Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $179.97 as of 10/30/2025 2:34:33 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 | 92.80 | 96.20 | 94.50 | % | 1.18 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 85.00 | 87.80 | 91.25 | 89.53 | % | 1.05 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 90.00 | 82.80 | 86.25 | 84.53 | % | 0.94 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 95.00 | 77.85 | 81.30 | 79.58 | % | 0.84 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 100.00 | 72.90 | 76.30 | 74.60 | 66.17 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:53 PM EST |
| 105.00 | 67.90 | 71.35 | 69.63 | % | 0.66 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 110.00 | 62.55 | 66.40 | 64.48 | 52.57 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:53 PM EST |
| 115.00 | 57.60 | 61.45 | 59.53 | 60.65 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.15 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:53 PM EST |
| 120.00 | 52.95 | 56.50 | 54.73 | 46.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.02 | 10/16/2025 | 10/30/2025 3:59:53 PM EST |
| 125.00 | 47.70 | 51.55 | 49.63 | 44.15 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.97 | 0.99 | 0.00 | -0.02 | 10/13/2025 | 10/30/2025 3:59:53 PM EST |
| 130.00 | 43.15 | 46.65 | 44.90 | 47.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.03 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 135.00 | 39.20 | 41.80 | 40.50 | 47.00 | 0.00 | 0.00% | 0.30 | 0 | 85 | 0.82 | 0.97 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 140.00 | 33.65 | 37.05 | 35.35 | 36.80 | -3.70 | -9.14% | 0.25 | 6 | 92 | 0.76 | 0.95 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 145.00 | 29.10 | 32.45 | 30.78 | 31.63 | -4.56 | -12.60% | 0.21 | 2 | 16 | 0.71 | 0.93 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 150.00 | 24.85 | 28.10 | 26.48 | 27.00 | -4.40 | -14.02% | 0.18 | 6 | 58 | 0.49 | 0.88 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 155.00 | 21.00 | 23.15 | 22.08 | 22.12 | -4.83 | -17.93% | 0.14 | 7 | 43 | 0.49 | 0.83 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 160.00 | 18.00 | 19.95 | 18.98 | 19.74 | -3.31 | -14.36% | 0.12 | 2 | 94 | 0.53 | 0.76 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 165.00 | 13.95 | 16.05 | 15.00 | 16.86 | -2.14 | -11.27% | 0.09 | 4,513 | 585 | 0.49 | 0.68 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 170.00 | 12.20 | 12.55 | 12.38 | 12.50 | -4.50 | -26.48% | 0.07 | 1,546 | 517 | 0.51 | 0.60 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 175.00 | 9.80 | 10.35 | 10.08 | 10.13 | -3.37 | -24.97% | 0.06 | 267 | 449 | 0.52 | 0.52 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 180.00 | 7.80 | 8.45 | 8.13 | 8.06 | -3.24 | -28.68% | 0.05 | 94 | 763 | 0.53 | 0.45 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 185.00 | 6.15 | 6.75 | 6.45 | 6.75 | -2.55 | -27.42% | 0.03 | 9 | 184 | 0.54 | 0.38 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 190.00 | 4.85 | 5.20 | 5.03 | 5.10 | -2.40 | -32.00% | 0.03 | 72 | 492 | 0.54 | 0.32 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 195.00 | 3.75 | 4.15 | 3.95 | 4.45 | -1.40 | -23.94% | 0.02 | 418 | 255 | 0.55 | 0.27 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 200.00 | 3.00 | 3.15 | 3.08 | 3.15 | -1.75 | -35.72% | 0.02 | 157 | 688 | 0.55 | 0.22 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 205.00 | 2.28 | 2.61 | 2.45 | 2.64 | -1.26 | -32.31% | 0.01 | 4 | 91 | 0.56 | 0.18 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 210.00 | 1.54 | 2.20 | 1.87 | 2.10 | -0.37 | -14.98% | 0.01 | 6 | 83 | 0.56 | 0.15 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 215.00 | 1.32 | 2.03 | 1.68 | 1.40 | -1.15 | -45.10% | 0.01 | 30 | 540 | 0.59 | 0.12 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 220.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.70 | -34.15% | 0.01 | 371 | 693 | 0.60 | 0.10 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 3.05 | 1.53 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | 0.07 | 0.00 | -0.07 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.88 | 1.44 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.05 | 0.00 | -0.06 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 235.00 | 0.01 | 2.72 | 1.37 | 1.22 | +0.60 | +96.78% | 0.01 | 6 | 20 | 0.62 | 0.05 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.23 | 0.62 | 0.61 | -0.61 | -50.00% | 0.00 | 3 | 72 | 0.75 | 0.03 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 2.51 | 1.26 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.02 | 0.00 | -0.03 | 10/20/2025 | 10/30/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.44 | 1.22 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.96 | 0.02 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 260.00 | 0.05 | 0.44 | 0.25 | 0.21 | -0.14 | -40.00% | 0.00 | 2 | 3 | 0.64 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.18 | 1.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.07 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.16 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:53 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.57 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 120.00 | 0.01 | 0.29 | 0.15 | 0.16 | % | 0.00 | 3 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST | |
| 125.00 | 0.00 | 1.56 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | -0.01 | 0.00 | -0.02 | 10/22/2025 | 10/30/2025 3:59:53 PM EST |
| 130.00 | 0.01 | 0.41 | 0.21 | 0.21 | -0.06 | -22.23% | 0.00 | 4 | 212 | 0.48 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 135.00 | 0.06 | 0.71 | 0.39 | 0.44 | -0.11 | -20.00% | 0.00 | 5 | 221 | 0.50 | -0.03 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 140.00 | 0.12 | 0.90 | 0.51 | 0.61 | +0.21 | +52.50% | 0.00 | 5 | 262 | 0.47 | -0.05 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 145.00 | 0.64 | 1.08 | 0.86 | 1.00 | +0.05 | +5.27% | 0.01 | 23 | 598 | 0.48 | -0.07 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 150.00 | 1.16 | 1.65 | 1.41 | 1.58 | +0.13 | +8.97% | 0.01 | 59 | 397 | 0.48 | -0.12 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 155.00 | 2.40 | 2.83 | 2.62 | 2.57 | +0.38 | +17.36% | 0.02 | 53 | 164 | 0.50 | -0.17 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 160.00 | 3.70 | 3.90 | 3.80 | 3.86 | +0.76 | +24.52% | 0.02 | 261 | 318 | 0.50 | -0.24 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 165.00 | 5.45 | 5.80 | 5.63 | 5.60 | +1.00 | +21.74% | 0.03 | 57 | 224 | 0.51 | -0.32 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 170.00 | 7.70 | 8.10 | 7.90 | 7.60 | +1.15 | +17.83% | 0.05 | 214 | 353 | 0.52 | -0.40 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 175.00 | 10.30 | 10.75 | 10.53 | 9.82 | +1.42 | +16.91% | 0.06 | 104 | 213 | 0.53 | -0.48 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 180.00 | 13.30 | 13.80 | 13.55 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.53 | -0.55 | 0.02 | -0.19 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 185.00 | 16.65 | 17.05 | 16.85 | 15.45 | +0.96 | +6.63% | 0.09 | 1 | 11 | 0.54 | -0.62 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 190.00 | 20.15 | 20.85 | 20.50 | 20.12 | +3.90 | +24.05% | 0.11 | 5 | 52 | 0.54 | -0.68 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 195.00 | 22.40 | 25.10 | 23.75 | 23.71 | +1.60 | +7.24% | 0.12 | 2 | 11 | 0.50 | -0.73 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 200.00 | 26.65 | 29.40 | 28.03 | 24.10 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.51 | -0.78 | 0.01 | -0.15 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 205.00 | 30.95 | 33.60 | 32.28 | % | 0.16 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.13 | 10/30/2025 3:59:53 PM EST | |||
| 210.00 | 35.45 | 38.30 | 36.88 | 42.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.65 | -0.85 | 0.01 | -0.12 | 10/21/2025 | 10/30/2025 3:59:53 PM EST |
| 215.00 | 40.05 | 42.90 | 41.48 | 48.74 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | -0.88 | 0.01 | -0.10 | 10/21/2025 | 10/30/2025 3:59:53 PM EST |
| 220.00 | 44.75 | 47.25 | 46.00 | % | 0.21 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.09 | 10/30/2025 3:59:53 PM EST | |||
| 225.00 | 49.50 | 52.20 | 50.85 | % | 0.23 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.07 | 10/30/2025 3:59:53 PM EST | |||
| 230.00 | 54.35 | 57.10 | 55.73 | % | 0.24 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.06 | 10/30/2025 3:59:53 PM EST | |||
| 235.00 | 59.20 | 62.55 | 60.88 | % | 0.26 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.05 | 10/30/2025 3:59:53 PM EST | |||
| 240.00 | 64.15 | 66.80 | 65.48 | % | 0.27 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.04 | 10/30/2025 3:59:53 PM EST | |||
| 245.00 | 69.10 | 72.50 | 70.80 | % | 0.29 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 10/30/2025 3:59:53 PM EST | |||
| 250.00 | 74.05 | 77.90 | 75.98 | % | 0.30 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 10/30/2025 3:59:53 PM EST | |||
| 260.00 | 84.05 | 87.75 | 85.90 | % | 0.33 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:53 PM EST | |||
| 270.00 | 94.05 | 97.85 | 95.95 | % | 0.36 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 280.00 | 104.05 | 107.90 | 105.98 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 290.00 | 114.05 | 117.90 | 115.98 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 300.00 | 124.05 | 127.90 | 125.98 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 310.00 | 134.05 | 137.90 | 135.98 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 320.00 | 144.05 | 147.90 | 145.98 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 330.00 | 154.05 | 157.90 | 155.98 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 340.00 | 164.05 | 167.90 | 165.98 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 350.00 | 174.05 | 177.90 | 175.98 | % | 0.50 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST |