Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $153.80 as of 11/14/2025 8:57:03 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 | 71.90 | 75.15 | 73.53 | 85.45 | 0.00 | 0.00% | 0.92 | 0 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:55 PM EST |
| 85.00 | 67.00 | 70.35 | 68.68 | 80.13 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 90.00 | 61.95 | 65.25 | 63.60 | 75.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:55 PM EST |
| 95.00 | 57.05 | 60.30 | 58.68 | 69.32 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 100.00 | 52.00 | 55.50 | 53.75 | 62.35 | -3.11 | -4.76% | 0.54 | 1 | 5 | 1.34 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 105.00 | 47.05 | 50.55 | 48.80 | 60.21 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.02 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 110.00 | 42.15 | 45.55 | 43.85 | 63.28 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.10 | 0.99 | 0.00 | -0.02 | 10/23/2025 | 11/14/2025 3:59:55 PM EST |
| 115.00 | 37.25 | 40.50 | 38.88 | % | 0.34 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 32.40 | 36.00 | 34.20 | % | 0.29 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 125.00 | 27.75 | 31.35 | 29.55 | 36.75 | +0.68 | +1.89% | 0.24 | 1 | 4 | 0.87 | 0.94 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 130.00 | 23.85 | 26.25 | 25.05 | 23.60 | -8.43 | -26.32% | 0.19 | 53 | 32 | 0.74 | 0.90 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 135.00 | 19.60 | 21.50 | 20.55 | 26.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.53 | 0.84 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 140.00 | 17.00 | 17.80 | 17.40 | 17.00 | -6.00 | -26.09% | 0.12 | 33 | 11 | 0.61 | 0.78 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 145.00 | 12.15 | 13.80 | 12.98 | 12.20 | -5.80 | -32.23% | 0.09 | 26 | 45 | 0.53 | 0.70 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 150.00 | 10.15 | 10.85 | 10.50 | 10.15 | -3.35 | -24.82% | 0.07 | 212 | 77 | 0.57 | 0.60 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 155.00 | 7.85 | 8.30 | 8.08 | 7.78 | -3.22 | -29.28% | 0.05 | 202 | 110 | 0.56 | 0.51 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 160.00 | 5.70 | 6.05 | 5.88 | 5.85 | -3.25 | -35.72% | 0.04 | 914 | 1,486 | 0.57 | 0.42 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 165.00 | 4.15 | 4.45 | 4.30 | 4.25 | -2.25 | -34.62% | 0.03 | 10,001 | 1,058 | 0.56 | 0.33 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 170.00 | 2.93 | 3.10 | 3.02 | 3.10 | -1.85 | -37.38% | 0.02 | 8,968 | 1,301 | 0.57 | 0.26 | 0.02 | -0.16 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 175.00 | 2.04 | 2.28 | 2.16 | 1.99 | -1.76 | -46.94% | 0.01 | 209 | 1,950 | 0.57 | 0.19 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 180.00 | 1.40 | 1.88 | 1.64 | 1.60 | -1.22 | -43.27% | 0.01 | 192 | 664 | 0.59 | 0.14 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 185.00 | 0.76 | 1.26 | 1.01 | 0.99 | -1.11 | -52.86% | 0.01 | 184 | 302 | 0.57 | 0.10 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 190.00 | 0.53 | 1.29 | 0.91 | 0.64 | -0.87 | -57.62% | 0.00 | 166 | 255 | 0.61 | 0.07 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 195.00 | 0.32 | 0.78 | 0.55 | 0.52 | -0.63 | -54.79% | 0.00 | 62 | 223 | 0.48 | 0.06 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 200.00 | 0.23 | 0.76 | 0.50 | 0.37 | -0.43 | -53.75% | 0.00 | 157 | 577 | 0.63 | 0.04 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.78 | 0.39 | 0.30 | -0.31 | -50.82% | 0.00 | 11 | 116 | 0.76 | 0.02 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 210.00 | 0.01 | 0.28 | 0.15 | 0.18 | -0.36 | -66.67% | 0.00 | 32 | 323 | 0.64 | 0.02 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 1.31 | 0.66 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.95 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.21 | 1.11 | 0.10 | -0.15 | -60.00% | 0.01 | 10 | 42 | 1.13 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 2.19 | 1.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.18 | 1.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.86 | -96.63% | 0.00 | 4 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 2.14 | 1.07 | 0.04 | -0.60 | -93.75% | 0.00 | 3 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | 0.03 | % | 0.00 | 4 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.00 | 2 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.03 | +150.00% | 0.01 | 3 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.90 | +0.88 | +4,400.00% | 0.00 | 1 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | -0.01 | 0.00 | -0.02 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 0.27 | 0.50 | 0.39 | 0.39 | +0.25 | +178.58% | 0.00 | 279 | 106 | 0.62 | -0.03 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 125.00 | 0.56 | 0.81 | 0.69 | 0.81 | +0.51 | +170.00% | 0.01 | 17 | 6 | 0.61 | -0.06 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 130.00 | 0.84 | 1.81 | 1.33 | 1.20 | +0.70 | +140.00% | 0.01 | 136 | 314 | 0.61 | -0.10 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 135.00 | 1.77 | 2.10 | 1.94 | 1.88 | +1.09 | +137.98% | 0.01 | 87 | 215 | 0.59 | -0.16 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 140.00 | 2.79 | 3.10 | 2.95 | 2.95 | +1.57 | +113.77% | 0.02 | 560 | 580 | 0.58 | -0.22 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 145.00 | 4.30 | 4.60 | 4.45 | 4.50 | +2.19 | +94.81% | 0.03 | 896 | 506 | 0.57 | -0.30 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 150.00 | 6.25 | 6.50 | 6.38 | 6.32 | +2.56 | +68.09% | 0.04 | 798 | 1,261 | 0.57 | -0.40 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 155.00 | 8.60 | 9.05 | 8.83 | 9.10 | +3.35 | +58.27% | 0.06 | 967 | 1,266 | 0.57 | -0.49 | 0.02 | -0.21 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 160.00 | 11.60 | 12.00 | 11.80 | 12.23 | +4.03 | +49.15% | 0.07 | 11,152 | 9,626 | 0.57 | -0.58 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 165.00 | 15.00 | 16.15 | 15.58 | 15.85 | +4.35 | +37.83% | 0.09 | 41 | 251 | 0.60 | -0.67 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 170.00 | 17.90 | 21.00 | 19.45 | 19.80 | +4.90 | +32.89% | 0.11 | 22 | 69 | 0.60 | -0.74 | 0.02 | -0.16 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 175.00 | 22.55 | 24.45 | 23.50 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.61 | -0.81 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 180.00 | 27.00 | 28.85 | 27.93 | 22.55 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.62 | -0.86 | 0.01 | -0.11 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 185.00 | 30.90 | 33.40 | 32.15 | 26.85 | +0.22 | +0.83% | 0.17 | 35 | 159 | 0.74 | -0.90 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 190.00 | 35.55 | 38.70 | 37.13 | 29.75 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.86 | -0.93 | 0.01 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 195.00 | 40.55 | 43.55 | 42.05 | 38.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | -0.94 | 0.01 | -0.06 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 200.00 | 45.20 | 48.45 | 46.83 | 34.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | -0.96 | 0.00 | -0.04 | 11/6/2025 | 11/14/2025 3:59:55 PM EST |
| 205.00 | 50.05 | 53.40 | 51.73 | % | 0.25 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 54.95 | 58.35 | 56.65 | % | 0.27 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 60.10 | 63.35 | 61.73 | 51.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 220.00 | 64.90 | 68.35 | 66.63 | % | 0.30 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 69.90 | 73.30 | 71.60 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 230.00 | 74.90 | 78.35 | 76.63 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 79.90 | 83.35 | 81.63 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 84.95 | 88.35 | 86.65 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 245.00 | 89.95 | 93.35 | 91.65 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 94.90 | 98.35 | 96.63 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | 104.90 | 108.35 | 106.63 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 270.00 | 114.90 | 118.35 | 116.63 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 280.00 | 124.90 | 128.35 | 126.63 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 290.00 | 134.90 | 138.35 | 136.63 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 300.00 | 144.90 | 148.35 | 146.63 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 310.00 | 154.90 | 158.35 | 156.63 | % | 0.51 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 320.00 | 164.90 | 168.35 | 166.63 | 154.08 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 330.00 | 174.90 | 178.35 | 176.63 | % | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 340.00 | 184.90 | 188.35 | 186.63 | 174.07 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |