Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $81.33 as of 5/6/2024 3:05:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.50 | 42.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 45.00 | 36.50 | 37.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 50.00 | 31.55 | 32.05 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 55.00 | 26.65 | 27.15 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 60.00 | 21.55 | 22.10 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 62.00 | 19.75 | 20.20 | 14.46 | 0.00 | 0.00% | 0 | 82 | 0.55 | 0.98 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 3:59:29 PM EST |
| 63.00 | 18.80 | 19.20 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 5/6/2024 3:59:29 PM EST | |||
| 64.00 | 17.80 | 18.30 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:29 PM EST | |||
| 65.00 | 16.75 | 17.30 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:29 PM EST | |||
| 66.00 | 15.70 | 16.35 | 9.82 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.96 | 0.01 | -0.03 | 4/30/2024 | 5/6/2024 3:59:29 PM EST |
| 67.00 | 14.90 | 15.35 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.01 | -0.03 | 4/25/2024 | 5/6/2024 3:59:29 PM EST |
| 68.00 | 13.85 | 14.45 | 13.55 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.94 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 69.00 | 12.85 | 13.45 | 10.49 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.93 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 3:59:29 PM EST |
| 70.00 | 12.00 | 12.50 | 11.76 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.91 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 71.00 | 11.05 | 11.70 | 10.74 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.90 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 3:59:29 PM EST |
| 72.00 | 10.40 | 10.60 | 10.35 | +0.15 | +1.48% | 8 | 23 | 0.39 | 0.88 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 73.00 | 9.45 | 9.90 | 9.55 | +0.75 | +8.53% | 2 | 55 | 0.39 | 0.85 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 74.00 | 8.60 | 8.95 | 7.75 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.83 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 75.00 | 7.90 | 8.20 | 7.80 | 0.00 | 0.00% | 0 | 118 | 0.38 | 0.80 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 76.00 | 7.05 | 7.45 | 6.95 | -0.05 | -0.72% | 7 | 80 | 0.39 | 0.77 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 77.00 | 6.35 | 6.70 | 6.45 | +0.10 | +1.58% | 13 | 84 | 0.39 | 0.73 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 78.00 | 5.70 | 6.15 | 5.95 | +0.28 | +4.94% | 33 | 107 | 0.39 | 0.69 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 79.00 | 5.10 | 5.55 | 5.25 | -0.10 | -1.87% | 8 | 38 | 0.39 | 0.65 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 80.00 | 4.70 | 5.05 | 4.85 | +0.17 | +3.64% | 25 | 360 | 0.39 | 0.61 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 81.00 | 4.25 | 4.35 | 4.33 | +0.18 | +4.34% | 37 | 281 | 0.39 | 0.57 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 82.00 | 3.75 | 3.90 | 3.70 | -0.01 | -0.27% | 360 | 172 | 0.40 | 0.52 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 83.00 | 3.15 | 3.45 | 3.35 | 0.00 | 0.00% | 56 | 90 | 0.40 | 0.48 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 84.00 | 2.84 | 3.20 | 2.93 | -0.04 | -1.35% | 6 | 180 | 0.40 | 0.44 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 85.00 | 2.44 | 2.70 | 2.54 | -0.10 | -3.79% | 24 | 148 | 0.40 | 0.40 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 86.00 | 2.13 | 2.48 | 2.35 | +0.04 | +1.74% | 19 | 66 | 0.40 | 0.37 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 87.00 | 1.99 | 2.10 | 2.05 | +0.14 | +7.33% | 3 | 17 | 0.41 | 0.33 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 88.00 | 1.73 | 1.86 | 1.84 | +0.05 | +2.80% | 15 | 86 | 0.41 | 0.30 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 89.00 | 1.42 | 1.77 | 1.55 | % | 14 | 0 | 0.42 | 0.27 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST | |
| 90.00 | 1.26 | 1.41 | 1.39 | +0.01 | +0.73% | 147 | 268 | 0.42 | 0.25 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 91.00 | 1.08 | 1.40 | 1.20 | % | 4 | 0 | 0.42 | 0.23 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST | |
| 92.00 | 0.95 | 1.22 | 1.09 | % | 12 | 0 | 0.43 | 0.20 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST | |
| 93.00 | 0.85 | 1.13 | 0.94 | % | 8 | 0 | 0.43 | 0.18 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST | |
| 94.00 | 0.72 | 0.98 | 0.82 | % | 2 | 0 | 0.44 | 0.17 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:29 PM EST | |
| 95.00 | 0.72 | 0.76 | 0.76 | +0.02 | +2.71% | 94 | 490 | 0.44 | 0.15 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 100.00 | 0.42 | 0.44 | 0.43 | 0.00 | 0.00% | 19 | 306 | 0.47 | 0.09 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 105.00 | 0.26 | 0.29 | 0.28 | +0.01 | +3.71% | 5 | 8 | 0.50 | 0.05 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 110.00 | 0.11 | 0.20 | 0.18 | -0.02 | -10.00% | 6 | 48 | 0.51 | 0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 115.00 | 0.04 | 0.27 | 0.12 | -0.08 | -40.00% | 2 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 120.00 | 0.02 | 0.24 | 0.08 | -0.02 | -20.00% | 23 | 48 | 0.59 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 125.00 | 0.01 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:29 PM EST | |||
| 130.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:29 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:29 PM EST |
| 140.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 2 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:29 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 | 0.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 45.00 | 0.00 | 0.14 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 55.00 | 0.01 | 0.17 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 60.00 | 0.03 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 62.00 | 0.04 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.02 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 63.00 | 0.04 | 0.21 | 0.09 | -0.03 | -25.00% | 1 | 24 | 0.47 | -0.02 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 64.00 | 0.05 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.03 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 65.00 | 0.06 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.03 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 66.00 | 0.07 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.04 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 67.00 | 0.13 | 0.32 | 0.23 | +0.02 | +9.53% | 13 | 124 | 0.43 | -0.05 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 68.00 | 0.20 | 0.24 | 0.23 | -0.04 | -14.82% | 21 | 439 | 0.40 | -0.06 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 69.00 | 0.25 | 0.29 | 0.36 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.07 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 70.00 | 0.30 | 0.36 | 0.36 | -0.08 | -18.19% | 2 | 111 | 0.39 | -0.09 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 71.00 | 0.33 | 0.50 | 0.45 | -0.12 | -21.06% | 24 | 140 | 0.39 | -0.10 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 72.00 | 0.54 | 0.57 | 0.56 | -0.33 | -37.08% | 57 | 53 | 0.39 | -0.12 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 73.00 | 0.67 | 0.72 | 0.77 | -0.11 | -12.50% | 10 | 47 | 0.39 | -0.15 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 74.00 | 0.86 | 1.03 | 0.91 | -0.13 | -12.50% | 32 | 18 | 0.39 | -0.17 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 75.00 | 1.08 | 1.27 | 1.15 | -0.10 | -8.00% | 25 | 99 | 0.39 | -0.20 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 76.00 | 1.33 | 1.40 | 1.39 | -0.27 | -16.27% | 5 | 138 | 0.39 | -0.23 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 77.00 | 1.64 | 1.72 | 1.70 | -0.17 | -9.10% | 28 | 30 | 0.39 | -0.27 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 78.00 | 1.99 | 2.08 | 2.07 | -0.67 | -24.46% | 7 | 71 | 0.39 | -0.31 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 79.00 | 2.24 | 2.48 | 3.05 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.35 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 80.00 | 2.85 | 3.00 | 2.95 | -0.15 | -4.84% | 30 | 59 | 0.39 | -0.39 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 81.00 | 3.25 | 3.40 | 3.35 | -0.70 | -17.29% | 23 | 450 | 0.39 | -0.43 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 82.00 | 3.80 | 4.10 | 3.82 | -0.29 | -7.06% | 2 | 19 | 0.40 | -0.48 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 83.00 | 4.35 | 4.60 | 5.29 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.52 | 0.04 | -0.06 | 5/2/2024 | 5/6/2024 3:59:29 PM EST |
| 84.00 | 4.95 | 5.10 | 5.32 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.56 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 3:59:29 PM EST |
| 85.00 | 5.60 | 5.75 | 5.95 | -0.16 | -2.62% | 10 | 4 | 0.40 | -0.60 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:29 PM EST |
| 86.00 | 6.30 | 6.45 | % | 0 | 0 | 0.41 | -0.63 | 0.04 | -0.06 | 5/6/2024 3:59:29 PM EST | |||
| 87.00 | 6.85 | 7.30 | % | 0 | 0 | 0.41 | -0.67 | 0.04 | -0.06 | 5/6/2024 3:59:29 PM EST | |||
| 88.00 | 7.80 | 8.10 | % | 0 | 0 | 0.42 | -0.70 | 0.03 | -0.06 | 5/6/2024 3:59:29 PM EST | |||
| 89.00 | 8.55 | 8.75 | % | 0 | 0 | 0.42 | -0.73 | 0.03 | -0.06 | 5/6/2024 3:59:29 PM EST | |||
| 90.00 | 9.35 | 9.55 | 9.78 | % | 1 | 0 | 0.41 | -0.75 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:29 PM EST | |
| 91.00 | 10.15 | 10.55 | % | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.05 | 5/6/2024 3:59:29 PM EST | |||
| 92.00 | 10.90 | 11.40 | % | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.05 | 5/6/2024 3:59:29 PM EST | |||
| 93.00 | 11.95 | 12.30 | % | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.05 | 5/6/2024 3:59:29 PM EST | |||
| 94.00 | 12.85 | 13.20 | % | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.04 | 5/6/2024 3:59:29 PM EST | |||
| 95.00 | 13.70 | 14.25 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.85 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 3:59:29 PM EST |
| 100.00 | 18.35 | 18.90 | % | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.03 | 5/6/2024 3:59:29 PM EST | |||
| 105.00 | 23.25 | 23.75 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 5/6/2024 3:59:29 PM EST | |||
| 110.00 | 28.20 | 28.70 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 115.00 | 33.20 | 33.75 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:29 PM EST | |||
| 120.00 | 38.20 | 38.75 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:29 PM EST | |||
| 125.00 | 43.20 | 43.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:29 PM EST | |||
| 130.00 | 48.20 | 48.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:29 PM EST | |||
| 135.00 | 53.05 | 53.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:29 PM EST | |||
| 140.00 | 58.15 | 58.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:29 PM EST |