Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $85.85 as of 1/22/2025 8:27:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.95 | 36.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 30.25 | 31.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 24.70 | 26.25 | 22.90 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 19.50 | 21.35 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 15.20 | 16.50 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 71.00 | 13.65 | 15.45 | % | 0 | 0 | 0.24 | 0.93 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 72.00 | 14.15 | 14.50 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 73.00 | 12.45 | 13.70 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 74.00 | 11.60 | 14.30 | 12.10 | 0.00 | 0.00% | 0 | 400 | 0.46 | 0.90 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 10.40 | 12.65 | 11.80 | 0.00 | 0.00% | 0 | 134 | 0.63 | 0.88 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 10.60 | 10.95 | 8.22 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.86 | 0.02 | -0.04 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 9.70 | 10.00 | 9.71 | 0.00 | 0.00% | 0 | 41 | 0.37 | 0.84 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 8.90 | 9.25 | 9.00 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.80 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 6.75 | 9.40 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.78 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 6.95 | 8.70 | 7.53 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.75 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 6.65 | 8.75 | 6.69 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.72 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 5.35 | 8.00 | 6.42 | 0.00 | 0.00% | 0 | 247 | 0.32 | 0.68 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 5.65 | 5.85 | 5.80 | 0.00 | 0.00% | 0 | 219 | 0.38 | 0.64 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 5.10 | 5.75 | 5.22 | 0.00 | 0.00% | 0 | 130 | 0.41 | 0.60 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 4.60 | 4.80 | 4.73 | 0.00 | 0.00% | 0 | 222 | 0.38 | 0.56 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 3.80 | 5.15 | 4.25 | 0.00 | 0.00% | 0 | 540 | 0.41 | 0.52 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 3.75 | 3.90 | 3.88 | 0.00 | 0.00% | 0 | 74 | 0.39 | 0.48 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 1.75 | 3.85 | 3.45 | 0.00 | 0.00% | 0 | 382 | 0.40 | 0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 1.30 | 3.20 | 3.16 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.41 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 2.80 | 2.90 | 2.88 | 0.00 | 0.00% | 0 | 762 | 0.41 | 0.38 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 2.41 | 2.85 | 2.59 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.35 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 0.30 | 2.55 | 2.34 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.33 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 2.02 | 4.15 | 2.10 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.30 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 94.00 | 1.01 | 2.00 | 1.91 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.28 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 1.71 | 1.82 | 1.73 | 0.00 | 0.00% | 0 | 159 | 0.43 | 0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 96.00 | 0.78 | 3.70 | 1.56 | 0.00 | 0.00% | 0 | 55 | 0.39 | 0.23 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.94 | 1.16 | 1.13 | 0.00 | 0.00% | 0 | 458 | 0.46 | 0.18 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.74 | 0.83 | 0.78 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.52 | 0.62 | 0.56 | 0.00 | 0.00% | 0 | 62 | 0.53 | 0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.38 | 0.49 | 0.41 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.28 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.14 | 0.54 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.07 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.56 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 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 | 0.44 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.48 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.01 | 0.53 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.24 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 162 | 0.40 | -0.06 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 71.00 | 0.29 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.39 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 72.00 | 0.32 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.08 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 0.26 | 0.67 | 0.71 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.09 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.79 | 0.62 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.65 | 0.72 | 0.66 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 0.04 | 2.90 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.14 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 1.21 | 0.92 | 0.00 | 0.00% | 0 | 387 | 0.39 | -0.16 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 0.99 | 1.33 | 1.18 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 1.39 | 1.67 | 1.76 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.22 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 1.70 | 1.78 | 1.72 | 0.00 | 0.00% | 0 | 447 | 0.38 | -0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 1.92 | 2.37 | 2.05 | 0.00 | 0.00% | 0 | 565 | 0.37 | -0.28 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 2.34 | 2.71 | 2.47 | 0.00 | 0.00% | 0 | 2,091 | 0.39 | -0.32 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 2.71 | 3.30 | 2.73 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.36 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 3.05 | 4.65 | 3.35 | 0.00 | 0.00% | 0 | 55 | 0.37 | -0.40 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 3.75 | 3.95 | 3.80 | 0.00 | 0.00% | 0 | 79 | 0.39 | -0.44 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 4.25 | 6.20 | 4.55 | 0.00 | 0.00% | 0 | 293 | 0.47 | -0.48 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 4.85 | 5.70 | 6.98 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.52 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 5.45 | 5.85 | 5.90 | 0.00 | 0.00% | 0 | 111 | 0.40 | -0.55 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 5.95 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.59 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 6.80 | 7.00 | 6.86 | 0.00 | 0.00% | 0 | 2,016 | 0.40 | -0.62 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 6.00 | 7.85 | 7.95 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.65 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 8.30 | 9.30 | 10.92 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.67 | 0.03 | -0.06 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 9.10 | 9.30 | 11.52 | 0.00 | 0.00% | 0 | 47 | 0.47 | -0.70 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 94.00 | 8.90 | 10.60 | % | 0 | 0 | 0.45 | -0.72 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 10.25 | 12.70 | 11.35 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.74 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 96.00 | 10.95 | 12.10 | 11.54 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.77 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 14.10 | 17.30 | 19.30 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.82 | 0.02 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 19.55 | 21.10 | % | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 24.50 | 25.00 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 29.40 | 29.85 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 34.30 | 34.85 | % | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 39.30 | 40.70 | % | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 43.75 | 45.80 | % | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 48.75 | 50.90 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 53.75 | 55.30 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 58.55 | 60.55 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 63.75 | 65.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |