Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $102.35 as of 2/4/2025 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.30 | 53.25 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 47.20 | 48.35 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 42.35 | 43.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 37.35 | 38.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 32.40 | 33.20 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 27.50 | 28.25 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 22.85 | 23.35 | 19.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.95 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 18.25 | 18.75 | 15.00 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.90 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 16.25 | 17.95 | 16.37 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.89 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 87.00 | 15.70 | 17.20 | % | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 88.00 | 15.85 | 16.00 | 12.68 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.86 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 15.00 | 15.80 | % | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 14.20 | 14.40 | 14.89 | +1.79 | +13.67% | 11 | 1 | 0.48 | 0.83 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 12.20 | 13.60 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.81 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 11.95 | 13.15 | 12.75 | % | 2 | 0 | 0.45 | 0.79 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 93.00 | 11.05 | 12.85 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.77 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 10.15 | 11.55 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.75 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 10.10 | 10.75 | 10.59 | % | 17 | 0 | 0.46 | 0.72 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 96.00 | 8.70 | 10.10 | 10.77 | +1.98 | +22.53% | 2 | 9 | 0.42 | 0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 8.55 | 9.50 | 10.10 | +3.06 | +43.47% | 1 | 24 | 0.45 | 0.67 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 8.75 | 9.50 | 9.35 | +2.74 | +41.46% | 11 | 13 | 0.51 | 0.65 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 8.20 | 8.40 | 8.60 | +2.44 | +39.61% | 28 | 74 | 0.49 | 0.62 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 7.70 | 7.85 | 8.00 | +2.37 | +42.10% | 22 | 539 | 0.49 | 0.60 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 7.20 | 7.40 | 7.47 | +0.99 | +15.28% | 10 | 64 | 0.49 | 0.57 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 6.75 | 6.90 | 6.87 | +1.57 | +29.63% | 11 | 12 | 0.49 | 0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 6.30 | 6.75 | 6.38 | +0.93 | +17.07% | 15 | 23 | 0.51 | 0.52 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 5.75 | 6.75 | 5.95 | +1.70 | +40.00% | 61 | 8 | 0.52 | 0.50 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 5.50 | 6.05 | 5.55 | +1.35 | +32.15% | 57 | 283 | 0.52 | 0.48 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 106.00 | 5.00 | 5.95 | 5.75 | +1.70 | +41.98% | 47 | 8 | 0.52 | 0.45 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 107.00 | 4.80 | 5.00 | 5.05 | +1.31 | +35.03% | 13 | 6 | 0.51 | 0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 108.00 | 4.30 | 5.25 | 4.70 | +0.40 | +9.31% | 10 | 2 | 0.53 | 0.41 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 109.00 | 3.30 | 4.80 | 3.94 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.39 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 3.90 | 4.20 | 4.05 | +1.05 | +35.00% | 43 | 39 | 0.52 | 0.37 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 111.00 | 3.55 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.35 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 112.00 | 2.70 | 4.10 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.33 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 113.00 | 2.85 | 3.65 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.31 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 2.49 | 3.15 | 3.25 | +1.10 | +51.17% | 6 | 84 | 0.53 | 0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 1.86 | 2.21 | 2.12 | +0.62 | +41.34% | 136 | 4 | 0.55 | 0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 1.07 | 1.67 | 1.60 | +0.36 | +29.04% | 12 | 3 | 0.58 | 0.16 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 1.11 | 1.28 | 1.18 | +0.21 | +21.65% | 31 | 3 | 0.60 | 0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.63 | 1.00 | 1.02 | +0.29 | +39.73% | 3 | 1 | 0.60 | 0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 0.49 | 0.82 | 0.76 | % | 8 | 0 | 0.60 | 0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 145.00 | 0.00 | 0.84 | 0.65 | +0.15 | +30.00% | 2 | 1 | 0.74 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 0.16 | 0.96 | 0.54 | +0.06 | +12.50% | 22 | 42 | 0.67 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 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 | 0.54 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.56 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.57 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.61 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 0.03 | 0.69 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 0.23 | 0.58 | 0.39 | -0.03 | -7.15% | 1 | 41 | 0.50 | -0.05 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.52 | 0.78 | 0.65 | -0.34 | -34.35% | 5 | 30 | 0.44 | -0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 0.63 | 0.98 | 1.10 | 0.00 | 0.00% | 0 | 281 | 0.46 | -0.11 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 87.00 | 0.61 | 0.98 | 0.95 | -0.50 | -34.49% | 1 | 223 | 0.46 | -0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 88.00 | 0.85 | 1.19 | 1.05 | -0.60 | -36.37% | 7 | 13 | 0.45 | -0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 1.16 | 1.48 | 1.22 | -0.78 | -39.00% | 10 | 6 | 0.47 | -0.15 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 1.29 | 1.56 | 1.43 | -0.77 | -35.00% | 6 | 76 | 0.46 | -0.17 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 1.53 | 1.86 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.19 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 1.74 | 2.21 | 1.76 | -1.03 | -36.92% | 1 | 67 | 0.47 | -0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 93.00 | 1.98 | 2.44 | 2.40 | +0.09 | +3.90% | 2 | 1 | 0.46 | -0.23 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 2.20 | 2.89 | 2.33 | -1.07 | -31.48% | 2 | 6 | 0.46 | -0.25 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 2.55 | 2.95 | 2.86 | -1.17 | -29.04% | 29 | 21 | 0.46 | -0.28 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 2.62 | 3.90 | 3.20 | -1.00 | -23.81% | 12 | 13 | 0.47 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 3.25 | 4.35 | 4.00 | +0.05 | +1.27% | 1 | 5 | 0.49 | -0.33 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 3.90 | 4.05 | 4.14 | -1.46 | -26.08% | 17 | 19 | 0.47 | -0.35 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 4.35 | 4.50 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.38 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 4.15 | 5.15 | 4.65 | -1.35 | -22.50% | 8 | 53 | 0.45 | -0.40 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 5.35 | 5.50 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.43 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 5.85 | 6.15 | 6.76 | 0.00 | 0.00% | 0 | 62 | 0.48 | -0.45 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 5.45 | 6.80 | 6.40 | -1.10 | -14.67% | 1 | 52 | 0.45 | -0.48 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 6.15 | 7.80 | 6.85 | % | 70 | 0 | 0.47 | -0.50 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 105.00 | 7.35 | 8.25 | 7.78 | -1.01 | -11.49% | 6 | 2 | 0.49 | -0.52 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 106.00 | 8.25 | 9.10 | 8.00 | % | 1 | 0 | 0.52 | -0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 107.00 | 8.75 | 9.55 | % | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.09 | 2/4/2025 4:00:04 PM EST | |||
| 108.00 | 8.60 | 10.40 | % | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.09 | 2/4/2025 4:00:04 PM EST | |||
| 109.00 | 10.30 | 10.60 | % | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.09 | 2/4/2025 4:00:04 PM EST | |||
| 110.00 | 11.00 | 11.75 | 11.35 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.63 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 111.00 | 11.75 | 12.45 | % | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.08 | 2/4/2025 4:00:04 PM EST | |||
| 112.00 | 11.15 | 12.85 | 12.35 | % | 4 | 0 | 0.46 | -0.67 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 113.00 | 12.90 | 13.70 | % | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.08 | 2/4/2025 4:00:04 PM EST | |||
| 115.00 | 13.65 | 15.35 | 14.54 | % | 10 | 0 | 0.52 | -0.72 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 120.00 | 18.35 | 19.65 | % | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.07 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 23.30 | 23.90 | % | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 28.25 | 28.90 | % | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 32.50 | 33.50 | % | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 37.35 | 38.30 | % | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 42.05 | 43.30 | % | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 47.20 | 48.10 | % | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.03 | 2/4/2025 4:00:04 PM EST |