Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $132.43 as of 3/31/2025 3:15:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.15 | 64.75 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 75.00 | 56.15 | 59.75 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 80.00 | 51.45 | 54.85 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 85.00 | 46.05 | 49.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 90.00 | 41.30 | 44.75 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 95.00 | 36.45 | 39.85 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 100.00 | 31.55 | 33.70 | 31.41 | -1.99 | -5.96% | 1 | 5 | 0.62 | 0.96 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 27.35 | 29.60 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 110.00 | 22.75 | 24.80 | 23.82 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.91 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 18.90 | 20.00 | % | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.07 | 3/31/2025 3:59:50 PM EST | |||
| 118.00 | 15.70 | 17.10 | 17.16 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.82 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 119.00 | 14.85 | 17.65 | % | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 120.00 | 14.60 | 15.40 | % | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 121.00 | 13.45 | 15.75 | % | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 122.00 | 12.05 | 14.50 | % | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.09 | 3/31/2025 3:59:50 PM EST | |||
| 123.00 | 12.55 | 13.25 | % | 0 | 0 | 0.42 | 0.73 | 0.02 | -0.09 | 3/31/2025 3:59:50 PM EST | |||
| 124.00 | 11.40 | 12.70 | % | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.09 | 3/31/2025 3:59:50 PM EST | |||
| 125.00 | 11.30 | 11.85 | 9.82 | % | 7 | 0 | 0.42 | 0.70 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 126.00 | 10.05 | 11.30 | % | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.09 | 3/31/2025 3:59:50 PM EST | |||
| 127.00 | 9.55 | 10.60 | 9.25 | % | 2 | 0 | 0.40 | 0.65 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 128.00 | 9.65 | 10.00 | % | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.10 | 3/31/2025 3:59:50 PM EST | |||
| 129.00 | 8.50 | 9.45 | % | 0 | 0 | 0.40 | 0.61 | 0.02 | -0.10 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 8.40 | 8.95 | 7.55 | -4.05 | -34.92% | 1 | 1 | 0.42 | 0.59 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 131.00 | 7.80 | 8.35 | 7.78 | -0.37 | -4.54% | 1 | 5 | 0.41 | 0.57 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 132.00 | 7.30 | 7.85 | 8.00 | +0.33 | +4.31% | 31 | 18 | 0.41 | 0.55 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 133.00 | 6.75 | 7.40 | 7.60 | +0.25 | +3.41% | 8 | 7 | 0.41 | 0.52 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 134.00 | 5.70 | 8.00 | % | 0 | 0 | 0.43 | 0.50 | 0.02 | -0.10 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 5.45 | 6.70 | 6.40 | -0.10 | -1.54% | 8 | 0 | 0.40 | 0.48 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 136.00 | 4.90 | 6.30 | 6.15 | -0.15 | -2.39% | 3 | 1 | 0.40 | 0.46 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 137.00 | 4.45 | 6.70 | 4.70 | -0.87 | -15.62% | 1 | 15 | 0.43 | 0.44 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 138.00 | 5.15 | 5.35 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.42 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 139.00 | 3.80 | 5.95 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.40 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 140.00 | 3.45 | 4.85 | 4.70 | +0.25 | +5.62% | 1,694 | 12 | 0.43 | 0.38 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 141.00 | 3.20 | 4.65 | % | 0 | 0 | 0.44 | 0.36 | 0.02 | -0.10 | 3/31/2025 3:59:50 PM EST | |||
| 142.00 | 3.80 | 4.05 | 4.18 | -0.05 | -1.19% | 1 | 3 | 0.43 | 0.34 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 143.00 | 2.91 | 3.90 | 3.90 | -1.80 | -31.58% | 4 | 3 | 0.43 | 0.32 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 144.00 | 2.86 | 4.55 | 3.18 | -2.57 | -44.70% | 1 | 1 | 0.43 | 0.31 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 145.00 | 2.97 | 4.30 | 3.37 | +0.07 | +2.13% | 8 | 10 | 0.43 | 0.29 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 146.00 | 2.81 | 4.10 | 2.48 | -1.72 | -40.96% | 1 | 0 | 0.43 | 0.27 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 147.00 | 2.54 | 3.55 | 2.67 | % | 3 | 0 | 0.43 | 0.26 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 148.00 | 2.47 | 2.93 | 2.74 | % | 100 | 0 | 0.45 | 0.24 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 149.00 | 2.28 | 2.55 | 1.97 | % | 5 | 0 | 0.44 | 0.23 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 150.00 | 1.92 | 2.50 | 2.41 | +0.10 | +4.33% | 13 | 3 | 0.44 | 0.22 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 152.50 | 1.77 | 2.72 | 1.90 | % | 100 | 0 | 0.44 | 0.19 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 155.00 | 1.36 | 1.83 | 1.62 | +0.05 | +3.19% | 4 | 3 | 0.45 | 0.16 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 157.50 | 1.08 | 1.60 | % | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.06 | 3/31/2025 3:59:50 PM EST | |||
| 160.00 | 0.99 | 1.35 | 1.11 | -0.01 | -0.90% | 27 | 8 | 0.47 | 0.12 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 165.00 | 0.54 | 0.85 | 0.78 | % | 1 | 0 | 0.47 | 0.09 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 170.00 | 0.52 | 0.64 | 0.57 | % | 2 | 0 | 0.48 | 0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 175.00 | 0.42 | 0.49 | % | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 180.00 | 0.18 | 0.93 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 185.00 | 0.12 | 0.75 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 190.00 | 0.09 | 0.75 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 195.00 | 0.07 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 200.00 | 0.06 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.52 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.54 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.18 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 90.00 | 0.02 | 0.22 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 95.00 | 0.06 | 0.26 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 100.00 | 0.24 | 0.49 | 0.31 | % | 220 | 0 | 0.51 | -0.04 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 105.00 | 0.47 | 0.54 | 0.55 | % | 2 | 0 | 0.47 | -0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 110.00 | 0.78 | 0.85 | 0.92 | +0.10 | +12.20% | 1 | 6 | 0.45 | -0.09 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 1.35 | 1.72 | 1.38 | +0.13 | +10.40% | 23 | 10 | 0.43 | -0.14 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 118.00 | 1.87 | 1.95 | 2.01 | % | 1 | 0 | 0.43 | -0.18 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 119.00 | 2.03 | 2.36 | 2.34 | +0.35 | +17.59% | 2 | 5 | 0.43 | -0.20 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 120.00 | 2.30 | 2.39 | 2.51 | +0.15 | +6.36% | 14 | 3 | 0.42 | -0.21 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 121.00 | 2.28 | 2.84 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.23 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 122.00 | 2.81 | 2.94 | 3.01 | +0.18 | +6.36% | 2 | 6 | 0.42 | -0.25 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 123.00 | 2.97 | 3.80 | 3.22 | -0.12 | -3.60% | 4 | 6 | 0.45 | -0.27 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 124.00 | 3.20 | 3.65 | 3.76 | +0.42 | +12.58% | 2 | 1 | 0.43 | -0.28 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 125.00 | 2.94 | 4.05 | 3.77 | -0.10 | -2.59% | 3 | 12 | 0.42 | -0.30 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 126.00 | 3.55 | 4.25 | 4.75 | % | 2 | 0 | 0.40 | -0.32 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 127.00 | 3.50 | 5.50 | 4.72 | +0.12 | +2.61% | 63 | 5 | 0.45 | -0.35 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 128.00 | 4.25 | 5.95 | 5.30 | +0.24 | +4.75% | 2 | 1 | 0.42 | -0.37 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 129.00 | 4.30 | 6.35 | % | 0 | 0 | 0.42 | -0.39 | 0.02 | -0.10 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 4.75 | 6.85 | 5.91 | +0.10 | +1.73% | 37 | 12 | 0.45 | -0.41 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 131.00 | 5.25 | 7.05 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.43 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 132.00 | 6.30 | 6.90 | 6.67 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.45 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 133.00 | 6.20 | 7.75 | 7.32 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.48 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 134.00 | 6.95 | 9.40 | 6.48 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.50 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 135.00 | 7.80 | 8.60 | 6.13 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.52 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 136.00 | 8.90 | 9.45 | 9.93 | +0.23 | +2.38% | 1 | 34 | 0.43 | -0.54 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 137.00 | 9.20 | 10.75 | 9.12 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.56 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 138.00 | 9.45 | 11.20 | 10.25 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.58 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 139.00 | 10.40 | 11.65 | % | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.10 | 3/31/2025 3:59:50 PM EST | |||
| 140.00 | 10.60 | 12.60 | % | 0 | 0 | 0.45 | -0.62 | 0.02 | -0.10 | 3/31/2025 3:59:50 PM EST | |||
| 141.00 | 11.35 | 13.00 | % | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.10 | 3/31/2025 3:59:50 PM EST | |||
| 142.00 | 12.30 | 13.95 | % | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.09 | 3/31/2025 3:59:50 PM EST | |||
| 143.00 | 13.00 | 15.05 | 14.08 | % | 10 | 0 | 0.44 | -0.68 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 144.00 | 13.30 | 14.80 | % | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.09 | 3/31/2025 3:59:50 PM EST | |||
| 145.00 | 14.80 | 15.65 | % | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.09 | 3/31/2025 3:59:50 PM EST | |||
| 146.00 | 15.10 | 17.20 | 16.90 | 0.00 | 0.00% | 0 | 34 | 0.43 | -0.73 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 147.00 | 16.45 | 17.90 | % | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 148.00 | 16.55 | 18.75 | % | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 149.00 | 18.30 | 19.60 | % | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 150.00 | 19.15 | 19.75 | % | 0 | 0 | 0.43 | -0.78 | 0.02 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 152.50 | 21.25 | 22.75 | % | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.07 | 3/31/2025 3:59:50 PM EST | |||
| 155.00 | 23.40 | 24.10 | % | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.06 | 3/31/2025 3:59:50 PM EST | |||
| 157.50 | 25.25 | 27.35 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.06 | 3/31/2025 3:59:50 PM EST | |||
| 160.00 | 28.00 | 30.00 | % | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 3/31/2025 3:59:50 PM EST | |||
| 165.00 | 32.00 | 33.95 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.05 | 3/31/2025 3:59:50 PM EST | |||
| 170.00 | 36.65 | 38.90 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 175.00 | 41.65 | 43.65 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 180.00 | 46.45 | 48.90 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 185.00 | 51.45 | 53.80 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 190.00 | 56.20 | 59.15 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 195.00 | 60.70 | 64.50 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 200.00 | 66.25 | 69.05 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST |