Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $75.33 as of 4/26/2024 4:09:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.40 | 35.85 | 32.52 | 0.00 | 0.00% | 0 | 5 | 2.50 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 30.35 | 30.85 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 24.45 | 25.85 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 20.10 | 21.15 | 15.33 | 0.00 | 0.00% | 0 | 132 | 1.22 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 57.00 | 18.25 | 19.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 58.00 | 16.90 | 18.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 59.00 | 16.00 | 17.25 | 10.24 | 0.00 | 0.00% | 0 | 16 | 0.98 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 15.10 | 15.80 | 14.87 | 0.00 | 0.00% | 0 | 21 | 0.92 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 14.25 | 15.20 | 11.55 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 13.00 | 14.10 | 7.10 | 0.00 | 0.00% | 0 | 8 | 0.81 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 12.35 | 13.10 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 10.95 | 12.20 | 10.58 | 0.00 | 0.00% | 0 | 78 | 0.63 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 9.95 | 11.10 | 10.72 | +1.17 | +12.26% | 21 | 191 | 0.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 9.40 | 10.35 | 6.45 | 0.00 | 0.00% | 0 | 34 | 0.59 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 7.90 | 8.90 | 8.65 | +0.85 | +10.90% | 5 | 677 | 0.53 | 0.99 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 7.05 | 7.95 | 7.85 | +1.05 | +15.45% | 29 | 692 | 0.48 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 6.40 | 7.10 | 6.31 | +0.16 | +2.61% | 1 | 730 | 0.42 | 0.97 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 5.60 | 6.00 | 5.72 | +0.42 | +7.93% | 173 | 1,082 | 0.37 | 0.95 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 4.65 | 4.80 | 4.75 | +0.50 | +11.77% | 452 | 854 | 0.28 | 0.91 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 3.40 | 3.85 | 3.80 | +0.45 | +13.44% | 822 | 2,700 | 0.30 | 0.87 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 2.81 | 2.99 | 3.00 | +0.38 | +14.51% | 731 | 1,680 | 0.30 | 0.81 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 2.03 | 2.25 | 2.17 | +0.35 | +19.24% | 1,539 | 3,478 | 0.29 | 0.71 | 0.11 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 1.39 | 1.58 | 1.51 | +0.16 | +11.86% | 2,295 | 6,065 | 0.29 | 0.60 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 1.05 | 1.09 | 1.05 | +0.15 | +16.67% | 4,186 | 3,624 | 0.29 | 0.47 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 0.68 | 0.72 | 0.72 | +0.14 | +24.14% | 3,622 | 2,287 | 0.30 | 0.35 | 0.12 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 0.46 | 0.48 | 0.48 | +0.09 | +23.08% | 2,542 | 5,005 | 0.32 | 0.25 | 0.10 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 0.31 | 0.33 | 0.31 | +0.07 | +29.17% | 1,498 | 1,297 | 0.32 | 0.17 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.21 | 0.22 | 0.21 | +0.04 | +23.53% | 9,558 | 3,802 | 0.34 | 0.11 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 0.13 | 0.15 | 0.15 | +0.03 | +25.00% | 5,690 | 1,421 | 0.35 | 0.08 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 0.09 | 0.10 | 0.10 | +0.01 | +11.12% | 240 | 614 | 0.37 | 0.05 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 124 | 435 | 0.38 | 0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 84.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 1,931 | 374 | 0.42 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 625 | 2,183 | 0.42 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 86.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 276 | 73 | 0.41 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 87.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 586 | 26 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 111 | 312 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 550 | 147 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.09 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.09 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.09 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.09 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.09 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 57.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 58.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 344 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 41 | 2,603 | 0.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 0.00 | 0.12 | 0.01 | -0.03 | -75.00% | 14 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 5 | 81 | 0.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 0.01 | 0.12 | 0.02 | 0.00 | 0.00% | 35 | 495 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 0.01 | 0.03 | 0.01 | -0.41 | -97.62% | 31 | 519 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 38 | 4,421 | 0.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 25 | 686 | 0.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 0.02 | 0.14 | 0.02 | -0.01 | -33.34% | 4 | 931 | 0.48 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 58 | 713 | 0.38 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 2,323 | 793 | 0.35 | -0.03 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 1,341 | 2,665 | 0.33 | -0.05 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 706 | 1,018 | 0.31 | -0.09 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 0.16 | 0.18 | 0.17 | -0.07 | -29.17% | 3,964 | 3,077 | 0.30 | -0.13 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 0.28 | 0.32 | 0.30 | -0.12 | -28.58% | 2,462 | 1,230 | 0.29 | -0.19 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 0.53 | 0.57 | 0.54 | -0.16 | -22.86% | 2,031 | 648 | 0.29 | -0.29 | 0.11 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.91 | 0.95 | 0.93 | -0.23 | -19.83% | 1,837 | 706 | 0.29 | -0.40 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 1.39 | 1.47 | 1.42 | -0.30 | -17.45% | 1,178 | 291 | 0.30 | -0.53 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 2.04 | 2.12 | 2.06 | -0.44 | -17.60% | 262 | 149 | 0.31 | -0.65 | 0.12 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 2.69 | 2.89 | 2.75 | -0.55 | -16.67% | 65 | 27 | 0.30 | -0.75 | 0.10 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 3.60 | 3.75 | 3.80 | -0.20 | -5.00% | 2 | 29 | 0.33 | -0.83 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 4.50 | 4.70 | 4.47 | -0.70 | -13.54% | 59 | 126 | 0.36 | -0.89 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 5.25 | 5.85 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.92 | 0.04 | -0.04 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 6.40 | 6.60 | 6.54 | -0.34 | -4.95% | 7 | 4 | 0.45 | -0.95 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 7.15 | 7.60 | 10.02 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.02 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 84.00 | 7.75 | 8.95 | 7.40 | -2.00 | -21.28% | 20 | 6 | 0.51 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 8.75 | 10.05 | 9.65 | -5.00 | -34.13% | 7 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 86.00 | 9.90 | 10.95 | 15.65 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 87.00 | 10.70 | 12.15 | 17.75 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 13.75 | 15.10 | 14.65 | -0.75 | -4.87% | 5 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 18.90 | 19.80 | 21.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 24.05 | 24.85 | 27.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 28.75 | 30.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 34.25 | 34.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 39.25 | 40.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 44.20 | 44.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 49.00 | 49.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 53.95 | 54.65 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 58.75 | 59.65 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 64.20 | 64.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |