Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $135.00 as of 8/29/2025 8:17:22 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 | 53.20 | 56.95 | 55.08 | 44.95 | 0.00 | 0.00% | 0.69 | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 48.40 | 51.70 | 50.05 | % | 0.59 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 44.00 | 45.45 | 44.73 | 30.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 39.00 | 40.70 | 39.85 | 40.22 | +14.97 | +59.29% | 0.42 | 4 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 33.50 | 36.70 | 35.10 | 35.05 | % | 0.35 | 4 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 105.00 | 29.20 | 31.10 | 30.15 | 30.29 | +14.25 | +88.84% | 0.29 | 6 | 27 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 106.00 | 28.15 | 30.30 | 29.23 | 29.90 | +15.31 | +104.94% | 0.28 | 18 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 107.00 | 27.35 | 29.00 | 28.18 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 108.00 | 26.35 | 27.80 | 27.08 | 21.60 | +8.14 | +60.48% | 0.25 | 2 | 13 | 0.87 | 1.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 109.00 | 25.95 | 26.55 | 26.25 | 12.68 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.89 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 24.90 | 26.15 | 25.53 | 25.12 | +12.12 | +93.24% | 0.23 | 109 | 47 | 0.71 | 0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 111.00 | 23.55 | 24.60 | 24.08 | 10.75 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.59 | 0.99 | 0.00 | -0.02 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 112.00 | 22.65 | 24.35 | 23.50 | 18.42 | +8.09 | +78.32% | 0.21 | 2 | 4 | 0.81 | 0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 113.00 | 22.10 | 22.65 | 22.38 | 9.99 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 114.00 | 21.10 | 21.70 | 21.40 | 21.05 | +12.18 | +137.32% | 0.19 | 6 | 15 | 0.58 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 20.05 | 21.45 | 20.75 | 19.86 | +12.06 | +154.62% | 0.18 | 77 | 84 | 0.72 | 0.97 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 116.00 | 19.20 | 19.85 | 19.53 | 19.67 | +12.57 | +177.05% | 0.17 | 40 | 82 | 0.61 | 0.97 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 117.00 | 17.75 | 18.65 | 18.20 | 18.91 | +12.26 | +184.37% | 0.16 | 114 | 117 | 0.55 | 0.96 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 118.00 | 16.70 | 17.70 | 17.20 | 17.43 | +11.13 | +176.67% | 0.15 | 54 | 61 | 0.50 | 0.94 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 119.00 | 15.75 | 17.50 | 16.63 | 16.38 | +11.04 | +206.75% | 0.14 | 110 | 60 | 0.64 | 0.94 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 14.75 | 15.75 | 15.25 | 15.56 | +10.76 | +224.17% | 0.13 | 240 | 311 | 0.52 | 0.93 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 121.00 | 14.35 | 15.75 | 15.05 | 14.58 | +10.20 | +232.88% | 0.12 | 225 | 464 | 0.49 | 0.92 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 122.00 | 12.85 | 14.30 | 13.58 | 13.64 | +9.64 | +241.00% | 0.11 | 206 | 398 | 0.36 | 0.91 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 123.00 | 11.15 | 13.15 | 12.15 | 13.00 | +9.35 | +256.17% | 0.10 | 80 | 193 | 0.26 | 0.89 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 124.00 | 11.75 | 12.35 | 12.05 | 11.86 | +8.56 | +259.40% | 0.10 | 69 | 141 | 0.42 | 0.87 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 10.90 | 11.35 | 11.13 | 11.14 | +8.17 | +275.09% | 0.09 | 565 | 569 | 0.45 | 0.85 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 126.00 | 10.00 | 10.45 | 10.23 | 10.15 | +7.39 | +267.76% | 0.08 | 187 | 156 | 0.38 | 0.83 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 127.00 | 9.25 | 10.30 | 9.78 | 9.42 | +7.02 | +292.50% | 0.08 | 197 | 417 | 0.40 | 0.81 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 128.00 | 8.45 | 9.85 | 9.15 | 8.60 | +6.42 | +294.50% | 0.07 | 108 | 267 | 0.45 | 0.78 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 129.00 | 7.70 | 8.60 | 8.15 | 7.96 | +5.99 | +304.07% | 0.06 | 155 | 222 | 0.42 | 0.75 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 130.00 | 7.05 | 7.55 | 7.30 | 7.20 | +5.42 | +304.50% | 0.06 | 1,980 | 948 | 0.41 | 0.71 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 131.00 | 5.65 | 6.80 | 6.23 | 6.25 | +4.63 | +285.81% | 0.05 | 304 | 189 | 0.36 | 0.68 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 132.00 | 5.85 | 6.10 | 5.98 | 5.71 | +4.21 | +280.67% | 0.05 | 626 | 246 | 0.39 | 0.64 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 133.00 | 5.10 | 5.65 | 5.38 | 5.45 | +3.90 | +251.62% | 0.04 | 481 | 170 | 0.40 | 0.60 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 134.00 | 4.80 | 5.00 | 4.90 | 4.80 | +3.49 | +266.42% | 0.04 | 793 | 163 | 0.40 | 0.56 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 135.00 | 4.30 | 4.50 | 4.40 | 4.45 | +3.40 | +323.81% | 0.03 | 4,646 | 342 | 0.40 | 0.53 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 136.00 | 3.80 | 4.10 | 3.95 | 3.96 | +2.97 | +300.00% | 0.03 | 1,092 | 33 | 0.40 | 0.49 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 137.00 | 3.50 | 3.70 | 3.60 | 3.44 | +2.57 | +295.41% | 0.03 | 272 | 29 | 0.41 | 0.45 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 138.00 | 3.00 | 3.35 | 3.18 | 3.20 | +2.49 | +350.71% | 0.02 | 218 | 36 | 0.41 | 0.42 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 139.00 | 2.84 | 3.05 | 2.95 | 2.78 | +2.05 | +280.83% | 0.02 | 455 | 19 | 0.42 | 0.38 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 140.00 | 2.60 | 2.89 | 2.75 | 2.63 | +1.99 | +310.94% | 0.02 | 4,542 | 543 | 0.43 | 0.35 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 145.00 | 1.48 | 1.59 | 1.54 | 1.54 | +1.12 | +266.67% | 0.01 | 2,645 | 629 | 0.45 | 0.22 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 150.00 | 0.84 | 0.90 | 0.87 | 0.89 | +0.64 | +256.00% | 0.01 | 1,864 | 1,348 | 0.47 | 0.14 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 155.00 | 0.47 | 0.53 | 0.50 | 0.51 | +0.31 | +155.00% | 0.00 | 449 | 207 | 0.49 | 0.08 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 160.00 | 0.24 | 0.29 | 0.27 | 0.29 | +0.18 | +163.64% | 0.00 | 581 | 141 | 0.51 | 0.05 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 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 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 245 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.69 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.21 | -84.00% | 0.00 | 60 | 778 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.63 | -95.46% | 0.00 | 66 | 1,206 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 0.47 | 0.24 | 0.14 | -0.50 | -78.13% | 0.00 | 11 | 116 | 0.80 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.43 | 0.22 | 0.12 | -0.75 | -86.21% | 0.00 | 29 | 363 | 0.76 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.81 | -94.19% | 0.00 | 15 | 178 | 0.64 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 109.00 | 0.01 | 0.30 | 0.16 | 0.05 | -1.01 | -95.29% | 0.00 | 43 | 214 | 0.46 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 0.03 | 0.06 | 0.05 | 0.06 | -1.22 | -95.32% | 0.00 | 178 | 697 | 0.47 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 0.34 | 0.17 | 0.15 | -1.45 | -90.63% | 0.00 | 3 | 225 | 0.63 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 112.00 | 0.07 | 0.10 | 0.09 | 0.09 | -1.65 | -94.83% | 0.00 | 47 | 72 | 0.47 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 113.00 | 0.08 | 0.13 | 0.11 | 0.10 | -1.85 | -94.88% | 0.00 | 49 | 1,834 | 0.45 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 114.00 | 0.10 | 0.14 | 0.12 | 0.12 | -2.25 | -94.94% | 0.00 | 24 | 97 | 0.46 | -0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 0.10 | 0.17 | 0.14 | 0.12 | -2.92 | -96.06% | 0.00 | 182 | 394 | 0.44 | -0.03 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 0.19 | 0.10 | 0.15 | -3.06 | -95.33% | 0.00 | 41 | 109 | 0.46 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 117.00 | 0.05 | 0.21 | 0.13 | 0.20 | -3.74 | -94.93% | 0.00 | 39 | 202 | 0.39 | -0.04 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 118.00 | 0.01 | 0.25 | 0.13 | 0.17 | -3.68 | -95.59% | 0.00 | 45 | 309 | 0.35 | -0.06 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 119.00 | 0.24 | 0.29 | 0.27 | 0.25 | -4.20 | -94.39% | 0.00 | 72 | 215 | 0.42 | -0.06 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 0.29 | 0.38 | 0.34 | 0.32 | -4.67 | -93.59% | 0.00 | 493 | 396 | 0.43 | -0.07 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 121.00 | 0.35 | 0.40 | 0.38 | 0.39 | -5.36 | -93.22% | 0.00 | 45 | 273 | 0.41 | -0.08 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 122.00 | 0.44 | 0.50 | 0.47 | 0.43 | -5.62 | -92.90% | 0.00 | 108 | 297 | 0.41 | -0.09 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 123.00 | 0.53 | 0.60 | 0.57 | 0.56 | -6.34 | -91.89% | 0.00 | 186 | 156 | 0.40 | -0.11 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 124.00 | 0.65 | 0.72 | 0.69 | 0.68 | -6.62 | -90.69% | 0.01 | 182 | 65 | 0.40 | -0.13 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 0.79 | 0.89 | 0.84 | 0.80 | -7.25 | -90.07% | 0.01 | 685 | 112 | 0.40 | -0.15 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 126.00 | 0.93 | 1.05 | 0.99 | 1.02 | -4.55 | -81.69% | 0.01 | 98 | 7 | 0.40 | -0.17 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 127.00 | 1.15 | 1.27 | 1.21 | 1.14 | -6.86 | -85.75% | 0.01 | 1,103 | 6 | 0.40 | -0.19 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 128.00 | 1.38 | 1.60 | 1.49 | 1.37 | -8.84 | -86.59% | 0.01 | 325 | 20 | 0.40 | -0.22 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 129.00 | 1.45 | 1.78 | 1.62 | 1.75 | % | 0.01 | 181 | 0 | 0.39 | -0.25 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 130.00 | 1.79 | 2.07 | 1.93 | 1.94 | -6.59 | -77.26% | 0.01 | 2,486 | 14 | 0.40 | -0.29 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 131.00 | 2.25 | 2.42 | 2.34 | 2.35 | -9.65 | -80.42% | 0.02 | 90 | 25 | 0.40 | -0.32 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 132.00 | 2.59 | 2.94 | 2.77 | 2.68 | % | 0.02 | 262 | 0 | 0.40 | -0.36 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 133.00 | 3.10 | 3.20 | 3.15 | 3.18 | -9.42 | -74.77% | 0.02 | 372 | 15 | 0.40 | -0.40 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 134.00 | 3.55 | 3.85 | 3.70 | 3.69 | -9.71 | -72.47% | 0.03 | 376 | 15 | 0.41 | -0.44 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 135.00 | 4.10 | 4.90 | 4.50 | 4.20 | -9.43 | -69.19% | 0.03 | 515 | 2 | 0.41 | -0.47 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 136.00 | 4.40 | 4.85 | 4.63 | 4.70 | % | 0.03 | 177 | 0 | 0.40 | -0.51 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 137.00 | 5.25 | 6.25 | 5.75 | 5.44 | % | 0.04 | 44 | 0 | 0.45 | -0.55 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 138.00 | 5.90 | 7.25 | 6.58 | 6.05 | % | 0.05 | 36 | 0 | 0.48 | -0.58 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 139.00 | 6.60 | 6.80 | 6.70 | 6.75 | % | 0.05 | 18 | 0 | 0.42 | -0.62 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 140.00 | 7.25 | 7.55 | 7.40 | 7.40 | -13.37 | -64.38% | 0.05 | 61 | 87 | 0.43 | -0.65 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 145.00 | 10.20 | 12.35 | 11.28 | 11.30 | -14.25 | -55.78% | 0.08 | 91 | 31 | 0.45 | -0.78 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 150.00 | 14.75 | 17.50 | 16.13 | % | 0.11 | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.10 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 19.05 | 20.60 | 19.83 | 20.45 | % | 0.13 | 20 | 0 | 0.55 | -0.92 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 160.00 | 24.60 | 26.15 | 25.38 | 25.50 | % | 0.16 | 15 | 0 | 0.58 | -0.95 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |