Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $100.91 as of 10/22/2024 1:57:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.55 | 50.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 55.00 | 45.45 | 46.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 60.00 | 39.35 | 41.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 65.00 | 35.40 | 36.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 70.00 | 30.30 | 31.30 | 32.70 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.99 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 75.00 | 25.80 | 26.20 | 26.65 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.98 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 80.00 | 21.05 | 21.35 | 21.00 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.95 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 85.00 | 16.40 | 16.75 | 18.05 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.90 | 0.01 | -0.04 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 86.00 | 15.45 | 15.75 | 15.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.89 | 0.01 | -0.05 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 87.00 | 14.65 | 14.90 | % | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 88.00 | 13.85 | 14.05 | 13.62 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 89.00 | 12.90 | 13.20 | % | 0 | 0 | 0.43 | 0.84 | 0.02 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 90.00 | 12.20 | 12.40 | 12.28 | 0.00 | 0.00% | 0 | 71 | 0.41 | 0.82 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 91.00 | 11.40 | 11.65 | 14.24 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.80 | 0.02 | -0.06 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 92.00 | 10.70 | 10.90 | % | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 93.00 | 10.00 | 10.20 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.76 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 94.00 | 9.30 | 9.80 | 11.13 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.73 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 95.00 | 8.65 | 9.15 | 9.02 | 0.00 | 0.00% | 0 | 79 | 0.42 | 0.70 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 96.00 | 7.95 | 8.20 | 8.22 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.67 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 97.00 | 7.45 | 7.60 | 7.88 | -1.06 | -11.86% | 2 | 14 | 0.41 | 0.65 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 98.00 | 6.90 | 7.05 | 8.75 | 0.00 | 0.00% | 0 | 119 | 0.42 | 0.62 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 99.00 | 6.40 | 6.55 | 7.20 | +0.89 | +14.11% | 1 | 307 | 0.43 | 0.59 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 100.00 | 5.90 | 6.05 | 6.05 | +0.10 | +1.69% | 22 | 462 | 0.42 | 0.56 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 101.00 | 5.45 | 5.60 | 5.65 | -0.25 | -4.24% | 10 | 22 | 0.42 | 0.53 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 102.00 | 5.00 | 5.20 | 5.10 | +0.05 | +0.99% | 974 | 967 | 0.43 | 0.50 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 103.00 | 4.60 | 4.75 | 4.70 | 0.00 | 0.00% | 11 | 175 | 0.44 | 0.47 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 104.00 | 4.25 | 4.40 | 4.80 | +0.40 | +9.10% | 10 | 53 | 0.44 | 0.44 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 105.00 | 3.90 | 4.05 | 4.00 | 0.00 | 0.00% | 17 | 117 | 0.44 | 0.42 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 106.00 | 3.60 | 3.75 | 4.49 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.39 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 107.00 | 3.30 | 3.45 | 3.60 | +0.25 | +7.47% | 9 | 22 | 0.44 | 0.37 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 108.00 | 3.00 | 3.15 | 3.04 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.35 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 109.00 | 2.79 | 2.99 | 2.84 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.33 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 110.00 | 2.57 | 2.67 | 2.62 | -0.06 | -2.24% | 205 | 265 | 0.45 | 0.31 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 111.00 | 2.35 | 2.47 | 3.35 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.29 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 112.00 | 2.15 | 2.26 | 2.21 | +0.06 | +2.80% | 81 | 60 | 0.46 | 0.27 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 113.00 | 1.99 | 2.12 | 2.86 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.25 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 114.00 | 1.83 | 1.93 | 1.93 | +0.03 | +1.58% | 7 | 84 | 0.47 | 0.24 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 115.00 | 1.69 | 1.87 | 1.77 | +0.10 | +5.99% | 98 | 234 | 0.47 | 0.22 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 116.00 | 1.55 | 1.66 | 1.56 | 0.00 | 0.00% | 0 | 37 | 0.47 | 0.21 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 117.00 | 1.36 | 1.57 | 1.64 | -0.46 | -21.91% | 2 | 17 | 0.47 | 0.20 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 118.00 | 1.33 | 1.48 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.19 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 119.00 | 1.22 | 1.39 | 1.29 | 0.00 | 0.00% | 0 | 90 | 0.49 | 0.17 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 120.00 | 1.15 | 1.28 | 1.17 | -0.01 | -0.85% | 19 | 199 | 0.49 | 0.16 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 121.00 | 1.01 | 1.18 | 1.03 | -0.23 | -18.26% | 10 | 5 | 0.50 | 0.15 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 125.00 | 0.79 | 0.87 | 1.01 | +0.16 | +18.83% | 5 | 59 | 0.51 | 0.12 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 130.00 | 0.57 | 0.63 | 0.62 | -0.07 | -10.15% | 18 | 241 | 0.53 | 0.09 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 135.00 | 0.41 | 0.46 | 0.48 | +0.03 | +6.67% | 1 | 3 | 0.55 | 0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 140.00 | 0.32 | 0.39 | 0.44 | 0.00 | 0.00% | 0 | 447 | 0.58 | 0.04 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 145.00 | 0.04 | 0.42 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.04 | 0.00 | -0.02 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 150.00 | 0.00 