Cboe Global Markets

BABA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Alibaba Group Holding Ltd - ADR (baba)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
136.78
Ask: 
136.92
Vol: 
41,497,701
Last: 
136.92
Change: 
-1.65 (+-1.1909%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BABA 134.000
5.36
+1.81
5.25
5.45
4,095
0.47
0.7956
0.0485
3495
BABA 135.000
4.65
+1.525
4.55
4.7
19,832
0.47
0.7395
0.0548
7097
BABA 136.000
3.96
+1.23
3.9
4
10,156
0.47
0.6781
0.0595
5688
BABA 137.000
3.35
+0.98
3.3
3.4
14,456
0.48
0.6141
0.0623
7585
BABA 138.000
2.85
+0.775
2.8
2.9
10,908
0.49
0.5497
0.0634
4792
BABA 139.000
2.38
+0.575
2.33
2.44
5,550
0.5
0.4866
0.0628
2792
Fri Sep 05 2025
Strike
BABA 134.000
BABA 135.000
BABA 136.000
BABA 137.000
BABA 138.000
BABA 139.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BABA 134.000
0.69
-1.79
0.65
0.72
2,204
0.47
-0.2051
0.0488
1618
BABA 135.000
0.96
-2.075
0.92
0.97
4,159
0.47
-0.2615
0.0551
2689
BABA 136.000
1.29
-2.335
1.23
1.33
1,959
0.48
-0.3232
0.0598
1148
BABA 137.000
1.68
-2.57
1.63
1.74
1,311
0.49
-0.3876
0.0628
463
BABA 138.000
2.19
-2.76
2.1
2.24
606
0.5
-0.4524
0.0638
641
BABA 139.000
2.75
-2.925
2.65
2.77
85
0.5
-0.516
0.0633
83
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BABA 134.000
6.58
+1.755
6.5
6.7
580
0.41
0.7059
0.0362
310
BABA 135.000
5.9
+1.55
5.85
6.05
2,626
0.42
0.6663
0.0378
1810
BABA 136.000
5.28
+1.355
5.3
5.45
645
0.42
0.626
0.039
648
BABA 137.000
4.78
+1.255
4.75
4.9
929
0.43
0.5854
0.0398
592
BABA 138.000
4.33
+1.155
4.25
4.4
1,391
0.43
0.5449
0.0401
513
BABA 139.000
3.9
+1.07
3.8
3.95
416
0.44
0.5049
0.04
196
Fri Sep 12 2025
Strike
BABA 134.000
BABA 135.000
BABA 136.000
BABA 137.000
BABA 138.000
BABA 139.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BABA 134.000
1.93
-1.67
1.75
1.83
391
0.41
-0.2958
0.0365
262
BABA 135.000
2.19
-1.96
2.14
2.19
551
0.42
-0.3357
0.0381
420
BABA 136.000
2.53
-2.17
2.55
2.62
393
0.42
-0.3763
0.0393
245
BABA 137.000
3
-2.3
2.92
3.15
491
0.43
-0.4172
0.0401
404
BABA 138.000
3.5
-2.45
3.45
3.65
416
0.43
-0.4579
0.0404
248
BABA 139.000
4.15
-2.5
4
4.15
513
0.43
-0.4982
0.0403
297
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BABA1 135.000
7.2
+1.125
7.9
8.25
21
0.41
0.6906
0.0286
83
BABA2 135.000
7.65
+1.975
7.5
7.8
37
0.41
0.6702
0.0292
5754
BABA 136.000
6.55
+6.55
6.4
6.55
784
0.42
0.6096
0.0308
387
BABA 137.000
5.92
+5.92
5.85
6
307
0.42
0.5779
0.0313
124
BABA 138.000
5.42
+5.42
5.35
5.5
1,250
0.42
0.5462
0.0315
306
BABA 139.000
5.01
+5.01
4.9
5.05
41
0.42
0.5148
0.0315
24
Fri Sep 19 2025
Strike
BABA1 135.000
BABA2 135.000
BABA 136.000
BABA 137.000
BABA 138.000
BABA 139.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BABA1 135.000
4.4
+0
2.42
2.7
0
0.41
-0.3114
0.0288
43
BABA2 135.000
3.05
-1.4
2.66
2.95
14
0.41
-0.3321
0.0294
2868
BABA 136.000
3.56
+3.56
3.5
3.65
54
0.41
-0.3931
0.0311
30
BABA 137.000
4.05
+4.05
3.95
4.1
69
0.41
-0.4251
0.0316
38
BABA 138.000
4.75
+4.75
4.45
4.6
633
0.42
-0.4571
0.0318
116
BABA 139.000
5.85
+5.85
5
5.15
1
0.42
-0.4888
0.0318
1
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BABA 134.000
8.5
+1.95
8.4
8.65
24
0.41
0.6565
0.0254
123
BABA 135.000
8
+1.85
7.85
8.05
360
0.41
0.6298
0.026
988
BABA 136.000
7.4
+1.725
7.3
7.55
111
0.41
0.6028
0.0264
148
BABA 137.000
6.72
+1.42
6.75
6.95
311
0.41
0.5757
0.0267
212
BABA 138.000
6.35
+1.45
6.25
6.5
182
0.41
0.5487
0.0268
150
BABA 139.000
5.95
+1.4
5.8
6.05
79
0.42
0.522
0.0268
632
Fri Sep 26 2025
Strike
BABA 134.000
BABA 135.000
BABA 136.000
BABA 137.000
BABA 138.000
BABA 139.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BABA 134.000
3.5
-1.675
3.4
3.6
18
0.4
-0.3462
0.0256
25
BABA 135.000
4.05
-1.65
3.85
4
51
0.41
-0.3732
0.0262
880
BABA 136.000
5.75
-0.675
4.3
4.45
2
0.41
-0.4005
0.0267
9
BABA 137.000
5.15
-1.975
4.75
4.95
10
0.41
-0.4278
0.027
7
BABA 138.000
5.35
-2.125
5.25
5.45
5
0.41
-0.4551
0.0271
45
BABA 139.000
0
+0
5.8
6
0
0.42
-0.4822
0.0272
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.