Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $132.23 as of 3/31/2025 8:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 96.25 | 99.00 | 67.00 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 91.30 | 94.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 42.50 | 88.15 | 91.55 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 86.35 | 89.10 | 56.75 | 0.00 | 0.00% | 0 | 7 | 0.92 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:50 PM EST |
| 47.50 | 83.85 | 86.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 80.55 | 84.15 | 77.45 | 0.00 | 0.00% | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 75.95 | 79.20 | 46.72 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.99 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:50 PM EST |
| 60.00 | 70.90 | 74.30 | 82.85 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.99 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 66.60 | 69.35 | 26.15 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.98 | 0.00 | -0.01 | 1/24/2025 | 3/31/2025 3:59:50 PM EST |
| 70.00 | 61.05 | 64.50 | 65.50 | 0.00 | 0.00% | 0 | 99 | 0.63 | 0.98 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 72.50 | 58.65 | 62.05 | 14.85 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.97 | 0.00 | -0.01 | 1/14/2025 | 3/31/2025 3:59:50 PM EST |
| 75.00 | 56.85 | 59.60 | 58.45 | 0.00 | 0.00% | 0 | 90 | 0.58 | 0.97 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 77.50 | 53.75 | 57.20 | 64.69 | 0.00 | 0.00% | 0 | 96 | 0.55 | 0.96 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 80.00 | 51.35 | 54.80 | 51.80 | -8.30 | -13.81% | 1 | 265 | 0.54 | 0.96 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 82.50 | 49.65 | 52.40 | 51.95 | 0.00 | 0.00% | 0 | 51 | 0.52 | 0.95 | 0.00 | -0.02 | 3/3/2025 | 3/31/2025 3:59:50 PM EST |
| 85.00 | 46.60 | 50.05 | 47.95 | 0.00 | 0.00% | 0 | 1,216 | 0.50 | 0.95 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 87.50 | 44.30 | 47.70 | 53.00 | 0.00 | 0.00% | 0 | 147 | 0.49 | 0.94 | 0.00 | -0.02 | 3/11/2025 | 3/31/2025 3:59:50 PM EST |
| 90.00 | 43.75 | 44.40 | 44.36 | +0.51 | +1.17% | 1 | 1,232 | 0.48 | 0.93 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 92.50 | 41.55 | 42.15 | 41.55 | 0.00 | 0.00% | 0 | 223 | 0.48 | 0.92 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 95.00 | 39.40 | 39.85 | 37.50 | -3.40 | -8.32% | 1 | 1,380 | 0.47 | 0.91 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 97.50 | 36.95 | 37.70 | 39.35 | 0.00 | 0.00% | 0 | 115 | 0.45 | 0.90 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 100.00 | 34.85 | 35.55 | 34.00 | -1.20 | -3.41% | 7 | 1,307 | 0.44 | 0.88 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 30.70 | 31.50 | 31.45 | +0.37 | +1.19% | 12 | 661 | 0.44 | 0.85 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 110.00 | 27.05 | 27.60 | 25.85 | -1.90 | -6.85% | 45 | 1,176 | 0.43 | 0.80 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 23.50 | 24.05 | 21.98 | -2.27 | -9.37% | 3 | 712 | 0.43 | 0.75 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 120.00 | 20.55 | 20.85 | 20.75 | 0.00 | 0.00% | 0 | 1,259 | 0.43 | 0.70 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 125.00 | 17.40 | 18.00 | 17.87 | +0.17 | +0.96% | 161 | 1,115 | 0.43 | 0.64 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 130.00 | 15.20 | 15.40 | 15.54 | +0.34 | +2.24% | 15 | 2,507 | 0.43 | 0.59 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 135.00 | 13.00 | 13.20 | 13.28 | +0.13 | +0.99% | 100 | 918 | 0.43 | 0.53 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 140.00 | 11.05 | 11.25 | 11.40 | +0.30 | +2.71% | 47 | 2,961 | 0.43 | 0.48 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 145.00 | 9.40 | 9.60 | 9.50 | -0.05 | -0.53% | 5 | 1,055 | 0.43 | 0.42 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 150.00 | 7.95 | 8.15 | 8.10 | +0.05 | +0.63% | 112 | 2,727 | 0.44 | 0.37 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 155.00 | 6.75 | 6.90 | 6.20 | -0.62 | -9.10% | 14 | 876 | 0.44 | 0.33 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 160.00 | 5.70 | 5.85 | 6.00 | +0.30 | +5.27% | 36 | 2,219 | 0.44 | 0.29 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 165.00 | 4.85 | 5.00 | 4.60 | -1.95 | -29.78% | 2 | 276 | 0.44 | 0.25 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 170.00 | 4.10 | 4.25 | 4.27 | +0.14 | +3.39% | 39 | 1,402 | 0.45 | 0.22 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 175.00 | 3.25 | 3.65 | 3.15 | -0.38 | -10.77% | 8 | 1,154 | 0.45 | 0.19 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 180.00 | 2.80 | 3.10 | 3.05 | 0.00 | 0.00% | 24 | 1,433 | 0.46 | 0.17 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 185.00 | 2.37 | 2.66 | 2.70 | +0.05 | +1.89% | 6 | 163 | 0.46 | 0.15 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 190.00 | 2.01 | 2.29 | 2.33 | +0.07 | +3.10% | 4 | 2,381 | 0.46 | 0.13 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 195.00 | 1.73 | 1.98 | 2.21 | 0.00 | 0.00% | 0 | 103 | 0.47 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 200.00 | 1.56 | 1.71 | 1.68 | -0.01 | -0.60% | 22 | 1,966 | 0.47 | 0.11 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 210.00 | 1.26 | 1.32 | 1.15 | -0.82 | -41.63% | 1 | 266 | 0.48 | 0.09 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 220.00 | 0.82 | 1.03 | 0.90 | -0.12 | -11.77% | 2 | 1,425 | 0.49 | 0.07 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 230.00 | 0.60 | 0.82 | 0.72 | -0.46 | -38.99% | 1 | 764 | 0.50 | 0.06 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 240.00 | 0.46 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 391 | 0.51 | 0.05 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 250.00 | 0.35 | 0.63 | 0.50 | -0.09 | -15.26% | 1 | 96 | 0.51 | 0.04 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 260.00 | 0.26 | 0.56 | 0.42 | -0.06 | -12.50% | 1 | 12 | 0.52 | 0.03 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 270.00 | 0.31 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 104 | 0.55 | 0.03 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 280.00 | 0.28 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 79 | 0.56 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 290.00 | 0.28 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 145 | 0.58 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.22 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 0.01 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.72 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:50 PM EST |
| 47.50 | 0.01 | 0.24 | 0.31 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 3:59:50 PM EST |
| 50.00 | 0.02 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 0.03 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 144 | 0.63 | -0.01 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 60.00 | 0.04 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 3,751 | 0.58 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 0.07 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 324 | 0.55 | -0.02 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 70.00 | 0.20 | 0.30 | 0.27 | -0.21 | -43.75% | 20 | 587 | 0.52 | -0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 72.50 | 0.25 | 0.53 | 0.35 | 0.00 | 0.00% | 0 | 874 | 0.53 | -0.03 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 3:59:50 PM EST |
| 75.00 | 0.26 | 0.59 | 0.42 | 0.00 | 0.00% | 0 | 890 | 0.51 | -0.03 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 3:59:50 PM EST |
| 77.50 | 0.34 | 0.66 | 0.57 | 0.00 | 0.00% | 0 | 1,220 | 0.50 | -0.04 | 0.00 | -0.01 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
| 80.00 | 0.44 | 0.73 | 0.72 | 0.00 | 0.00% | 0 | 1,343 | 0.49 | -0.04 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:50 PM EST |
| 82.50 | 0.55 | 0.83 | 0.57 | 0.00 | 0.00% | 0 | 398 | 0.49 | -0.05 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 85.00 | 0.68 | 0.95 | 0.73 | 0.00 | 0.00% | 0 | 705 | 0.48 | -0.05 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 87.50 | 0.86 | 1.09 | 0.99 | +0.08 | +8.80% | 1 | 436 | 0.46 | -0.06 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 90.00 | 1.03 | 1.09 | 1.10 | +0.08 | +7.85% | 1 | 560 | 0.45 | -0.07 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 92.50 | 1.24 | 1.30 | 1.32 | +0.02 | +1.54% | 2 | 150 | 0.45 | -0.08 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 95.00 | 1.49 | 1.56 | 1.56 | 0.00 | 0.00% | 0 | 496 | 0.44 | -0.09 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 97.50 | 1.78 | 1.89 | 1.75 | 0.00 | 0.00% | 0 | 1,146 | 0.44 | -0.10 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 100.00 | 2.12 | 2.23 | 2.49 | +0.32 | +14.75% | 7 | 2,403 | 0.44 | -0.12 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 2.98 | 3.15 | 3.09 | +0.59 | +23.60% | 1 | 1,008 | 0.43 | -0.15 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 110.00 | 4.10 | 4.25 | 4.30 | +0.15 | +3.62% | 107 | 2,132 | 0.43 | -0.20 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 5.50 | 5.70 | 5.50 | -0.05 | -0.91% | 33 | 1,247 | 0.42 | -0.25 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 120.00 | 7.30 | 7.45 | 7.65 | +0.27 | +3.66% | 27 | 1,003 | 0.42 | -0.30 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 125.00 | 9.35 | 9.55 | 9.81 | +0.46 | +4.92% | 8 | 3,041 | 0.42 | -0.36 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 130.00 | 11.80 | 12.00 | 12.30 | +0.60 | +5.13% | 116 | 1,627 | 0.43 | -0.41 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 135.00 | 14.50 | 14.70 | 15.18 | +0.58 | +3.98% | 1 | 577 | 0.43 | -0.47 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 140.00 | 17.50 | 17.75 | 17.40 | -0.20 | -1.14% | 5 | 553 | 0.43 | -0.52 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 145.00 | 20.80 | 21.05 | 22.50 | +1.70 | +8.18% | 1 | 428 | 0.43 | -0.58 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 150.00 | 24.35 | 24.60 | 25.05 | +2.95 | +13.35% | 3 | 317 | 0.43 | -0.63 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 155.00 | 28.15 | 28.40 | 25.53 | 0.00 | 0.00% | 0 | 300 | 0.43 | -0.67 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 160.00 | 32.05 | 32.45 | 32.20 | 0.00 | 0.00% | 0 | 222 | 0.44 | -0.71 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 165.00 | 36.15 | 36.75 | 29.60 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.75 | 0.01 | -0.04 | 3/18/2025 | 3/31/2025 3:59:50 PM EST |
| 170.00 | 40.40 | 40.80 | 39.84 | 0.00 | 0.00% | 0 | 69 | 0.44 | -0.78 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 175.00 | 44.55 | 45.45 | 39.30 | 0.00 | 0.00% | 0 | 74 | 0.44 | -0.81 | 0.01 | -0.04 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 180.00 | 49.25 | 49.70 | 41.95 | 0.00 | 0.00% | 0 | 193 | 0.45 | -0.83 | 0.01 | -0.04 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 185.00 | 52.00 | 54.50 | 48.33 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.85 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 3:59:50 PM EST |
| 190.00 | 58.20 | 58.85 | 72.60 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.87 | 0.01 | -0.03 | 2/12/2025 | 3/31/2025 3:59:50 PM EST |
| 195.00 | 63.05 | 63.95 | 65.10 | +8.15 | +14.32% | 52 | 2 | 0.46 | -0.88 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 200.00 | 67.85 | 68.75 | 63.26 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.89 | 0.00 | -0.03 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 210.00 | 77.40 | 78.50 | 93.85 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.02 | 10/7/2024 | 3/31/2025 3:59:50 PM EST |
| 220.00 | 87.30 | 88.35 | 103.45 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.02 | 10/7/2024 | 3/31/2025 3:59:50 PM EST |
| 230.00 | 95.50 | 98.35 | % | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 240.00 | 105.55 | 108.35 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 250.00 | 115.50 | 118.35 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 260.00 | 125.50 | 128.35 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 270.00 | 135.55 | 138.35 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 280.00 | 145.50 | 148.35 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 290.00 | 155.55 | 158.35 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST |