Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $75.74 as of 4/29/2024 7:26:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.45 | 36.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 30.45 | 31.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 25.40 | 26.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 20.10 | 21.25 | 20.47 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 57.00 | 18.15 | 19.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 58.00 | 17.20 | 18.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 59.00 | 16.20 | 17.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 15.15 | 16.15 | 15.50 | 0.00 | 0.00% | 0 | 31 | 0.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 14.25 | 15.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 62.00 | 13.20 | 13.95 | 12.95 | 0.00 | 0.00% | 0 | 62 | 0.60 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 12.20 | 13.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 64.00 | 11.25 | 12.20 | 8.82 | 0.00 | 0.00% | 0 | 25 | 0.51 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 10.20 | 11.15 | 10.85 | 0.00 | 0.00% | 0 | 176 | 0.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 9.40 | 10.00 | 8.45 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.99 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 8.25 | 9.30 | 7.05 | 0.00 | 0.00% | 0 | 100 | 0.39 | 0.98 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 7.40 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 853 | 0.33 | 0.97 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 6.40 | 7.05 | 7.75 | 0.00 | 0.00% | 0 | 356 | 0.25 | 0.95 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 5.85 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 674 | 0.29 | 0.92 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 4.95 | 5.10 | 5.02 | 0.00 | 0.00% | 0 | 934 | 0.31 | 0.88 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 4.10 | 4.25 | 4.22 | 0.00 | 0.00% | 0 | 1,580 | 0.29 | 0.82 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 3.35 | 3.45 | 3.40 | 0.00 | 0.00% | 0 | 1,271 | 0.29 | 0.75 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 2.63 | 2.89 | 2.71 | 0.00 | 0.00% | 0 | 749 | 0.31 | 0.67 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 2.06 | 2.13 | 2.10 | 0.00 | 0.00% | 0 | 4,815 | 0.29 | 0.58 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 1.59 | 1.64 | 1.64 | 0.00 | 0.00% | 0 | 3,542 | 0.30 | 0.49 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 1.19 | 1.25 | 1.23 | 0.00 | 0.00% | 0 | 1,796 | 0.30 | 0.40 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 0.89 | 0.93 | 0.93 | 0.00 | 0.00% | 0 | 2,256 | 0.31 | 0.32 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 0.66 | 0.69 | 0.67 | 0.00 | 0.00% | 0 | 827 | 0.31 | 0.26 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.49 | 0.52 | 0.49 | 0.00 | 0.00% | 0 | 2,502 | 0.32 | 0.20 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 0.36 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 1,168 | 0.32 | 0.15 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 0.25 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 819 | 0.33 | 0.11 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 0.19 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 297 | 0.34 | 0.08 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 84.00 | 0.16 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 137 | 0.37 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 886 | 0.36 | 0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 86.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 303 | 0.42 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.01 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.12 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.12 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.12 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.12 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.12 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.12 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.12 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 57.00 | 0.00 | 0.12 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.12 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 59.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 0.01 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 0.02 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 0.02 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.47 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 131 | 0.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 509 | 0.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 302 | 0.42 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 536 | 0.34 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 484 | 0.33 | -0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 0.12 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 812 | 0.31 | -0.05 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1,252 | 0.30 | -0.08 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 683 | 0.30 | -0.12 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 0.42 | 0.46 | 0.43 | 0.00 | 0.00% | 0 | 544 | 0.29 | -0.18 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 0.65 | 0.69 | 0.66 | 0.00 | 0.00% | 0 | 2,275 | 0.29 | -0.25 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 0.96 | 0.98 | 0.98 | 0.00 | 0.00% | 0 | 507 | 0.29 | -0.33 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 1.35 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 397 | 0.29 | -0.42 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 1.87 | 2.09 | 1.91 | 0.00 | 0.00% | 0 | 453 | 0.30 | -0.51 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 2.46 | 2.56 | 2.08 | 0.00 | 0.00% | 0 | 140 | 0.30 | -0.60 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 3.15 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 113 | 0.31 | -0.68 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 3.90 | 4.05 | 3.97 | 0.00 | 0.00% | 0 | 39 | 0.32 | -0.74 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 4.60 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 85 | 0.27 | -0.80 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 5.60 | 5.80 | 5.51 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.85 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 6.55 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.89 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 7.15 | 7.65 | 13.37 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.92 | 0.03 | -0.03 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 84.00 | 8.10 | 8.65 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 9.20 | 9.60 | 9.47 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.96 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 86.00 | 10.00 | 11.75 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 14.25 | 14.80 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 18.95 | 19.85 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 24.10 | 25.70 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 29.20 | 29.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 34.00 | 35.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 39.15 | 39.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 44.25 | 44.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 49.20 | 49.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 53.85 | 54.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 59.00 | 59.65 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 63.85 | 64.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |