Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $75.55 as of 4/26/2024 8:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 72.40 | 74.75 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 70.25 | 70.90 | % | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 67.25 | 69.80 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 65.30 | 65.95 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.50 | 62.35 | 64.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 60.35 | 61.00 | 63.00 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 57.40 | 59.85 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 55.35 | 56.05 | 48.95 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 52.00 | 54.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 50.40 | 51.10 | 47.01 | 0.00 | 0.00% | 0 | 83 | 1.63 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 45.45 | 46.15 | 44.93 | 0.00 | 0.00% | 0 | 188 | 1.39 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 40.45 | 41.05 | 39.75 | 0.00 | 0.00% | 0 | 279 | 1.10 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 35.55 | 36.05 | 29.15 | 0.00 | 0.00% | 0 | 146 | 0.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 30.60 | 31.10 | 27.92 | 0.00 | 0.00% | 0 | 172 | 0.76 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 25.65 | 26.40 | 25.96 | +6.56 | +33.82% | 4 | 462 | 0.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 20.65 | 21.20 | 21.00 | +2.80 | +15.39% | 7 | 751 | 0.51 | 0.98 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 15.90 | 16.35 | 16.27 | +0.66 | +4.23% | 43 | 1,851 | 0.43 | 0.95 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 11.50 | 11.80 | 12.04 | +0.98 | +8.87% | 89 | 2,968 | 0.36 | 0.87 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 7.60 | 7.75 | 7.65 | +0.40 | +5.52% | 419 | 18,324 | 0.35 | 0.74 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 4.45 | 4.65 | 4.61 | +0.36 | +8.48% | 854 | 22,133 | 0.34 | 0.57 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 2.50 | 2.58 | 2.58 | +0.29 | +12.67% | 2,562 | 50,167 | 0.35 | 0.38 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 1.35 | 1.41 | 1.38 | +0.17 | +14.05% | 1,236 | 25,324 | 0.36 | 0.22 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.66 | 0.76 | 0.76 | +0.12 | +18.75% | 3,008 | 38,703 | 0.37 | 0.13 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.38 | 0.45 | 0.41 | +0.09 | +28.13% | 1,104 | 18,553 | 0.39 | 0.08 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.20 | 0.25 | 0.23 | +0.01 | +4.55% | 1,154 | 50,041 | 0.40 | 0.05 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.10 | 0.17 | 0.14 | +0.02 | +16.67% | 73 | 11,486 | 0.42 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.05 | 0.12 | 0.10 | +0.02 | +25.00% | 122 | 9,208 | 0.43 | 0.02 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.03 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3,536 | 0.45 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 0.03 | 0.09 | 0.04 | +0.01 | +33.34% | 131 | 6,352 | 0.48 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,084 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 6,517 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,370 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 4,164 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 2,072 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 9,264 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1,029 | 0.76 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 1,440 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 862 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 533 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 416 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 7 | 2,092 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 354 | 0.99 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 797 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:54 PM EST |
| 195.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 764 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:54 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,195 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 205.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 285 | 1.09 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8,479 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,635 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 632 | 3.43 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.17 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 1,002 | 2.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.17 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.17 | 0.35 | 0.00 | 0.00% | 0 | 62 | 2.00 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.17 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 96 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.17 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.19 | % | 0 | 394 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 113 | 1.20 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 800 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.02 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 1,236 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 1,383 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.03 | 0.06 | 0.06 | +0.01 | +20.00% | 69 | 4,874 | 0.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.08 | 0.11 | 0.10 | -0.05 | -33.34% | 10 | 2,987 | 0.42 | -0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.21 | 0.25 | 0.22 | -0.02 | -8.34% | 1,273 | 11,527 | 0.38 | -0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.59 | 0.67 | 0.62 | -0.02 | -3.13% | 764 | 15,571 | 0.35 | -0.13 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 1.58 | 1.66 | 1.64 | -0.09 | -5.21% | 3,996 | 29,955 | 0.34 | -0.26 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 3.50 | 3.60 | 3.55 | -0.25 | -6.58% | 1,080 | 24,870 | 0.35 | -0.43 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 6.45 | 6.60 | 6.50 | -0.27 | -3.99% | 265 | 29,925 | 0.35 | -0.62 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 9.95 | 10.50 | 10.40 | -0.57 | -5.20% | 157 | 18,444 | 0.34 | -0.78 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 14.50 | 14.95 | 14.75 | -5.90 | -28.58% | 40 | 6,816 | 0.34 | -0.87 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 19.15 | 20.00 | 18.39 | -4.06 | -18.09% | 1 | 218 | 0.49 | -0.92 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 24.15 | 25.70 | 24.80 | -0.40 | -1.59% | 8 | 3 | 0.55 | -0.95 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 28.90 | 30.00 | 29.07 | -0.60 | -2.03% | 481 | 142 | 0.64 | -0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 32.00 | 35.70 | 36.10 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 38.90 | 40.70 | 39.01 | -0.65 | -1.64% | 511 | 378 | 0.76 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 44.00 | 45.70 | 47.70 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 48.90 | 50.70 | 48.85 | -0.75 | -1.52% | 130 | 66 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 52.00 | 55.70 | 56.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 59.00 | 60.00 | 61.03 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 64.05 | 64.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 69.00 | 70.00 | 72.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 74.15 | 74.85 | 78.07 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 78.95 | 80.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 83.85 | 85.00 | 87.37 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 89.15 | 89.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 93.85 | 94.90 | 100.29 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 98.85 | 99.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 104.20 | 104.85 | 106.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:54 PM EST |
| 185.00 | 107.00 | 110.65 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 113.95 | 115.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 119.15 | 120.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 124.05 | 124.95 | 130.20 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:54 PM EST |
| 205.00 | 129.00 | 130.00 | 130.81 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:54 PM EST |
| 210.00 | 134.15 | 134.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 142.00 | 145.65 | 150.20 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:54 PM EST |