Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $135.80 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 101.05 | 105.00 | 107.23 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 96.10 | 100.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 91.15 | 95.00 | 84.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 86.15 | 90.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 81.20 | 85.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 76.25 | 80.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 71.25 | 75.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 66.30 | 70.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 61.35 | 65.30 | 74.04 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 56.40 | 60.20 | 69.90 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 51.45 | 55.30 | 53.98 | -2.77 | -4.89% | 1 | 48 | 1.06 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 46.50 | 50.50 | 47.72 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 41.60 | 45.55 | 43.07 | -4.01 | -8.52% | 3 | 330 | 0.73 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 36.75 | 40.60 | 42.75 | 0.00 | 0.00% | 0 | 137 | 0.75 | 0.96 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 31.90 | 35.90 | 32.85 | -5.27 | -13.83% | 57 | 232 | 0.67 | 0.94 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 28.65 | 29.15 | 28.40 | -4.67 | -14.13% | 13 | 154 | 0.45 | 0.92 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 24.20 | 24.60 | 24.41 | -3.77 | -13.38% | 25 | 975 | 0.45 | 0.88 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 18.75 | 20.55 | 20.24 | -3.35 | -14.21% | 42 | 1,405 | 0.45 | 0.84 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 16.20 | 16.45 | 15.91 | -3.09 | -16.27% | 74 | 431 | 0.44 | 0.77 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 12.65 | 13.00 | 12.82 | -2.93 | -18.61% | 30 | 631 | 0.43 | 0.69 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 9.90 | 10.05 | 9.88 | -2.31 | -18.95% | 135 | 2,818 | 0.43 | 0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 7.50 | 7.65 | 7.55 | -2.00 | -20.95% | 714 | 13,664 | 0.43 | 0.50 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 5.60 | 5.70 | 5.67 | -1.73 | -23.38% | 1,043 | 9,331 | 0.43 | 0.41 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 4.15 | 4.25 | 4.11 | -1.54 | -27.26% | 1,086 | 2,903 | 0.44 | 0.33 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 3.05 | 3.15 | 3.10 | -1.20 | -27.91% | 1,340 | 7,137 | 0.44 | 0.26 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 2.23 | 2.32 | 2.28 | -1.15 | -33.53% | 289 | 1,103 | 0.45 | 0.20 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 1.66 | 1.73 | 1.68 | -0.75 | -30.87% | 1,832 | 6,141 | 0.46 | 0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 1.11 | 1.31 | 1.29 | -0.60 | -31.75% | 46 | 3,865 | 0.46 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 0.96 | 1.01 | 0.97 | -0.52 | -34.90% | 135 | 2,217 | 0.48 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.62 | 0.78 | 0.76 | -0.45 | -37.19% | 92 | 1,525 | 0.49 | 0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.59 | 0.62 | 0.61 | -0.34 | -35.79% | 44 | 1,772 | 0.50 | 0.06 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.49 | 0.50 | 0.49 | -0.29 | -37.18% | 13 | 842 | 0.52 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 0.36 | 0.50 | 0.41 | -0.21 | -33.88% | 6 | 1,069 | 0.54 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.21 | 0.44 | 0.33 | -0.20 | -37.74% | 71 | 486 | 0.54 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 0.27 | 0.38 | 0.28 | -0.12 | -30.00% | 147 | 2,440 | 0.55 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 0.15 | 0.31 | 0.27 | 0.00 | 0.00% | 0 | 149 | 0.59 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 0.07 | 0.27 | 0.17 | -0.05 | -22.73% | 4 | 1,733 | 0.60 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 971 | 0.63 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 240.00 | 0.06 | 0.12 | 0.09 | -0.02 | -18.19% | 15 | 465 | 0.65 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 250.00 | 0.03 | 0.10 | 0.06 | -0.03 | -33.34% | 1 | 764 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 260.00 | 0.04 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 270.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 280.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 451 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 290.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 157 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.14 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.14 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.02 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.04 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 120 | 0.63 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.08 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 137 | 0.59 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.20 | 0.23 | 0.23 | +0.05 | +27.78% | 26 | 390 | 0.55 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.20 | 0.48 | 0.32 | +0.07 | +28.00% | 7 | 389 | 0.52 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.45 | 0.53 | 0.55 | +0.17 | +44.74% | 93 | 1,583 | 0.49 | -0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.77 | 0.81 | 0.81 | +0.23 | +39.66% | 112 | 836 | 0.47 | -0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 1.24 | 1.29 | 1.29 | +0.27 | +26.48% | 102 | 1,299 | 0.46 | -0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 1.98 | 2.05 | 2.05 | +0.45 | +28.13% | 268 | 4,685 | 0.45 | -0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 3.10 | 3.20 | 3.16 | +0.65 | +25.90% | 549 | 12,142 | 0.44 | -0.23 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 4.60 | 4.75 | 4.65 | +0.80 | +20.78% | 991 | 4,889 | 0.43 | -0.31 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 6.65 | 6.85 | 6.95 | +1.45 | +26.37% | 546 | 2,861 | 0.43 | -0.41 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 9.25 | 10.00 | 9.55 | +1.55 | +19.38% | 162 | 5,665 | 0.43 | -0.50 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 12.30 | 12.55 | 12.36 | +1.96 | +18.85% | 36 | 1,195 | 0.43 | -0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 15.85 | 16.10 | 13.85 | 0.00 | 0.00% | 0 | 635 | 0.44 | -0.67 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 19.75 | 20.20 | 16.90 | 0.00 | 0.00% | 0 | 1,418 | 0.45 | -0.74 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 23.95 | 24.30 | 22.15 | 0.00 | 0.00% | 0 | 146 | 0.45 | -0.80 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 28.40 | 28.90 | 28.80 | +3.20 | +12.50% | 2 | 28 | 0.46 | -0.84 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 32.95 | 33.40 | 32.25 | 0.00 | 0.00% | 0 | 217 | 0.53 | -0.88 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 37.75 | 38.30 | 38.20 | +1.85 | +5.09% | 1 | 18 | 0.62 | -0.90 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 42.50 | 44.60 | 40.43 | 0.00 | 0.00% | 0 | 240 | 0.64 | -0.92 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 45.40 | 49.45 | 44.55 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.94 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 50.20 | 54.35 | 47.60 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.95 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 55.70 | 59.30 | 43.49 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.96 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 60.70 | 64.30 | 54.95 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 65.20 | 69.25 | 61.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 75.45 | 79.25 | 72.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 85.20 | 89.25 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 95.40 | 99.25 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 105.65 | 109.25 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 115.70 | 119.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 125.40 | 129.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 135.70 | 139.25 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 145.40 | 149.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 155.70 | 159.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |