Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $113.84 as of 6/2/2025 12:26:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 102.85 | 106.30 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 20.00 | 92.75 | 96.35 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 30.00 | 82.75 | 86.35 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 40.00 | 72.90 | 76.35 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 50.00 | 62.90 | 66.35 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 60.00 | 53.15 | 56.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 70.00 | 43.90 | 45.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 75.00 | 39.00 | 40.65 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 80.00 | 34.00 | 35.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 85.00 | 29.10 | 30.45 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 90.00 | 24.35 | 25.55 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 95.00 | 19.60 | 20.40 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 6/2/2025 11:58:55 AM EST | |||
| 100.00 | 14.90 | 16.00 | % | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.03 | 6/2/2025 11:58:55 AM EST | |||
| 103.00 | 12.55 | 12.95 | % | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.04 | 6/2/2025 11:58:55 AM EST | |||
| 104.00 | 11.75 | 12.15 | % | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.04 | 6/2/2025 11:58:55 AM EST | |||
| 105.00 | 10.95 | 11.25 | % | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.04 | 6/2/2025 11:58:55 AM EST | |||
| 106.00 | 10.20 | 10.50 | % | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.05 | 6/2/2025 11:58:55 AM EST | |||
| 107.00 | 9.50 | 9.75 | % | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.05 | 6/2/2025 11:58:55 AM EST | |||
| 108.00 | 8.80 | 9.05 | % | 0 | 0 | 0.34 | 0.70 | 0.03 | -0.05 | 6/2/2025 11:58:55 AM EST | |||
| 109.00 | 8.15 | 8.35 | % | 0 | 0 | 0.36 | 0.67 | 0.03 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 110.00 | 6.65 | 7.75 | 8.00 | -1.50 | -15.79% | 4 | 1 | 0.34 | 0.64 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 111.00 | 5.25 | 7.15 | % | 0 | 0 | 0.35 | 0.62 | 0.03 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 112.00 | 6.40 | 6.60 | % | 0 | 0 | 0.35 | 0.59 | 0.03 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 113.00 | 5.90 | 6.05 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.56 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 114.00 | 5.40 | 5.55 | 5.52 | +0.17 | +3.18% | 123 | 3 | 0.35 | 0.53 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 115.00 | 4.70 | 5.10 | 4.92 | +0.22 | +4.69% | 87 | 77 | 0.36 | 0.50 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 116.00 | 4.50 | 4.65 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.47 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 117.00 | 4.10 | 4.25 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.44 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 118.00 | 3.30 | 3.90 | 3.80 | +0.20 | +5.56% | 2 | 13 | 0.36 | 0.41 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 119.00 | 3.35 | 3.55 | 3.52 | +0.22 | +6.67% | 11 | 4 | 0.36 | 0.38 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 120.00 | 3.05 | 3.25 | 3.15 | +0.21 | +7.15% | 11 | 49 | 0.36 | 0.36 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 121.00 | 2.80 | 2.92 | 2.55 | -0.12 | -4.50% | 1 | 22 | 0.36 | 0.33 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 122.00 | 2.34 | 2.65 | 2.41 | 0.00 | 0.00% | 2 | 182 | 0.36 | 0.31 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 123.00 | 2.28 | 2.42 | 2.19 | 0.00 | 0.00% | 0 | 56 | 0.37 | 0.29 | 0.02 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 124.00 | 2.08 | 2.20 | 1.97 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.27 | 0.02 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 125.00 | 1.18 | 1.99 | 1.77 | 0.00 | 0.00% | 0 | 218 | 0.38 | 0.24 | 0.02 | -0.05 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 126.00 | 1.70 | 1.81 | 1.61 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.23 | 0.02 | -0.05 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 127.00 | 1.54 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 192 | 0.37 | 0.21 | 0.02 | -0.05 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 128.00 | 1.41 | 1.50 | 1.45 | +0.03 | +2.12% | 2 | 34 | 0.38 | 0.19 | 0.02 | -0.05 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 129.00 | 0.00 | 1.46 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.18 | 0.02 | -0.04 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 130.00 | 0.00 | 1.32 | 1.15 | % | 3 | 0 | 0.38 | 0.16 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:58:55 AM EST | |
| 131.00 | 1.06 | 1.15 | 1.07 | % | 1 | 0 | 0.39 | 0.15 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:58:55 AM EST | |
| 135.00 | 0.00 | 0.89 | % | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.03 | 6/2/2025 11:58:55 AM EST | |||
| 140.00 | 0.00 | 0.78 | 0.50 | % | 20 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 11:58:55 AM EST | |
| 145.00 | 0.00 | 0.43 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 6/2/2025 11:58:55 AM EST | |||
