Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $125.67 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 114.65 | 118.70 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 20.00 | 104.70 | 108.75 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 94.75 | 98.80 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 40.00 | 85.75 | 88.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 50.00 | 76.05 | 77.85 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 60.00 | 65.90 | 68.05 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 70.00 | 56.25 | 57.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 75.00 | 51.25 | 52.95 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 80.00 | 46.30 | 48.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 85.00 | 41.25 | 43.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 90.00 | 36.40 | 38.20 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 95.00 | 31.55 | 33.50 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 100.00 | 27.05 | 28.60 | % | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.05 | 5/5/2025 4:00:05 PM EST | |||
| 105.00 | 22.90 | 23.55 | % | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.06 | 5/5/2025 4:00:05 PM EST | |||
| 106.00 | 21.15 | 22.65 | % | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.06 | 5/5/2025 4:00:05 PM EST | |||
| 107.00 | 20.20 | 21.70 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 108.00 | 19.80 | 21.45 | % | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 109.00 | 19.55 | 20.45 | % | 0 | 0 | 0.68 | 0.84 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 110.00 | 18.65 | 19.90 | % | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 111.00 | 17.30 | 18.30 | % | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.08 | 5/5/2025 4:00:05 PM EST | |||
| 112.00 | 16.70 | 17.90 | % | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.08 | 5/5/2025 4:00:05 PM EST | |||
| 113.00 | 15.95 | 17.20 | % | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.08 | 5/5/2025 4:00:05 PM EST | |||
| 114.00 | 15.20 | 17.00 | % | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.09 | 5/5/2025 4:00:05 PM EST | |||
| 115.00 | 14.20 | 16.50 | % | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.09 | 5/5/2025 4:00:05 PM EST | |||
| 116.00 | 13.10 | 14.55 | % | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.09 | 5/5/2025 4:00:05 PM EST | |||
| 117.00 | 12.80 | 14.55 | % | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.09 | 5/5/2025 4:00:05 PM EST | |||
| 118.00 | 11.90 | 13.75 | % | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 119.00 | 12.15 | 12.55 | % | 0 | 0 | 0.49 | 0.68 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 120.00 | 10.65 | 11.90 | 11.30 | +0.47 | +4.34% | 10 | 10 | 0.46 | 0.66 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 121.00 | 10.25 | 11.30 | 7.45 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.64 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 122.00 | 9.50 | 10.70 | 9.69 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.62 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 123.00 | 8.90 | 10.50 | 9.29 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.60 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 124.00 | 8.40 | 9.60 | % | 0 | 0 | 0.46 | 0.58 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 125.00 | 7.80 | 9.05 | 8.49 | +0.02 | +0.24% | 3 | 11 | 0.46 | 0.56 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 126.00 | 8.15 | 8.60 | 8.45 | +0.28 | +3.43% | 169 | 5 | 0.49 | 0.54 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 127.00 | 6.85 | 8.10 | 8.00 | % | 1 | 0 | 0.46 | 0.52 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 128.00 | 6.55 | 7.60 | 7.35 | +2.92 | +65.92% | 2 | 1 | 0.47 | 0.50 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 129.00 | 5.95 | 7.15 | 6.82 | +0.17 | +2.56% | 4 | 2 | 0.46 | 0.48 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 6.25 | 7.00 | 6.49 | +0.07 | +1.09% | 5 | 20 | 0.48 | 0.46 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 131.00 | 6.00 | 6.40 | 6.20 | +0.20 | +3.34% | 21 | 22 | 0.49 | 0.45 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 132.00 | 4.85 | 5.95 | 5.90 | +0.20 | +3.51% | 1 | 3 | 0.47 | 0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 133.00 | 4.40 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.41 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 4.25 | 4.95 | 5.00 | +0.51 | +11.36% | 13 | 14 | 0.50 | 0.37 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 3.40 | 3.55 | 3.57 | +0.17 | +5.00% | 27 | 117 | 0.50 | 0.29 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 2.35 | 2.58 | 2.40 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.22 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 1.65 | 1.88 | 1.82 | +0.11 | +6.44% | 23 | 39 | 0.51 | 0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 1.29 | 1.38 | 1.17 | -0.11 | -8.60% | 1 | 0 | 0.53 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 0.93 | 1.04 | 1.00 | +0.02 | +2.05% | 2 | 11 | 0.53 | 0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 0.68 | 1.23 | 0.64 | % | 1 | 0 | 0.55 | 0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 170.00 | 0.47 | 0.76 | 0.47 | -0.03 | -6.00% | 31 | 22 | 0.55 | 0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 0.16 | 0.99 | 0.36 | +0.03 | +9.10% | 1 | 11 | 0.58 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 0.09 | 1.13 | 0.21 | % | 2 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 185.00 | 0.00 | 0.50 | 0.31 | % | 1 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 190.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.23 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.88 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.73 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.84 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.93 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.07 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 85.00 | 0.03 | 1.34 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 90.00 | 0.09 | 0.41 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 95.00 | 0.38 | 1.48 | 0.88 | % | 1 | 0 | 0.64 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 100.00 | 0.71 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.07 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 1.19 | 1.31 | 1.09 | -0.35 | -24.31% | 2 | 5 | 0.52 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 106.00 | 1.29 | 1.66 | 1.39 | -0.52 | -27.23% | 1 | 157 | 0.51 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 107.00 | 0.63 | 2.59 | 1.69 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.14 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 108.00 | 1.25 | 1.98 | % | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 109.00 | 1.75 | 2.03 | % | 0 | 0 | 0.51 | -0.16 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 110.00 | 1.91 | 2.11 | 1.96 | -0.20 | -9.26% | 4 | 5 | 0.50 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 111.00 | 1.36 | 2.41 | 2.34 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.19 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 112.00 | 2.14 | 2.82 | % | 0 | 0 | 0.51 | -0.20 | 0.01 | -0.08 | 5/5/2025 4:00:05 PM EST | |||
| 113.00 | 2.20 | 3.00 | % | 0 | 0 | 0.49 | -0.22 | 0.01 | -0.08 | 5/5/2025 4:00:05 PM EST | |||
| 114.00 | 2.81 | 3.20 | % | 0 | 0 | 0.50 | -0.23 | 0.01 | -0.09 | 5/5/2025 4:00:05 PM EST | |||
| 115.00 | 2.88 | 3.40 | 3.18 | -0.47 | -12.88% | 6 | 3 | 0.49 | -0.25 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 116.00 | 3.20 | 4.10 | 3.42 | % | 1 | 0 | 0.51 | -0.27 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 117.00 | 2.94 | 4.35 | 3.82 | % | 1 | 0 | 0.51 | -0.28 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 118.00 | 3.05 | 5.10 | 4.05 | % | 2 | 0 | 0.52 | -0.30 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 119.00 | 4.10 | 4.65 | 4.35 | -0.64 | -12.83% | 3 | 2 | 0.48 | -0.32 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 4.75 | 5.90 | 4.70 | -0.55 | -10.48% | 7 | 1 | 0.52 | -0.34 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 121.00 | 5.15 | 6.35 | 5.48 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.36 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 122.00 | 5.55 | 6.70 | 5.67 | -0.33 | -5.50% | 32 | 1 | 0.52 | -0.38 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 123.00 | 6.00 | 7.05 | 6.17 | % | 9 | 0 | 0.51 | -0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 124.00 | 6.05 | 7.30 | % | 0 | 0 | 0.49 | -0.42 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 125.00 | 6.95 | 7.95 | 7.15 | -0.47 | -6.17% | 10 | 2 | 0.49 | -0.44 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 126.00 | 6.75 | 8.10 | 7.91 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.46 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 127.00 | 8.00 | 8.70 | % | 0 | 0 | 0.50 | -0.48 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 128.00 | 8.55 | 9.40 | 8.64 | % | 2 | 0 | 0.50 | -0.50 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 129.00 | 8.90 | 10.25 | % | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 130.00 | 9.70 | 11.00 | % | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 131.00 | 9.85 | 10.75 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.55 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 132.00 | 10.90 | 12.10 | % | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 133.00 | 11.00 | 12.80 | 12.12 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.59 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 12.30 | 13.90 | % | 0 | 0 | 0.48 | -0.63 | 0.02 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 140.00 | 16.55 | 17.80 | % | 0 | 0 | 0.49 | -0.71 | 0.02 | -0.09 | 5/5/2025 4:00:05 PM EST | |||
| 145.00 | 20.50 | 21.25 | % | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.08 | 5/5/2025 4:00:05 PM EST | |||
| 150.00 | 24.35 | 25.65 | % | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 155.00 | 29.10 | 30.05 | % | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.05 | 5/5/2025 4:00:05 PM EST | |||
| 160.00 | 32.80 | 35.55 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 5/5/2025 4:00:05 PM EST | |||
| 165.00 | 37.50 | 40.35 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 170.00 | 42.20 | 45.25 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 175.00 | 47.05 | 50.25 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 180.00 | 52.00 | 55.15 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 185.00 | 57.05 | 59.95 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 190.00 | 62.10 | 64.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 195.00 | 67.25 | 69.90 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 200.00 | 72.20 | 74.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |