Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $106.64 as of 7/10/2025 8:55:40 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 26.75 | 27.65 | 27.20 | % | 0.34 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
85.00 | 22.20 | 23.95 | 23.08 | 22.22 | +2.42 | +12.23% | 0.27 | 1 | 3 | 0.48 | 0.96 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
90.00 | 17.60 | 18.10 | 17.85 | 15.24 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.39 | 0.91 | 0.01 | -0.04 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
91.00 | 16.60 | 17.15 | 16.88 | % | 0.19 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.04 | 7/10/2025 4:00:03 PM EST | |||
92.00 | 15.05 | 16.30 | 15.68 | % | 0.17 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
93.00 | 15.00 | 15.40 | 15.20 | % | 0.16 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
94.00 | 14.20 | 15.90 | 15.05 | % | 0.16 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
95.00 | 12.55 | 14.45 | 13.50 | 13.30 | +2.12 | +18.97% | 0.14 | 5 | 5 | 0.37 | 0.83 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
96.00 | 11.45 | 13.80 | 12.63 | % | 0.13 | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
97.00 | 10.95 | 13.20 | 12.08 | 10.50 | +0.70 | +7.15% | 0.12 | 1 | 15 | 0.39 | 0.79 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
98.00 | 11.05 | 12.50 | 11.78 | % | 0.12 | 0 | 0 | 0.43 | 0.77 | 0.02 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
99.00 | 9.50 | 11.30 | 10.40 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.07 | 7/10/2025 4:00:03 PM EST | |||
100.00 | 8.85 | 10.10 | 9.48 | 9.61 | +1.71 | +21.65% | 0.09 | 23 | 82 | 0.35 | 0.72 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
101.00 | 7.85 | 10.45 | 9.15 | 9.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.69 | 0.02 | -0.07 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
102.00 | 7.85 | 9.75 | 8.80 | 7.04 | +0.25 | +3.69% | 0.09 | 4 | 14 | 0.40 | 0.67 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
103.00 | 6.95 | 9.05 | 8.00 | 7.75 | +1.50 | +24.00% | 0.08 | 3 | 26 | 0.39 | 0.64 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
104.00 | 6.35 | 8.40 | 7.38 | 7.24 | +1.39 | +23.77% | 0.07 | 27 | 43 | 0.39 | 0.62 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
105.00 | 5.75 | 7.15 | 6.45 | 6.70 | +1.35 | +25.24% | 0.06 | 31 | 223 | 0.39 | 0.59 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
106.00 | 5.10 | 6.90 | 6.00 | 6.35 | +1.42 | +28.81% | 0.06 | 142 | 58 | 0.37 | 0.56 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
107.00 | 5.80 | 6.00 | 5.90 | 6.00 | +1.48 | +32.75% | 0.06 | 167 | 76 | 0.39 | 0.54 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
108.00 | 4.40 | 5.60 | 5.00 | 5.25 | +1.10 | +26.51% | 0.05 | 70 | 130 | 0.36 | 0.51 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
109.00 | 4.00 | 5.60 | 4.80 | 4.90 | +1.10 | +28.95% | 0.04 | 34 | 31 | 0.41 | 0.48 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
110.00 | 3.70 | 5.05 | 4.38 | 4.74 | +1.23 | +35.05% | 0.04 | 1,445 | 275 | 0.38 | 0.46 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
111.00 | 4.30 | 4.50 | 4.40 | 4.35 | +1.11 | +34.26% | 0.04 | 12 | 20 | 0.41 | 0.43 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
112.00 | 3.95 | 4.15 | 4.05 | 3.93 | +0.92 | +30.57% | 0.04 | 3 | 6 | 0.41 | 0.41 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
113.00 | 2.95 | 3.85 | 3.40 | 3.60 | +0.60 | +20.00% | 0.03 | 20 | 33 | 0.39 | 0.39 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
114.00 | 3.40 | 3.60 | 3.50 | 3.45 | +0.71 | +25.92% | 0.03 | 13 | 24 | 0.42 | 0.37 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
115.00 | 3.15 | 3.30 | 3.23 | 3.20 | +0.80 | +33.34% | 0.03 | 231 | 140 | 0.42 | 0.35 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
116.00 | 2.79 | 3.10 | 2.95 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.42 | 0.33 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
117.00 | 2.55 | 2.98 | 2.77 | 2.67 | +0.66 | +32.84% | 0.02 | 28 | 17 | 0.42 | 0.31 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
118.00 | 2.45 | 2.78 | 2.62 | 2.50 | +0.65 | +35.14% | 0.02 | 15 | 6 | 0.44 | 0.29 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
119.00 | 2.30 | 2.62 | 2.46 | 2.30 | +0.55 | +31.43% | 0.02 | 6 | 84 | 0.44 | 0.27 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
120.00 | 2.15 | 2.28 | 2.22 | 2.25 | +0.65 | +40.63% | 0.02 | 150 | 190 | 0.44 | 0.26 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
121.00 | 2.03 | 2.62 | 2.33 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.46 | 0.24 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
122.00 | 1.89 | 2.01 | 1.95 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.44 | 0.23 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
123.00 | 1.76 | 1.87 | 1.82 | 1.82 | +0.52 | +40.00% | 0.01 | 199 | 3 | 0.45 | 0.22 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
124.00 | 1.42 | 1.80 | 1.61 | 1.56 | +0.38 | +32.21% | 0.01 | 5 | 3 | 0.44 | 0.21 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
125.00 | 1.47 | 1.64 | 1.56 | 1.53 | +0.36 | +30.77% | 0.01 | 17 | 105 | 0.45 | 0.19 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
130.00 | 1.03 | 1.24 | 1.14 | 1.07 | +0.27 | +33.75% | 0.01 | 17 | 53 | 0.48 | 0.14 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
135.00 | 0.59 | 0.97 | 0.78 | 0.82 | +0.12 | +17.15% | 0.01 | 6 | 10 | 0.49 | 0.11 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
140.00 | 0.00 | 0.70 | 0.35 | 0.46 | -0.24 | -34.29% | 0.00 | 1 | 1 | 0.53 | 0.07 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
145.00 | 0.00 | 0.51 | 0.26 | 0.42 | -0.08 | -16.00% | 0.00 | 4 | 12 | 0.54 | 0.05 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
150.00 | 0.00 | 0.91 | 0.46 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 3 | 0.55 | 0.04 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 0.00 | 0.27 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 30 | 65 | 0.43 | -0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
85.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.09 | -20.46% | 0.00 | 24 | 25 | 0.41 | -0.04 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
90.00 | 0.56 | 0.74 | 0.65 | 0.59 | -0.26 | -30.59% | 0.01 | 3 | 55 | 0.40 | -0.09 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
91.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.04 | 7/10/2025 4:00:03 PM EST | |||
92.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
93.00 | 0.86 | 1.07 | 0.97 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
94.00 | 0.87 | 1.25 | 1.06 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.02 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
95.00 | 1.10 | 1.43 | 1.27 | 1.35 | -0.33 | -19.65% | 0.01 | 33 | 140 | 0.38 | -0.17 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
96.00 | 0.88 | 1.73 | 1.31 | % | 0.01 | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
97.00 | 1.34 | 1.94 | 1.64 | 1.88 | -0.32 | -14.55% | 0.02 | 134 | 692 | 0.38 | -0.21 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
98.00 | 1.78 | 2.41 | 2.10 | 2.34 | -0.29 | -11.03% | 0.02 | 2 | 15 | 0.39 | -0.23 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
99.00 | 1.89 | 2.79 | 2.34 | 2.51 | -0.44 | -14.92% | 0.02 | 1 | 10 | 0.39 | -0.26 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
100.00 | 2.42 | 2.70 | 2.56 | 2.54 | -0.76 | -23.03% | 0.03 | 18 | 109 | 0.39 | -0.28 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
101.00 | 2.09 | 3.35 | 2.72 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.37 | -0.31 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
102.00 | 2.78 | 3.75 | 3.27 | 3.55 | -0.65 | -15.48% | 0.03 | 10 | 13 | 0.39 | -0.33 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
103.00 | 2.97 | 3.85 | 3.41 | 3.31 | -1.37 | -29.28% | 0.03 | 22 | 33 | 0.37 | -0.36 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
104.00 | 3.20 | 4.20 | 3.70 | 4.20 | -0.92 | -17.97% | 0.04 | 19 | 38 | 0.36 | -0.38 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
105.00 | 4.50 | 5.65 | 5.08 | 4.57 | -1.07 | -18.98% | 0.05 | 22 | 778 | 0.42 | -0.41 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
106.00 | 4.50 | 5.20 | 4.85 | 5.21 | -1.04 | -16.64% | 0.05 | 10 | 175 | 0.38 | -0.44 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
107.00 | 4.90 | 6.70 | 5.80 | 5.80 | -1.12 | -16.19% | 0.05 | 6 | 21 | 0.41 | -0.46 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
108.00 | 5.15 | 6.50 | 5.83 | 7.62 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.37 | -0.49 | 0.03 | -0.08 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
109.00 | 6.20 | 7.00 | 6.60 | 6.98 | -1.25 | -15.19% | 0.06 | 1 | 4 | 0.39 | -0.52 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
110.00 | 7.30 | 8.55 | 7.93 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.44 | -0.54 | 0.03 | -0.08 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
111.00 | 7.95 | 8.25 | 8.10 | 6.96 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.57 | 0.03 | -0.08 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
112.00 | 7.70 | 8.95 | 8.33 | 9.32 | % | 0.07 | 1 | 0 | 0.38 | -0.59 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
113.00 | 9.35 | 9.65 | 9.50 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.61 | 0.03 | -0.07 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
114.00 | 9.70 | 10.40 | 10.05 | 11.48 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.40 | -0.63 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
115.00 | 10.80 | 11.10 | 10.95 | 12.78 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.41 | -0.65 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
116.00 | 11.45 | 11.90 | 11.68 | 12.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | -0.67 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
117.00 | 12.20 | 12.95 | 12.58 | 14.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.43 | -0.69 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
118.00 | 12.95 | 13.75 | 13.35 | 13.80 | +1.29 | +10.32% | 0.11 | 3 | 1 | 0.43 | -0.71 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
119.00 | 13.95 | 14.40 | 14.18 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.07 | 7/10/2025 4:00:03 PM EST | |||
120.00 | 14.70 | 15.90 | 15.30 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.46 | -0.74 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
121.00 | 15.65 | 16.05 | 15.85 | 15.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.76 | 0.02 | -0.06 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
122.00 | 15.90 | 16.85 | 16.38 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
123.00 | 17.40 | 18.70 | 18.05 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.78 | 0.02 | -0.06 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
124.00 | 18.30 | 18.75 | 18.53 | 19.50 | % | 0.15 | 1 | 0 | 0.46 | -0.79 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
125.00 | 18.30 | 19.55 | 18.93 | 20.09 | -1.41 | -6.56% | 0.15 | 1 | 20 | 0.41 | -0.81 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
130.00 | 23.75 | 24.15 | 23.95 | % | 0.18 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
135.00 | 28.30 | 29.00 | 28.65 | % | 0.21 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.04 | 7/10/2025 4:00:03 PM EST | |||
140.00 | 32.60 | 33.75 | 33.18 | % | 0.24 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 7/10/2025 4:00:03 PM EST | |||
145.00 | 38.05 | 38.75 | 38.40 | % | 0.26 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.03 | 7/10/2025 4:00:03 PM EST | |||
150.00 | 42.00 | 43.70 | 42.85 | % | 0.29 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 7/10/2025 4:00:03 PM EST |