| 150.00 | 0.04 | 0.29 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.01 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 160.00 | 0.00 | 1.41 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 165.00 | 0.00 | 0.93 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 170.00 | 0.00 | 1.37 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 180.00 | 0.00 | 1.34 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 185.00 | 0.00 | 1.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 190.00 | 0.00 | 1.33 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 195.00 | 0.00 | 1.32 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 200.00 | 0.00 | 1.31 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 1.31 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 40.00 | 0.00 | 1.31 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 50.00 | 0.00 | 1.31 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 60.00 | 0.00 | 1.31 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 75.00 | 0.00 | 1.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 80.00 | 0.00 | 1.36 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 85.00 | 0.00 | 1.42 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 90.00 | 0.03 | 0.27 | 0.22 | % | 2 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 11:58:55 AM EST | |
| 95.00 | 0.00 | 0.49 | 0.50 | -0.01 | -1.97% | 2 | 157 | 0.37 | -0.04 | 0.01 | -0.01 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 100.00 | 0.83 | 0.96 | 1.15 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.11 | 0.02 | -0.03 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 103.00 | 1.32 | 1.42 | 1.56 | +0.06 | +4.00% | 1 | 14 | 0.36 | -0.17 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 104.00 | 1.50 | 1.71 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.20 | 0.02 | -0.04 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 105.00 | 1.73 | 1.96 | 2.06 | -0.03 | -1.44% | 1 | 14 | 0.36 | -0.22 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 106.00 | 1.92 | 2.10 | 2.37 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.24 | 0.02 | -0.05 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 107.00 | 2.27 | 2.38 | 2.34 | -0.40 | -14.60% | 2 | 10 | 0.36 | -0.27 | 0.03 | -0.05 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 108.00 | 2.57 | 2.87 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.30 | 0.03 | -0.05 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 109.00 | 2.93 | 3.05 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.33 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 110.00 | 3.30 | 3.45 | 3.44 | -0.41 | -10.65% | 8 | 6 | 0.36 | -0.36 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 111.00 | 3.70 | 3.85 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.38 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 112.00 | 2.89 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.41 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 113.00 | 4.60 | 4.75 | 4.80 | -0.35 | -6.80% | 1 | 66 | 0.36 | -0.44 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 114.00 | 5.10 | 5.30 | 5.70 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.47 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 115.00 | 5.60 | 5.80 | 5.91 | -0.25 | -4.06% | 8 | 34 | 0.36 | -0.50 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 116.00 | 6.20 | 6.40 | % | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 117.00 | 6.80 | 7.00 | 7.35 | % | 5 | 0 | 0.36 | -0.56 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:55 AM EST | |
| 118.00 | 7.20 | 7.95 | % | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 119.00 | 8.10 | 8.30 | % | 0 | 0 | 0.39 | -0.62 | 0.03 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 120.00 | 8.65 | 8.95 | 9.57 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.64 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 121.00 | 9.45 | 9.70 | % | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 122.00 | 9.15 | 10.45 | % | 0 | 0 | 0.37 | -0.69 | 0.03 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 123.00 | 10.80 | 11.20 | % | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 124.00 | 11.45 | 12.15 | % | 0 | 0 | 0.36 | -0.73 | 0.02 | -0.06 | 6/2/2025 11:58:55 AM EST | |||
| 125.00 | 12.40 | 13.05 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.05 | 6/2/2025 11:58:55 AM EST | |||
| 126.00 | 12.90 | 14.10 | % | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.05 | 6/2/2025 11:58:55 AM EST | |||
| 127.00 | 14.20 | 14.50 | % | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.05 | 6/2/2025 11:58:55 AM EST | |||
| 128.00 | 15.15 | 15.35 | % | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.05 | 6/2/2025 11:58:55 AM EST | |||
| 129.00 | 15.90 | 16.90 | % | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.04 | 6/2/2025 11:58:55 AM EST | |||
| 130.00 | 16.85 | 17.25 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.04 | 6/2/2025 11:58:55 AM EST | |||
| 131.00 | 17.65 | 18.05 | % | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.04 | 6/2/2025 11:58:55 AM EST | |||
| 135.00 | 21.10 | 21.95 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.03 | 6/2/2025 11:58:55 AM EST | |||
| 140.00 | 25.95 | 26.85 | % | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.02 | 6/2/2025 11:58:55 AM EST | |||
| 145.00 | 30.60 | 32.25 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 6/2/2025 11:58:55 AM EST | |||
| 150.00 | 35.55 | 36.90 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/2/2025 11:58:55 AM EST | |||
| 155.00 | 40.70 | 41.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 160.00 | 45.40 | 46.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 165.00 | 50.20 | 52.05 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 170.00 | 55.25 | 56.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 175.00 | 60.35 | 61.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 180.00 | 65.15 | 66.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 185.00 | 70.30 | 71.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 190.00 | 75.05 | 76.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 195.00 | 80.15 | 81.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 200.00 | 85.40 | 86.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST |