Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $174.30 as of 10/10/2025 7:58:07 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 | 77.45 | 81.00 | 79.23 | % | 0.99 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 85.00 | 72.40 | 76.00 | 74.20 | % | 0.87 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 90.00 | 67.45 | 71.20 | 69.33 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/10/2025 3:59:59 PM EST | |||
| 95.00 | 62.60 | 66.35 | 64.48 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/10/2025 3:59:59 PM EST | |||
| 100.00 | 57.70 | 61.45 | 59.58 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 105.00 | 53.20 | 56.60 | 54.90 | % | 0.52 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 110.00 | 48.40 | 51.35 | 49.88 | 52.57 | % | 0.45 | 1 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 115.00 | 43.75 | 47.00 | 45.38 | % | 0.39 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 10/10/2025 3:59:59 PM EST | |||
| 120.00 | 38.70 | 42.40 | 40.55 | % | 0.34 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.05 | 10/10/2025 3:59:59 PM EST | |||
| 125.00 | 34.25 | 37.50 | 35.88 | % | 0.29 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.06 | 10/10/2025 3:59:59 PM EST | |||
| 130.00 | 30.00 | 33.70 | 31.85 | % | 0.25 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.07 | 10/10/2025 3:59:59 PM EST | |||
| 135.00 | 27.25 | 29.25 | 28.25 | 27.70 | % | 0.21 | 18 | 0 | 0.56 | 0.84 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 140.00 | 21.95 | 24.65 | 23.30 | 25.99 | % | 0.17 | 2 | 0 | 0.49 | 0.78 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 145.00 | 19.10 | 21.20 | 20.15 | 20.87 | % | 0.14 | 8 | 0 | 0.51 | 0.73 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 150.00 | 15.90 | 18.10 | 17.00 | 16.56 | -11.21 | -40.37% | 0.11 | 5 | 1 | 0.51 | 0.66 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 155.00 | 12.55 | 15.00 | 13.78 | 14.28 | -9.72 | -40.50% | 0.09 | 14 | 12 | 0.49 | 0.60 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 160.00 | 10.85 | 12.15 | 11.50 | 11.80 | -8.50 | -41.88% | 0.07 | 101 | 2 | 0.50 | 0.54 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 165.00 | 9.00 | 10.25 | 9.63 | 9.55 | -8.35 | -46.65% | 0.06 | 93 | 2 | 0.51 | 0.47 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 170.00 | 7.10 | 8.55 | 7.83 | 8.00 | -6.92 | -46.39% | 0.05 | 180 | 3 | 0.51 | 0.42 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 175.00 | 6.30 | 7.90 | 7.10 | 6.45 | -6.35 | -49.61% | 0.04 | 73 | 17 | 0.55 | 0.36 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 180.00 | 4.70 | 5.80 | 5.25 | 5.00 | -6.50 | -56.53% | 0.03 | 197 | 26 | 0.52 | 0.31 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 185.00 | 3.60 | 5.05 | 4.33 | 4.00 | -4.60 | -53.49% | 0.02 | 35 | 4 | 0.53 | 0.26 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 190.00 | 2.13 | 5.30 | 3.72 | 3.65 | -3.74 | -50.61% | 0.02 | 62 | 50 | 0.54 | 0.22 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 195.00 | 2.24 | 3.85 | 3.05 | 3.25 | -2.90 | -47.16% | 0.02 | 6 | 1 | 0.55 | 0.19 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 200.00 | 2.11 | 2.61 | 2.36 | 2.16 | -3.32 | -60.59% | 0.01 | 49 | 16 | 0.55 | 0.16 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 205.00 | 1.17 | 3.10 | 2.14 | 4.17 | -0.61 | -12.77% | 0.01 | 4 | 3 | 0.56 | 0.13 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 210.00 | 1.09 | 2.16 | 1.63 | 2.50 | -1.38 | -35.57% | 0.01 | 1 | 1 | 0.56 | 0.11 | 0.01 | -0.06 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 215.00 | 0.96 | 2.36 | 1.66 | 2.74 | -0.56 | -16.97% | 0.01 | 4 | 505 | 0.59 | 0.09 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 220.00 | 0.62 | 1.54 | 1.08 | 1.27 | -1.45 | -53.31% | 0.00 | 418 | 201 | 0.57 | 0.08 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 225.00 | 0.16 | 2.90 | 1.53 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.04 | 10/10/2025 3:59:59 PM EST | |||
| 230.00 | 0.19 | 2.78 | 1.49 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.05 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 3:59:59 PM EST |
| 235.00 | 0.22 | 1.59 | 0.91 | 0.66 | -1.04 | -61.18% | 0.00 | 12 | 2 | 0.63 | 0.05 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.30 | 0.65 | 0.96 | -0.13 | -11.93% | 0.00 | 1 | 15 | 0.77 | 0.02 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 10/10/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 10/10/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 350.00 | 0.03 | 2.13 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/10/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/10/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 10/10/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.03 | 10/10/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.05 | 10/10/2025 3:59:59 PM EST | |||
| 125.00 | 0.04 | 2.21 | 1.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.08 | 0.01 | -0.06 | 10/9/2025 | 10/10/2025 3:59:59 PM EST |
| 130.00 | 1.38 | 2.50 | 1.94 | 2.10 | +1.39 | +195.78% | 0.01 | 1 | 120 | 0.52 | -0.12 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 135.00 | 2.19 | 3.40 | 2.80 | 3.12 | % | 0.02 | 8 | 0 | 0.51 | -0.16 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 140.00 | 2.93 | 4.60 | 3.77 | 4.20 | % | 0.03 | 16 | 0 | 0.50 | -0.22 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 145.00 | 5.20 | 6.50 | 5.85 | 6.00 | % | 0.04 | 20 | 0 | 0.53 | -0.27 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 150.00 | 6.85 | 8.05 | 7.45 | 7.54 | % | 0.05 | 95 | 0 | 0.52 | -0.34 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 155.00 | 9.25 | 10.30 | 9.78 | 9.75 | +5.33 | +120.59% | 0.06 | 42 | 3 | 0.52 | -0.40 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 160.00 | 11.55 | 12.80 | 12.18 | 12.15 | +6.18 | +103.52% | 0.08 | 94 | 26 | 0.52 | -0.46 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 165.00 | 13.85 | 15.80 | 14.83 | 15.18 | +7.68 | +102.40% | 0.09 | 36 | 16 | 0.51 | -0.53 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 170.00 | 17.25 | 20.00 | 18.63 | 18.13 | +7.33 | +67.87% | 0.11 | 24 | 6 | 0.53 | -0.58 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 175.00 | 21.15 | 22.55 | 21.85 | 20.73 | +7.81 | +60.45% | 0.12 | 2 | 3 | 0.52 | -0.64 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 180.00 | 24.80 | 26.80 | 25.80 | 25.93 | +9.98 | +62.58% | 0.14 | 6 | 11 | 0.54 | -0.69 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 185.00 | 28.85 | 30.95 | 29.90 | 28.41 | % | 0.16 | 4 | 0 | 0.55 | -0.74 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 190.00 | 33.10 | 35.45 | 34.28 | 33.50 | % | 0.18 | 1 | 0 | 0.56 | -0.78 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 3:59:59 PM EST | |
| 195.00 | 36.55 | 39.85 | 38.20 | % | 0.20 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.09 | 10/10/2025 3:59:59 PM EST | |||
| 200.00 | 40.95 | 44.30 | 42.63 | 30.85 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.65 | -0.84 | 0.01 | -0.08 | 10/9/2025 | 10/10/2025 3:59:59 PM EST |
| 205.00 | 45.55 | 48.95 | 47.25 | % | 0.23 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.07 | 10/10/2025 3:59:59 PM EST | |||
| 210.00 | 50.30 | 54.00 | 52.15 | 38.97 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | -0.89 | 0.01 | -0.06 | 10/9/2025 | 10/10/2025 3:59:59 PM EST |
| 215.00 | 54.95 | 58.75 | 56.85 | % | 0.26 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.05 | 10/10/2025 3:59:59 PM EST | |||
| 220.00 | 60.00 | 63.60 | 61.80 | % | 0.28 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.05 | 10/10/2025 3:59:59 PM EST | |||
| 225.00 | 64.65 | 68.05 | 66.35 | % | 0.29 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.04 | 10/10/2025 3:59:59 PM EST | |||
| 230.00 | 70.00 | 72.95 | 71.48 | % | 0.31 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 10/10/2025 3:59:59 PM EST | |||
| 235.00 | 74.90 | 77.90 | 76.40 | % | 0.33 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.03 | 10/10/2025 3:59:59 PM EST | |||
| 240.00 | 79.40 | 83.15 | 81.28 | % | 0.34 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 245.00 | 84.50 | 87.80 | 86.15 | % | 0.35 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 250.00 | 89.40 | 92.80 | 91.10 | % | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 10/10/2025 3:59:59 PM EST | |||
| 260.00 | 99.45 | 103.10 | 101.28 | % | 0.39 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/10/2025 3:59:59 PM EST | |||
| 270.00 | 109.35 | 112.75 | 111.05 | % | 0.41 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/10/2025 3:59:59 PM EST | |||
| 280.00 | 119.50 | 122.75 | 121.13 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 290.00 | 129.90 | 132.75 | 131.33 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 300.00 | 139.35 | 142.75 | 141.05 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 310.00 | 149.50 | 152.70 | 151.10 | % | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 320.00 | 159.75 | 162.70 | 161.23 | % | 0.50 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 330.00 | 169.85 | 172.75 | 171.30 | % | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 340.00 | 178.85 | 183.10 | 180.98 | % | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST | |||
| 350.00 | 189.40 | 192.85 | 191.13 | % | 0.55 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/10/2025 3:59:59 PM EST |