 4.40 | 4.15 | % | 0.03 | 2 | 0 | 0.43 | 0.36 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 133.00 | 3.40 | 4.80 | 4.10 | 3.70 | % | 0.03 | 1 | 0 | 0.43 | 0.34 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 134.00 | 2.56 | 4.60 | 3.58 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 2.48 | 3.55 | 3.02 | 3.30 | % | 0.02 | 6 | 0 | 0.41 | 0.31 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 136.00 | 2.74 | 3.30 | 3.02 | % | 0.02 | 0 | 0 | 0.44 | 0.30 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 137.00 | 2.50 | 3.05 | 2.78 | % | 0.02 | 0 | 0 | 0.44 | 0.28 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 138.00 | 2.23 | 2.97 | 2.60 | 2.43 | % | 0.02 | 20 | 0 | 0.44 | 0.27 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 139.00 | 2.12 | 2.55 | 2.34 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 2.02 | 2.52 | 2.27 | 2.10 | % | 0.02 | 2 | 0 | 0.45 | 0.25 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 145.00 | 1.18 | 1.76 | 1.47 | 1.72 | % | 0.01 | 29 | 0 | 0.44 | 0.20 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 150.00 | 1.08 | 1.24 | 1.16 | 1.14 | % | 0.01 | 12 | 0 | 0.47 | 0.16 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 155.00 | 0.44 | 0.96 | 0.70 | 0.78 | % | 0.00 | 6 | 0 | 0.47 | 0.13 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 160.00 | 0.35 | 0.73 | 0.54 | 0.58 | % | 0.00 | 2 | 0 | 0.47 | 0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 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 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.59 | 0.30 | 0.04 | % | 0.00 | 2 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 90.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 0.33 | 0.60 | 0.47 | % | 0.00 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 0.71 | 1.04 | 0.88 | 0.86 | % | 0.01 | 1 | 0 | 0.40 | -0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 106.00 | 0.73 | 1.18 | 0.96 | 1.01 | -0.55 | -35.26% | 0.01 | 2 | 312 | 0.40 | -0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 107.00 | 0.92 | 1.32 | 1.12 | 2.06 | % | 0.01 | 6 | 0 | 0.40 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 108.00 | 1.21 | 1.57 | 1.39 | 1.27 | % | 0.01 | 3 | 0 | 0.40 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 109.00 | 1.41 | 1.55 | 1.48 | 1.46 | % | 0.01 | 97 | 0 | 0.40 | -0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 110.00 | 1.33 | 1.95 | 1.64 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | -0.17 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 111.00 | 1.36 | 2.16 | 1.76 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.02 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 112.00 | 1.62 | 2.62 | 2.12 | 2.10 | % | 0.02 | 1 | 0 | 0.39 | -0.21 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 113.00 | 1.88 | 2.56 | 2.22 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.02 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 114.00 | 2.24 | 3.20 | 2.72 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.02 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 2.36 | 3.50 | 2.93 | 2.95 | -1.54 | -34.30% | 0.03 | 13 | 20 | 0.40 | -0.27 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 116.00 | 2.53 | 4.50 | 3.52 | 3.18 | -1.56 | -32.92% | 0.03 | 7 | 1 | 0.37 | -0.29 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 117.00 | 2.91 | 4.00 | 3.46 | 4.37 | % | 0.03 | 3 | 0 | 0.40 | -0.31 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 118.00 | 3.90 | 4.45 | 4.18 | 5.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.34 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 119.00 | 4.50 | 5.00 | 4.75 | 4.65 | % | 0.04 | 1 | 0 | 0.42 | -0.36 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 120.00 | 3.30 | 5.25 | 4.28 | 4.63 | % | 0.04 | 2 | 0 | 0.41 | -0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 121.00 | 5.30 | 5.80 | 5.55 | 6.00 | % | 0.05 | 1 | 0 | 0.41 | -0.41 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 122.00 | 5.85 | 6.25 | 6.05 | % | 0.05 | 0 | 0 | 0.41 | -0.44 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 123.00 | 6.20 | 7.70 | 6.95 | 6.45 | % | 0.06 | 3 | 0 | 0.40 | -0.46 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 124.00 | 6.90 | 7.35 | 7.13 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | -0.48 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 6.50 | 7.95 | 7.23 | 7.73 | % | 0.06 | 4 | 0 | 0.41 | -0.51 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 126.00 | 8.05 | 8.80 | 8.43 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 127.00 | 8.65 | 9.20 | 8.93 | % | 0.07 | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 128.00 | 9.40 | 9.90 | 9.65 | % | 0.08 | 0 | 0 | 0.42 | -0.57 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 129.00 | 10.00 | 10.60 | 10.30 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 10.65 | 11.25 | 10.95 | 10.93 | % | 0.08 | 2 | 0 | 0.42 | -0.61 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 131.00 | 11.40 | 11.90 | 11.65 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 132.00 | 12.10 | 12.70 | 12.40 | % | 0.09 | 0 | 0 | 0.43 | -0.64 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 133.00 | 11.50 | 14.35 | 12.93 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 134.00 | 13.60 | 14.20 | 13.90 | % | 0.10 | 0 | 0 | 0.43 | -0.67 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 14.25 | 15.15 | 14.70 | % | 0.11 | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 136.00 | 15.20 | 15.90 | 15.55 | % | 0.11 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 137.00 | 15.90 | 16.75 | 16.33 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 138.00 | 16.80 | 18.15 | 17.48 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 139.00 | 17.65 | 18.85 | 18.25 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 17.00 | 19.25 | 18.13 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 22.80 | 23.65 | 23.23 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 27.40 | 28.10 | 27.75 | % | 0.18 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 32.10 | 32.85 | 32.48 | % | 0.21 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 35.30 | 37.55 | 36.43 | % | 0.23 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.05 | 8/22/2025 3:59:49 PM EST |