Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $85.38 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.75 | 36.05 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 30.25 | 31.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 25.30 | 26.15 | 22.08 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 20.45 | 21.10 | 20.70 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 13.85 | 16.05 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 71.00 | 14.60 | 15.15 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 72.00 | 13.60 | 14.15 | 13.49 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 12.55 | 13.35 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 74.00 | 11.65 | 12.25 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 10.40 | 11.10 | 11.00 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.93 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 8.30 | 10.40 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.91 | 0.02 | -0.05 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 8.75 | 9.20 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.89 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 7.65 | 10.00 | 8.25 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.87 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 7.00 | 8.25 | 7.30 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.84 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 5.20 | 7.30 | 6.30 | 0.00 | 0.00% | 0 | 2,174 | 0.40 | 0.80 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 5.40 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 55 | 0.36 | 0.76 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 4.45 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 105 | 0.34 | 0.72 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 3.75 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 92 | 0.37 | 0.67 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 3.50 | 4.70 | 3.62 | 0.00 | 0.00% | 0 | 233 | 0.37 | 0.61 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 3.00 | 3.40 | 3.15 | 0.00 | 0.00% | 0 | 794 | 0.37 | 0.55 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 2.50 | 3.10 | 2.68 | 0.00 | 0.00% | 0 | 265 | 0.37 | 0.49 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 2.12 | 2.40 | 2.19 | 0.00 | 0.00% | 0 | 181 | 0.38 | 0.44 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 1.80 | 2.14 | 1.86 | 0.00 | 0.00% | 0 | 2,230 | 0.38 | 0.38 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 1.33 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 569 | 0.39 | 0.33 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 1.29 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 3,929 | 0.40 | 0.29 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 1,303 | 0.40 | 0.25 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 0.87 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 265 | 0.41 | 0.22 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 0.74 | 0.83 | 0.82 | 0.00 | 0.00% | 0 | 81 | 0.42 | 0.19 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 94.00 | 0.64 | 0.74 | 0.69 | 0.00 | 0.00% | 0 | 128 | 0.43 | 0.17 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.55 | 0.64 | 0.61 | 0.00 | 0.00% | 0 | 288 | 0.44 | 0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 112 | 0.38 | 0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 0.54 | 0.49 | 0.00 | 0.00% | 0 | 262 | 0.47 | 0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 98.00 | 0.37 | 0.46 | 0.42 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2,535 | 0.51 | 0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 467 | 0.56 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 280 | 0.63 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.07 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 36 | 0.68 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.01 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.21 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.41 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.41 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 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 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.38 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 71 | 0.52 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 0.03 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 143 | 0.45 | -0.02 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 71.00 | 0.04 | 0.38 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.02 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 72.00 | 0.01 | 0.33 | 0.11 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 0.06 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 152 | 0.46 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 0.04 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 43 | 0.37 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.18 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 207 | 0.40 | -0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 0.05 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 112 | 0.38 | -0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 195 | 0.33 | -0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 0.07 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 208 | 0.33 | -0.13 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 0.49 | 0.74 | 0.51 | 0.00 | 0.00% | 0 | 268 | 0.36 | -0.16 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 0.66 | 0.71 | 0.69 | 0.00 | 0.00% | 0 | 301 | 0.36 | -0.20 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 0.87 | 0.91 | 0.87 | 0.00 | 0.00% | 0 | 135 | 0.36 | -0.24 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 1.07 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 135 | 0.35 | -0.28 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 1.20 | 1.54 | 1.51 | 0.00 | 0.00% | 0 | 107 | 0.33 | -0.33 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 1.81 | 2.09 | 1.86 | 0.00 | 0.00% | 0 | 86 | 0.35 | -0.39 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 2.20 | 2.46 | 2.34 | 0.00 | 0.00% | 0 | 429 | 0.37 | -0.45 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 2.72 | 3.00 | 2.94 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.51 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 2.16 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.56 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 3.80 | 4.25 | 4.13 | 0.00 | 0.00% | 0 | 90 | 0.34 | -0.62 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 2.95 | 4.95 | 4.72 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.67 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 4.55 | 5.95 | 5.88 | 0.00 | 0.00% | 0 | 96 | 0.42 | -0.71 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 6.30 | 7.25 | 6.27 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.75 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 7.15 | 7.35 | 7.45 | 0.00 | 0.00% | 0 | 370 | 0.40 | -0.78 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 7.95 | 8.30 | 9.23 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.81 | 0.04 | -0.07 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 94.00 | 8.85 | 9.95 | 11.97 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.83 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 9.80 | 10.10 | 10.56 | 0.00 | 0.00% | 0 | 96 | 0.42 | -0.85 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 96.00 | 10.70 | 11.65 | % | 0 | 0 | 0.51 | -0.87 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 97.00 | 11.65 | 12.70 | 12.43 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.89 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 98.00 | 12.35 | 14.80 | 12.67 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.90 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 14.45 | 15.15 | 14.61 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.92 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 19.30 | 21.70 | 19.70 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.95 | 0.01 | -0.03 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 24.20 | 26.50 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 29.10 | 31.35 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 34.25 | 35.70 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 38.35 | 40.00 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 44.20 | 45.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 49.20 | 50.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 54.25 | 55.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 59.25 | 61.25 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 64.20 | 65.65 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |