Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $143.75 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 113.20 | 114.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 35.00 | 108.30 | 109.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 103.35 | 104.85 | 84.50 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 98.90 | 100.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 50.00 | 93.95 | 94.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 55.00 | 89.05 | 90.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 60.00 | 84.05 | 84.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 65.00 | 79.10 | 80.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 70.00 | 74.20 | 75.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 75.00 | 69.25 | 70.15 | 69.90 | % | 1 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 80.00 | 64.30 | 65.25 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 85.00 | 59.35 | 60.40 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 90.00 | 54.70 | 55.60 | 55.00 | +6.32 | +12.99% | 1 | 255 | 0.68 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 49.80 | 51.15 | 48.63 | +5.73 | +13.36% | 6 | 41 | 0.61 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 45.00 | 46.50 | 44.75 | +5.59 | +14.28% | 53 | 81 | 0.59 | 0.95 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 40.60 | 41.70 | 39.14 | +5.89 | +17.72% | 56 | 133 | 0.55 | 0.93 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 36.35 | 36.90 | 36.40 | +6.70 | +22.56% | 83 | 295 | 0.49 | 0.91 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 32.15 | 32.40 | 32.15 | +5.23 | +19.43% | 49 | 73 | 0.46 | 0.87 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 28.20 | 28.65 | 28.43 | +5.43 | +23.61% | 129 | 205 | 0.48 | 0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 24.60 | 24.85 | 24.40 | +5.50 | +29.11% | 180 | 534 | 0.48 | 0.78 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 20.70 | 21.60 | 21.25 | +5.05 | +31.18% | 1,040 | 1,518 | 0.47 | 0.73 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 17.65 | 19.05 | 18.37 | +4.86 | +35.98% | 143 | 697 | 0.50 | 0.67 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 15.50 | 16.45 | 16.00 | +4.30 | +36.76% | 845 | 1,134 | 0.50 | 0.61 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 13.60 | 14.70 | 13.75 | +4.05 | +41.76% | 1,489 | 1,328 | 0.49 | 0.55 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 150.00 | 11.65 | 11.95 | 11.85 | +3.71 | +45.58% | 971 | 994 | 0.50 | 0.49 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 10.00 | 10.75 | 10.20 | +2.96 | +40.89% | 102 | 155 | 0.51 | 0.44 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 8.55 | 8.75 | 8.65 | +2.75 | +46.61% | 2,909 | 481 | 0.51 | 0.39 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 165.00 | 7.35 | 7.60 | 7.33 | +2.13 | +40.97% | 273 | 662 | 0.52 | 0.35 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 6.30 | 6.50 | 6.29 | +2.10 | +50.12% | 530 | 157 | 0.53 | 0.31 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 175.00 | 5.40 | 5.60 | 5.40 | +1.60 | +42.11% | 353 | 378 | 0.53 | 0.27 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 180.00 | 4.30 | 4.85 | 4.71 | +1.60 | +51.45% | 117 | 470 | 0.53 | 0.24 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 185.00 | 4.05 | 4.20 | 3.80 | +0.99 | +35.24% | 129 | 365 | 0.55 | 0.22 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 190.00 | 2.99 | 3.65 | 3.39 | +1.05 | +44.88% | 52 | 363 | 0.54 | 0.19 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 195.00 | 3.00 | 3.20 | 3.05 | +1.00 | +48.78% | 20 | 119 | 0.56 | 0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 200.00 | 2.69 | 2.84 | 2.75 | +0.96 | +53.64% | 1,073 | 473 | 0.57 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 210.00 | 1.90 | 2.41 | 2.17 | +0.84 | +63.16% | 77 | 7 | 0.59 | 0.12 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 220.00 | 1.50 | 1.95 | 1.65 | +0.73 | +79.35% | 14 | 14 | 0.59 | 0.10 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 230.00 | 1.00 | 1.45 | 1.40 | +0.60 | +75.00% | 13 | 33 | 0.62 | 0.08 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 240.00 | 0.40 | 1.34 | 1.09 | +0.19 | +21.12% | 7 | 2 | 0.64 | 0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 250.00 | 0.57 | 0.89 | 0.85 | +0.30 | +54.55% | 235 | 173 | 0.62 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 260.00 | 0.36 | 0.95 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 270.00 | 0.39 | 0.80 | 0.45 | % | 2 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 280.00 | 0.45 | 0.53 | 0.45 | % | 25 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 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 | 0.36 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.36 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.36 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.36 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.36 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.37 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.10 | +0.06 | +150.00% | 2 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 75.00 | 0.02 | 0.32 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 80.00 | 0.03 | 0.17 | 0.15 | % | 233 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 85.00 | 0.13 | 0.39 | 0.17 | -0.04 | -19.05% | 7 | 29 | 0.56 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 90.00 | 0.25 | 0.63 | 0.31 | -0.01 | -3.13% | 23 | 273 | 0.56 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 0.40 | 0.70 | 0.50 | 0.00 | 0.00% | 3 | 19 | 0.52 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 0.65 | 0.85 | 0.70 | -0.13 | -15.67% | 87 | 323 | 0.50 | -0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 1.00 | 1.07 | 1.26 | -0.07 | -5.27% | 33 | 100 | 0.48 | -0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 1.46 | 1.59 | 1.56 | -0.52 | -25.00% | 115 | 318 | 0.48 | -0.09 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 2.10 | 2.56 | 2.55 | -0.50 | -16.40% | 68 | 270 | 0.48 | -0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 3.20 | 3.75 | 3.35 | -1.10 | -24.72% | 281 | 5,284 | 0.47 | -0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 4.60 | 4.75 | 4.80 | -1.35 | -21.96% | 50 | 272 | 0.48 | -0.22 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 6.15 | 6.55 | 6.40 | -1.70 | -20.99% | 1,054 | 741 | 0.48 | -0.27 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 7.95 | 9.25 | 8.54 | -2.15 | -20.12% | 85 | 450 | 0.48 | -0.33 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 10.55 | 11.25 | 10.80 | -2.40 | -18.19% | 346 | 76 | 0.50 | -0.39 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 12.90 | 14.65 | 13.50 | -3.20 | -19.17% | 136 | 17 | 0.49 | -0.45 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 150.00 | 15.90 | 16.65 | 17.00 | -3.00 | -15.00% | 27 | 28 | 0.49 | -0.51 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 19.05 | 21.10 | 20.64 | -2.31 | -10.07% | 60 | 58 | 0.51 | -0.56 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 23.25 | 23.55 | 24.05 | -3.95 | -14.11% | 21 | 8 | 0.51 | -0.61 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 165.00 | 27.05 | 27.35 | 27.25 | -6.53 | -19.34% | 4 | 202 | 0.52 | -0.65 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 30.90 | 32.30 | % | 0 | 0 | 0.55 | -0.69 | 0.01 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 175.00 | 34.25 | 36.20 | 36.05 | -4.80 | -11.75% | 40 | 2 | 0.55 | -0.73 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 180.00 | 39.25 | 40.45 | 38.50 | -3.85 | -9.10% | 2 | 5 | 0.56 | -0.76 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 185.00 | 43.85 | 44.30 | % | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 190.00 | 48.40 | 48.75 | % | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 195.00 | 52.75 | 53.40 | 53.03 | % | 25 | 0 | 0.56 | -0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 200.00 | 57.40 | 58.05 | 57.63 | % | 25 | 0 | 0.57 | -0.85 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 210.00 | 66.35 | 67.55 | 67.95 | % | 30 | 0 | 0.57 | -0.88 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 220.00 | 75.95 | 77.20 | % | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 230.00 | 85.75 | 87.10 | % | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 240.00 | 95.55 | 97.50 | % | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 250.00 | 105.85 | 106.80 | % | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 260.00 | 115.50 | 117.20 | % | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 270.00 | 125.65 | 126.75 | % | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 280.00 | 135.45 | 136.85 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST |