Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $161.25 as of 11/12/2025 7:38:38 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 | 76.50 | 80.35 | 78.43 | % | 0.98 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 85.00 | 71.50 | 75.35 | 73.43 | % | 0.86 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 90.00 | 66.55 | 70.40 | 68.48 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 95.00 | 61.60 | 65.45 | 63.53 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 100.00 | 56.65 | 60.55 | 58.60 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 105.00 | 51.75 | 55.50 | 53.63 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 110.00 | 46.85 | 50.60 | 48.73 | 55.00 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.87 | 0.99 | 0.00 | -0.02 | 11/10/2025 | 11/12/2025 3:59:56 PM EST |
| 115.00 | 41.95 | 45.70 | 43.83 | % | 0.38 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 11/12/2025 3:59:56 PM EST | |||
| 120.00 | 37.15 | 40.80 | 38.98 | % | 0.32 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 11/12/2025 3:59:56 PM EST | |||
| 125.00 | 32.45 | 36.00 | 34.23 | % | 0.27 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.04 | 11/12/2025 3:59:56 PM EST | |||
| 130.00 | 27.85 | 31.45 | 29.65 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.62 | 0.92 | 0.01 | -0.06 | 11/11/2025 | 11/12/2025 3:59:56 PM EST |
| 135.00 | 23.90 | 26.25 | 25.08 | % | 0.19 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.07 | 11/12/2025 3:59:56 PM EST | |||
| 140.00 | 20.60 | 23.40 | 22.00 | 20.99 | -3.51 | -14.33% | 0.16 | 24 | 2 | 0.48 | 0.82 | 0.01 | -0.09 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 145.00 | 15.85 | 18.10 | 16.98 | 17.97 | % | 0.12 | 8 | 0 | 0.40 | 0.75 | 0.01 | -0.10 | 11/12/2025 | 11/12/2025 3:59:56 PM EST | |
| 150.00 | 14.00 | 15.75 | 14.88 | 14.63 | -5.78 | -28.32% | 0.10 | 7 | 8 | 0.47 | 0.67 | 0.01 | -0.11 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 155.00 | 11.60 | 12.35 | 11.98 | 12.10 | -1.60 | -11.68% | 0.08 | 48 | 14 | 0.46 | 0.59 | 0.02 | -0.12 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 160.00 | 9.30 | 10.10 | 9.70 | 9.60 | -1.60 | -14.29% | 0.06 | 35 | 235 | 0.47 | 0.51 | 0.02 | -0.12 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 165.00 | 7.05 | 8.10 | 7.58 | 7.40 | -1.54 | -17.23% | 0.05 | 47 | 58 | 0.47 | 0.44 | 0.02 | -0.12 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 170.00 | 6.00 | 6.75 | 6.38 | 6.15 | -1.40 | -18.55% | 0.04 | 27 | 33 | 0.49 | 0.37 | 0.01 | -0.12 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 175.00 | 3.60 | 5.55 | 4.58 | 4.90 | -1.60 | -24.62% | 0.03 | 32 | 17 | 0.47 | 0.31 | 0.01 | -0.11 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 180.00 | 3.00 | 4.10 | 3.55 | 3.45 | -1.40 | -28.87% | 0.02 | 27 | 185 | 0.47 | 0.25 | 0.01 | -0.10 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 185.00 | 2.15 | 3.55 | 2.85 | 2.93 | -1.07 | -26.75% | 0.02 | 54 | 51 | 0.48 | 0.21 | 0.01 | -0.09 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 190.00 | 1.91 | 2.60 | 2.26 | 2.30 | -0.70 | -23.34% | 0.01 | 71 | 122 | 0.49 | 0.17 | 0.01 | -0.08 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 195.00 | 1.56 | 2.36 | 1.96 | 1.85 | -0.67 | -26.59% | 0.01 | 9 | 17 | 0.52 | 0.13 | 0.01 | -0.07 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 200.00 | 1.39 | 1.56 | 1.48 | 1.56 | -0.36 | -18.75% | 0.01 | 70 | 55 | 0.52 | 0.10 | 0.01 | -0.06 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 205.00 | 0.01 | 2.13 | 1.07 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | 0.08 | 0.01 | -0.05 | 11/10/2025 | 11/12/2025 3:59:56 PM EST |
| 210.00 | 0.68 | 1.65 | 1.17 | 1.11 | % | 0.01 | 10 | 0 | 0.55 | 0.06 | 0.00 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST | |
| 215.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.03 | 11/12/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | 0.68 | -0.22 | -24.45% | 0.01 | 1 | 4 | 0.75 | 0.03 | 0.00 | -0.02 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 11/12/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 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 | 1.52 | 0.76 | 0.02 | % | 0.01 | 6 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 3:59:56 PM EST | |
| 85.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.33 | 0.17 | 0.04 | % | 0.00 | 8 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 3:59:56 PM EST | |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 11/12/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 11/12/2025 3:59:56 PM EST | |||
| 120.00 | 0.26 | 0.52 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.03 | 0.00 | -0.03 | 11/11/2025 | 11/12/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.04 | 11/12/2025 3:59:56 PM EST | |||
| 130.00 | 0.80 | 2.72 | 1.76 | 1.16 | +0.43 | +58.91% | 0.01 | 4 | 4 | 0.51 | -0.08 | 0.01 | -0.06 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 135.00 | 1.47 | 1.93 | 1.70 | 1.72 | +0.20 | +13.16% | 0.01 | 46 | 61 | 0.44 | -0.13 | 0.01 | -0.07 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 140.00 | 2.55 | 3.05 | 2.80 | 2.59 | +0.16 | +6.59% | 0.02 | 95 | 205 | 0.45 | -0.18 | 0.01 | -0.09 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 145.00 | 4.00 | 5.00 | 4.50 | 4.10 | +0.41 | +11.12% | 0.03 | 12 | 33 | 0.47 | -0.25 | 0.01 | -0.10 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 150.00 | 3.95 | 6.50 | 5.23 | 6.17 | +0.87 | +16.42% | 0.03 | 23 | 50 | 0.42 | -0.33 | 0.01 | -0.11 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 155.00 | 6.35 | 9.25 | 7.80 | 8.50 | +1.56 | +22.48% | 0.05 | 26 | 6 | 0.44 | -0.41 | 0.02 | -0.12 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 160.00 | 9.45 | 12.90 | 11.18 | 11.40 | +1.65 | +16.93% | 0.07 | 2 | 40 | 0.48 | -0.49 | 0.02 | -0.12 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 165.00 | 12.00 | 14.90 | 13.45 | 14.37 | +2.92 | +25.51% | 0.08 | 12 | 40 | 0.45 | -0.56 | 0.02 | -0.12 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 170.00 | 15.40 | 19.35 | 17.38 | 16.83 | +3.43 | +25.60% | 0.10 | 1 | 20 | 0.47 | -0.63 | 0.01 | -0.12 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 175.00 | 19.20 | 23.10 | 21.15 | 21.57 | % | 0.12 | 1 | 0 | 0.48 | -0.69 | 0.01 | -0.11 | 11/12/2025 | 11/12/2025 3:59:56 PM EST | |
| 180.00 | 24.65 | 25.75 | 25.20 | % | 0.14 | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.10 | 11/12/2025 3:59:56 PM EST | |||
| 185.00 | 28.45 | 31.30 | 29.88 | 29.45 | +3.30 | +12.62% | 0.16 | 1 | 1 | 0.52 | -0.79 | 0.01 | -0.09 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 190.00 | 32.85 | 35.40 | 34.13 | % | 0.18 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.08 | 11/12/2025 3:59:56 PM EST | |||
| 195.00 | 37.60 | 40.20 | 38.90 | % | 0.20 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.07 | 11/12/2025 3:59:56 PM EST | |||
| 200.00 | 41.70 | 44.90 | 43.30 | 43.25 | +8.04 | +22.84% | 0.22 | 10 | 1 | 0.68 | -0.90 | 0.01 | -0.06 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 205.00 | 46.15 | 49.65 | 47.90 | % | 0.23 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.05 | 11/12/2025 3:59:56 PM EST | |||
| 210.00 | 50.80 | 54.45 | 52.63 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.04 | 11/12/2025 3:59:56 PM EST | |||
| 215.00 | 55.70 | 59.35 | 57.53 | % | 0.27 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.03 | 11/12/2025 3:59:56 PM EST | |||
| 220.00 | 60.60 | 64.25 | 62.43 | % | 0.28 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 11/12/2025 3:59:56 PM EST | |||
| 225.00 | 65.60 | 69.20 | 67.40 | % | 0.30 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 11/12/2025 3:59:56 PM EST | |||
| 230.00 | 70.60 | 74.15 | 72.38 | % | 0.31 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 235.00 | 75.50 | 78.40 | 76.95 | % | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 240.00 | 80.50 | 84.10 | 82.30 | % | 0.34 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 245.00 | 85.45 | 89.10 | 87.28 | % | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 11/12/2025 3:59:56 PM EST | |||
| 250.00 | 90.45 | 94.10 | 92.28 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 260.00 | 100.45 | 104.10 | 102.28 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 270.00 | 110.45 | 114.10 | 112.28 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 280.00 | 120.45 | 124.10 | 122.28 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 290.00 | 130.45 | 134.10 | 132.28 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 300.00 | 140.45 | 144.10 | 142.28 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 310.00 | 150.50 | 153.40 | 151.95 | % | 0.49 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 320.00 | 160.45 | 164.10 | 162.28 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 330.00 | 170.45 | 174.10 | 172.28 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST | |||
| 340.00 | 180.50 | 184.10 | 182.30 | % | 0.54 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:56 PM EST |