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.02 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 155.00 | 0.00 | 0.31 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 160.00 | 0.01 | 0.27 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 170.00 | 0.00 | 0.24 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.17 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.18 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 65.00 | 0.00 | 0.24 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 70.00 | 0.00 | 0.16 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 75.00 | 0.08 | 0.33 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 80.00 | 0.16 | 0.52 | 0.34 | +0.04 | +13.34% | 5 | 3 | 0.45 | -0.05 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 85.00 | 0.61 | 0.66 | 0.61 | +0.04 | +7.02% | 3 | 27 | 0.42 | -0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 86.00 | 0.72 | 0.77 | 0.64 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.11 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 87.00 | 0.84 | 0.89 | 0.82 | 0.00 | 0.00% | 0 | 135 | 0.42 | -0.12 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 88.00 | 0.99 | 1.07 | 1.02 | +0.05 | +5.16% | 2 | 51 | 0.42 | -0.14 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 89.00 | 1.16 | 1.22 | 1.21 | +0.05 | +4.31% | 5 | 15 | 0.42 | -0.16 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 90.00 | 1.29 | 1.45 | 1.39 | +0.06 | +4.52% | 19 | 382 | 0.41 | -0.18 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 91.00 | 1.52 | 1.65 | 1.58 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.20 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 92.00 | 1.81 | 1.90 | 1.75 | +0.03 | +1.75% | 6 | 19 | 0.42 | -0.22 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 93.00 | 2.09 | 2.25 | 2.12 | +0.05 | +2.42% | 3 | 16 | 0.41 | -0.24 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 94.00 | 2.39 | 2.50 | 2.42 | +0.06 | +2.55% | 2 | 15 | 0.42 | -0.27 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 95.00 | 2.75 | 2.96 | 2.76 | +0.03 | +1.10% | 4 | 49 | 0.42 | -0.30 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 96.00 | 3.10 | 3.25 | 3.00 | +0.12 | +4.17% | 1 | 1 | 0.42 | -0.33 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 97.00 | 3.55 | 3.70 | 3.37 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.35 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 98.00 | 4.00 | 4.15 | 4.15 | +0.30 | +7.80% | 24 | 584 | 0.42 | -0.38 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 99.00 | 4.45 | 4.60 | 4.56 | +0.11 | +2.48% | 2 | 220 | 0.43 | -0.41 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 100.00 | 5.00 | 5.10 | 5.10 | +0.21 | +4.30% | 12 | 215 | 0.42 | -0.44 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 101.00 | 5.50 | 5.70 | 5.61 | +0.09 | +1.63% | 1 | 20 | 0.43 | -0.47 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 102.00 | 6.10 | 6.25 | 6.01 | +0.31 | +5.44% | 3 | 115 | 0.43 | -0.50 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 103.00 | 6.70 | 6.85 | 6.60 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.53 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 104.00 | 7.30 | 7.55 | 7.95 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.56 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 105.00 | 7.95 | 8.15 | 8.15 | +0.40 | +5.17% | 3 | 97 | 0.44 | -0.58 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 106.00 | 8.65 | 8.85 | 7.34 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.61 | 0.03 | -0.08 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 107.00 | 9.35 | 9.55 | 9.08 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.63 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 108.00 | 10.10 | 10.25 | 10.54 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.65 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 109.00 | 10.85 | 11.05 | 10.50 | +3.12 | +42.28% | 1 | 1 | 0.46 | -0.67 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 110.00 | 11.60 | 11.80 | 10.97 | +0.27 | +2.53% | 1 | 11 | 0.45 | -0.69 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 111.00 | 12.40 | 12.65 | % | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.07 | 10/22/2024 12:59:03 PM EST | |||
| 112.00 | 13.20 | 13.45 | % | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.07 | 10/22/2024 12:59:03 PM EST | |||
| 113.00 | 14.00 | 14.25 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.07 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 114.00 | 14.85 | 15.15 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.76 | 0.02 | -0.07 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 115.00 | 15.70 | 15.95 | % | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 116.00 | 16.60 | 16.85 | % | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 117.00 | 17.50 | 17.85 | % | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 118.00 | 18.40 | 18.70 | % | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 119.00 | 19.30 | 19.55 | % | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.06 | 10/22/2024 12:59:03 PM EST | |||
| 120.00 | 20.20 | 20.45 | 19.10 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.84 | 0.02 | -0.05 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 121.00 | 21.10 | 21.35 | % | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 125.00 | 24.80 | 25.15 | % | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 130.00 | 29.60 | 29.95 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 135.00 | 34.40 | 34.90 | % | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 140.00 | 39.40 | 39.85 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 145.00 | 44.45 | 44.80 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 150.00 | 48.85 | 50.40 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 155.00 | 54.40 | 54.75 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 160.00 | 59.40 | 60.20 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 165.00 | 64.45 | 65.35 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 170.00 | 69.40 | 69.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST |