Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $68.97 as of 4/19/2024 7:59:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.60 | 29.65 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 45.00 | 23.75 | 24.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 50.00 | 19.00 | 19.20 | 19.00 | % | 30 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 55.00 | 14.05 | 14.20 | 14.54 | 0.00 | 0.00% | 0 | 8 | 0.86 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 57.00 | 12.05 | 12.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 58.00 | 11.10 | 11.25 | 10.60 | % | 40 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 59.00 | 10.05 | 10.25 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 60.00 | 8.65 | 9.25 | 9.00 | 0.00 | 0.00% | 27 | 194 | 0.57 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 61.00 | 7.05 | 8.25 | 9.10 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.99 | 0.01 | -0.02 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 62.00 | 7.10 | 7.25 | 7.15 | -0.14 | -1.92% | 13 | 3 | 0.51 | 0.97 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 63.00 | 6.10 | 6.65 | 6.20 | +0.10 | +1.64% | 19 | 55 | 0.45 | 0.96 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 64.00 | 5.15 | 5.30 | 5.00 | -0.15 | -2.92% | 14 | 43 | 0.33 | 0.93 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 65.00 | 4.20 | 4.35 | 4.27 | +0.14 | +3.39% | 622 | 370 | 0.33 | 0.89 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 66.00 | 3.30 | 3.40 | 3.34 | +0.01 | +0.30% | 186 | 120 | 0.31 | 0.84 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 67.00 | 2.49 | 2.56 | 2.50 | +0.01 | +0.41% | 294 | 737 | 0.30 | 0.77 | 0.10 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 68.00 | 1.70 | 1.88 | 1.81 | +0.05 | +2.85% | 673 | 447 | 0.31 | 0.67 | 0.13 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 69.00 | 1.03 | 1.24 | 1.20 | +0.01 | +0.84% | 2,055 | 1,475 | 0.30 | 0.53 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 70.00 | 0.75 | 0.78 | 0.78 | -0.02 | -2.50% | 2,694 | 4,397 | 0.30 | 0.38 | 0.14 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 71.00 | 0.45 | 0.50 | 0.48 | -0.05 | -9.44% | 2,385 | 1,775 | 0.30 | 0.26 | 0.12 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 72.00 | 0.27 | 0.28 | 0.28 | -0.05 | -15.16% | 3,339 | 2,915 | 0.31 | 0.17 | 0.09 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 73.00 | 0.16 | 0.17 | 0.17 | -0.04 | -19.05% | 1,418 | 2,150 | 0.32 | 0.11 | 0.06 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 74.00 | 0.10 | 0.12 | 0.12 | -0.03 | -20.00% | 4,984 | 2,652 | 0.34 | 0.07 | 0.04 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 75.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 1,428 | 5,766 | 0.36 | 0.05 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 76.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 320 | 2,905 | 0.38 | 0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 77.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 459 | 1,953 | 0.41 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 78.00 | 0.03 | 0.13 | 0.04 | -0.01 | -20.00% | 113 | 4,009 | 0.48 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 79.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 22 | 1,501 | 0.44 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 80.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 325 | 3,091 | 0.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 81.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 9 | 405 | 0.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 82.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,273 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 83.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 959 | 0.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 84.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 270 | 0.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 1,070 | 0.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 94 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 88.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 89.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 3,835 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 1 | 220 | 0.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 239 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:00 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 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 57.00 | 0.00 | 0.06 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.05 | 0.05 | % | 4 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 59.00 | 0.00 | 0.06 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 60.00 | 0.02 | 0.13 | 0.03 | 0.00 | 0.00% | 133 | 111 | 0.55 | -0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 61.00 | 0.03 | 0.04 | 0.04 | % | 9 | 0 | 0.45 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 62.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 89 | 105 | 0.40 | -0.03 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 63.00 | 0.04 | 0.12 | 0.05 | -0.01 | -16.67% | 67 | 3,430 | 0.41 | -0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 64.00 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 93 | 1,282 | 0.35 | -0.07 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 65.00 | 0.12 | 0.13 | 0.12 | -0.03 | -20.00% | 2,197 | 2,654 | 0.33 | -0.11 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 66.00 | 0.20 | 0.23 | 0.21 | -0.06 | -22.23% | 432 | 705 | 0.31 | -0.16 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 67.00 | 0.37 | 0.40 | 0.38 | -0.10 | -20.84% | 2,027 | 958 | 0.31 | -0.23 | 0.10 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 68.00 | 0.64 | 0.68 | 0.66 | -0.10 | -13.16% | 1,570 | 2,945 | 0.30 | -0.33 | 0.13 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 69.00 | 1.05 | 1.10 | 1.04 | -0.12 | -10.35% | 866 | 2,721 | 0.30 | -0.47 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 70.00 | 1.60 | 1.66 | 1.65 | -0.11 | -6.25% | 990 | 2,887 | 0.30 | -0.62 | 0.14 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 71.00 | 2.30 | 2.53 | 2.25 | -0.32 | -12.46% | 252 | 1,077 | 0.30 | -0.74 | 0.12 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 72.00 | 3.10 | 3.20 | 3.22 | -0.13 | -3.89% | 303 | 3,082 | 0.31 | -0.83 | 0.09 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 73.00 | 4.00 | 4.10 | 4.10 | -0.15 | -3.53% | 85 | 593 | 0.32 | -0.89 | 0.06 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 74.00 | 4.95 | 5.05 | 5.05 | +0.25 | +5.21% | 29 | 214 | 0.31 | -0.93 | 0.04 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 75.00 | 5.50 | 7.10 | 5.89 | -0.30 | -4.85% | 69 | 703 | 0.42 | -0.95 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 76.00 | 6.50 | 8.05 | 7.64 | +1.00 | +15.06% | 64 | 108 | 0.51 | -0.97 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 77.00 | 7.85 | 9.00 | 8.00 | +0.40 | +5.27% | 9 | 67 | 0.48 | -0.98 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 78.00 | 7.75 | 10.75 | 9.00 | +0.40 | +4.66% | 11 | 4 | 0.52 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 79.00 | 9.85 | 10.05 | 9.95 | +0.10 | +1.02% | 16 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 80.00 | 10.85 | 11.00 | 11.00 | 0.00 | 0.00% | 20 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 81.00 | 11.40 | 12.10 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 82.00 | 11.85 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 83.00 | 12.85 | 14.00 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 84.00 | 14.85 | 15.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 85.00 | 15.85 | 16.00 | 16.00 | +1.35 | +9.22% | 1 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 86.00 | 16.85 | 17.05 | 17.00 | -0.05 | -0.30% | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 87.00 | 17.85 | 18.25 | 18.00 | -0.05 | -0.28% | 1 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 88.00 | 18.85 | 19.05 | 19.05 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 89.00 | 19.85 | 20.20 | 18.13 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 90.00 | 20.00 | 21.05 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 95.00 | 25.40 | 26.50 | 20.84 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:00 PM EST |
| 100.00 | 30.45 | 31.50 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 4:00:00 PM EST |
| 105.00 | 35.50 | 36.50 | 32.70 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 4:00:00 PM EST |
| 110.00 | 40.45 | 41.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 115.00 | 45.40 | 46.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 120.00 | 50.40 | 51.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 125.00 | 55.50 | 56.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 130.00 | 60.70 | 61.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 135.00 | 65.40 | 66.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 140.00 | 70.40 | 71.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |