Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $119.94 as of 8/1/2025 7:59:00 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 | 37.25 | 37.95 | 37.60 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 85.00 | 32.35 | 33.00 | 32.68 | % | 0.38 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 90.00 | 27.35 | 28.25 | 27.80 | % | 0.31 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 95.00 | 22.55 | 23.45 | 23.00 | % | 0.24 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.03 | 8/1/2025 3:59:55 PM EST | |||
| 100.00 | 17.95 | 18.95 | 18.45 | % | 0.18 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.04 | 8/1/2025 3:59:55 PM EST | |||
| 105.00 | 13.80 | 14.45 | 14.13 | 13.87 | % | 0.13 | 2 | 0 | 0.39 | 0.83 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 106.00 | 13.05 | 13.90 | 13.48 | % | 0.13 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 107.00 | 12.25 | 12.90 | 12.58 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 108.00 | 11.60 | 12.30 | 11.95 | % | 0.11 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 109.00 | 10.50 | 11.45 | 10.98 | 11.18 | % | 0.10 | 4 | 0 | 0.38 | 0.74 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 110.00 | 10.20 | 10.80 | 10.50 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 111.00 | 8.65 | 10.20 | 9.43 | % | 0.08 | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 112.00 | 8.40 | 9.50 | 8.95 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 113.00 | 8.35 | 9.10 | 8.73 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.02 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 114.00 | 6.80 | 8.40 | 7.60 | 8.18 | % | 0.07 | 3 | 0 | 0.36 | 0.62 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 115.00 | 6.80 | 8.30 | 7.55 | 7.60 | % | 0.07 | 1 | 0 | 0.40 | 0.59 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 116.00 | 6.95 | 8.10 | 7.53 | 7.15 | % | 0.06 | 5 | 0 | 0.43 | 0.57 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 117.00 | 6.10 | 7.80 | 6.95 | 6.70 | % | 0.06 | 3 | 0 | 0.42 | 0.54 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 118.00 | 5.85 | 6.65 | 6.25 | 5.95 | -2.39 | -28.66% | 0.05 | 7 | 4 | 0.41 | 0.52 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 119.00 | 5.50 | 5.95 | 5.73 | 5.65 | % | 0.05 | 2 | 0 | 0.40 | 0.49 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 120.00 | 5.05 | 5.55 | 5.30 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.40 | 0.47 | 0.03 | -0.08 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 121.00 | 3.95 | 5.20 | 4.58 | 6.51 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.44 | 0.03 | -0.08 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 122.00 | 4.15 | 4.90 | 4.53 | % | 0.04 | 0 | 0 | 0.40 | 0.42 | 0.02 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 123.00 | 3.60 | 4.50 | 4.05 | 4.40 | -1.20 | -21.43% | 0.03 | 1 | 4 | 0.39 | 0.40 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 124.00 | 2.96 | 4.20 | 3.58 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.02 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 125.00 | 3.40 | 3.80 | 3.60 | 3.71 | -1.19 | -24.29% | 0.03 | 23 | 7 | 0.41 | 0.35 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 126.00 | 2.88 | 3.70 | 3.29 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 127.00 | 2.73 | 3.65 | 3.19 | % | 0.03 | 0 | 0 | 0.42 | 0.31 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 128.00 | 2.61 | 3.15 | 2.88 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.30 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 129.00 | 2.40 | 2.98 | 2.69 | 2.75 | % | 0.02 | 3 | 0 | 0.42 | 0.28 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 130.00 | 2.49 | 2.74 | 2.62 | 2.41 | -1.19 | -33.06% | 0.02 | 13 | 2 | 0.43 | 0.26 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 131.00 | 1.98 | 2.67 | 2.33 | % | 0.02 | 0 | 0 | 0.42 | 0.25 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 132.00 | 2.16 | 2.44 | 2.30 | 2.20 | -0.85 | -27.87% | 0.02 | 1 | 11 | 0.43 | 0.23 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 133.00 | 1.71 | 2.29 | 2.00 | % | 0.02 | 0 | 0 | 0.43 | 0.22 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 134.00 | 1.46 | 2.17 | 1.82 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 135.00 | 1.42 | 1.95 | 1.69 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 140.00 | 1.06 | 1.34 | 1.20 | 1.20 | % | 0.01 | 2 | 0 | 0.45 | 0.14 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 145.00 | 0.70 | 1.13 | 0.92 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.04 | 8/1/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.83 | 0.42 | 0.58 | % | 0.00 | 2 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 8/1/2025 3:59:55 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 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.03 | 8/1/2025 3:59:55 PM EST | |||
| 100.00 | 0.63 | 0.80 | 0.72 | 0.73 | % | 0.01 | 15 | 0 | 0.38 | -0.10 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 105.00 | 1.43 | 1.60 | 1.52 | 1.56 | % | 0.01 | 6 | 0 | 0.38 | -0.17 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 106.00 | 1.52 | 2.07 | 1.80 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 107.00 | 1.90 | 2.19 | 2.05 | 2.02 | % | 0.02 | 2 | 0 | 0.39 | -0.21 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 108.00 | 2.04 | 2.43 | 2.24 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 109.00 | 2.27 | 2.72 | 2.50 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.26 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 110.00 | 2.61 | 3.35 | 2.98 | 3.04 | % | 0.03 | 1 | 0 | 0.39 | -0.28 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 111.00 | 2.99 | 3.50 | 3.25 | 3.22 | +0.97 | +43.12% | 0.03 | 1 | 1 | 0.39 | -0.31 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 112.00 | 3.30 | 3.70 | 3.50 | 3.55 | % | 0.03 | 5 | 0 | 0.38 | -0.33 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 113.00 | 3.60 | 5.15 | 4.38 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.02 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 114.00 | 4.35 | 5.20 | 4.78 | 4.07 | +0.97 | +31.29% | 0.04 | 1 | 3 | 0.41 | -0.38 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 115.00 | 4.60 | 5.60 | 5.10 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.41 | 0.03 | -0.08 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 116.00 | 5.00 | 5.85 | 5.43 | 5.09 | % | 0.05 | 1 | 0 | 0.39 | -0.43 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 117.00 | 5.65 | 6.90 | 6.28 | % | 0.05 | 0 | 0 | 0.42 | -0.46 | 0.03 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 118.00 | 5.25 | 6.70 | 5.98 | % | 0.05 | 0 | 0 | 0.39 | -0.48 | 0.03 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 119.00 | 6.20 | 7.75 | 6.98 | 6.75 | +1.35 | +25.00% | 0.06 | 1 | 1 | 0.39 | -0.51 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 120.00 | 7.20 | 9.00 | 8.10 | 7.30 | +1.20 | +19.68% | 0.07 | 1 | 2 | 0.42 | -0.53 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 121.00 | 7.85 | 8.50 | 8.18 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 122.00 | 8.65 | 9.20 | 8.93 | % | 0.07 | 0 | 0 | 0.40 | -0.58 | 0.02 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 123.00 | 8.60 | 9.85 | 9.23 | % | 0.08 | 0 | 0 | 0.38 | -0.60 | 0.02 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 124.00 | 9.80 | 10.65 | 10.23 | % | 0.08 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 125.00 | 10.75 | 11.40 | 11.08 | % | 0.09 | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 126.00 | 11.45 | 12.15 | 11.80 | % | 0.09 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 127.00 | 11.90 | 13.10 | 12.50 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 128.00 | 12.95 | 13.65 | 13.30 | % | 0.10 | 0 | 0 | 0.41 | -0.70 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 129.00 | 13.70 | 14.45 | 14.08 | % | 0.11 | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 130.00 | 14.55 | 15.25 | 14.90 | % | 0.11 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 131.00 | 15.40 | 16.10 | 15.75 | % | 0.12 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 132.00 | 16.25 | 16.95 | 16.60 | % | 0.13 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 133.00 | 17.10 | 17.75 | 17.43 | % | 0.13 | 0 | 0 | 0.42 | -0.78 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 134.00 | 18.00 | 18.70 | 18.35 | % | 0.14 | 0 | 0 | 0.43 | -0.80 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 135.00 | 18.80 | 19.55 | 19.18 | % | 0.14 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 140.00 | 23.10 | 24.00 | 23.55 | % | 0.17 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.05 | 8/1/2025 3:59:55 PM EST | |||
| 145.00 | 27.85 | 28.80 | 28.33 | % | 0.20 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 8/1/2025 3:59:55 PM EST | |||
| 150.00 | 32.75 | 33.60 | 33.18 | % | 0.22 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 8/1/2025 3:59:55 PM EST | |||
| 155.00 | 37.65 | 38.70 | 38.18 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 160.00 | 42.15 | 43.95 | 43.05 | % | 0.27 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST |