Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $141.12 as of 5/15/2026 10:30:19 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.60 | 75.60 | 73.60 | % | 1.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 65.00 | 67.00 | 70.60 | 68.80 | % | 1.06 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 70.00 | 61.70 | 65.60 | 63.65 | 74.00 | 0.00 | 0.00% | 0.91 | 0 | 12 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 75.00 | 57.35 | 60.65 | 59.00 | 68.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 80.00 | 52.85 | 55.70 | 54.28 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 85.00 | 48.00 | 50.75 | 49.38 | 56.40 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 90.00 | 43.20 | 45.80 | 44.50 | 42.76 | 0.00 | 0.00% | 0.49 | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:56 PM EST |
| 95.00 | 37.55 | 40.90 | 39.23 | 38.65 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.85 | 0.98 | 0.00 | -0.01 | 4/27/2026 | 5/14/2026 3:59:56 PM EST |
| 100.00 | 33.45 | 36.10 | 34.78 | 42.89 | 0.00 | 0.00% | 0.35 | 0 | 265 | 0.70 | 0.97 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 105.00 | 28.70 | 31.35 | 30.03 | 35.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.64 | 0.95 | 0.00 | -0.02 | 4/16/2026 | 5/14/2026 3:59:56 PM EST |
| 110.00 | 24.25 | 26.90 | 25.58 | 26.25 | 0.00 | 0.00% | 0.23 | 0 | 525 | 0.41 | 0.92 | 0.01 | -0.03 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 115.00 | 20.00 | 22.60 | 21.30 | 27.65 | 0.00 | 0.00% | 0.19 | 0 | 1,613 | 0.43 | 0.89 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 120.00 | 16.30 | 17.70 | 17.00 | 17.80 | -5.20 | -22.61% | 0.14 | 11 | 1,276 | 0.40 | 0.84 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 125.00 | 13.00 | 15.60 | 14.30 | 13.50 | -5.55 | -29.14% | 0.11 | 3 | 3,152 | 0.43 | 0.78 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 130.00 | 10.40 | 11.90 | 11.15 | 10.95 | -4.96 | -31.18% | 0.09 | 114 | 7,884 | 0.41 | 0.71 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 135.00 | 8.30 | 9.30 | 8.80 | 8.57 | -4.13 | -32.52% | 0.07 | 40 | 5,419 | 0.42 | 0.63 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 140.00 | 6.30 | 7.30 | 6.80 | 6.70 | -3.78 | -36.07% | 0.05 | 110 | 6,881 | 0.43 | 0.55 | 0.02 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 145.00 | 5.05 | 5.30 | 5.18 | 5.15 | -3.31 | -39.13% | 0.04 | 35 | 4,417 | 0.43 | 0.47 | 0.02 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 150.00 | 4.00 | 4.30 | 4.15 | 3.98 | -2.92 | -42.32% | 0.03 | 150 | 5,105 | 0.44 | 0.41 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 155.00 | 2.88 | 3.40 | 3.14 | 3.05 | -2.40 | -44.04% | 0.02 | 21 | 4,674 | 0.45 | 0.34 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 160.00 | 2.30 | 2.77 | 2.54 | 2.52 | -1.89 | -42.86% | 0.02 | 577 | 11,625 | 0.46 | 0.29 | 0.01 | -0.07 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 165.00 | 1.78 | 2.24 | 2.01 | 1.97 | -1.63 | -45.28% | 0.01 | 222 | 23,651 | 0.47 | 0.24 | 0.01 | -0.07 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 170.00 | 1.55 | 1.78 | 1.67 | 1.60 | -1.31 | -45.02% | 0.01 | 18 | 4,646 | 0.48 | 0.21 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 175.00 | 1.30 | 1.65 | 1.48 | 1.55 | -0.85 | -35.42% | 0.01 | 16 | 5,094 | 0.49 | 0.17 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 180.00 | 1.00 | 1.18 | 1.09 | 1.18 | -0.96 | -44.86% | 0.01 | 109 | 5,344 | 0.50 | 0.15 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 185.00 | 0.80 | 1.73 | 1.27 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.51 | 0.13 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 190.00 | 0.55 | 1.40 | 0.98 | 0.84 | -0.71 | -45.81% | 0.01 | 52 | 625 | 0.53 | 0.10 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 195.00 | 0.41 | 0.96 | 0.69 | 0.79 | -0.35 | -30.71% | 0.00 | 3 | 308 | 0.54 | 0.09 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 200.00 | 0.51 | 0.77 | 0.64 | 0.55 | -0.47 | -46.08% | 0.00 | 166 | 6,743 | 0.55 | 0.08 | 0.00 | -0.04 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 210.00 | 0.14 | 0.82 | 0.48 | 0.43 | -0.32 | -42.67% | 0.00 | 5 | 1,632 | 0.56 | 0.06 | 0.00 | -0.03 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 220.00 | 0.09 | 0.42 | 0.26 | 0.40 | -0.21 | -34.43% | 0.00 | 1 | 423 | 0.58 | 0.04 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 230.00 | 0.02 | 0.75 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.59 | 0.03 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 240.00 | 0.16 | 0.65 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.61 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.64 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.73 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 13 | 0.74 | 0.01 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 55 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:56 PM EST |
| 300.00 | 0.05 | 1.00 | 0.53 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 428 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 138 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 149 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/14/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.02 | 0.51 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/14/2026 3:59:56 PM EST |
| 85.00 | 0.06 | 0.22 | 0.14 | 0.20 | -0.15 | -42.86% | 0.00 | 1,000 | 156 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.72 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.48 | -0.02 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 100.00 | 0.31 | 0.69 | 0.50 | 0.51 | +0.16 | +45.72% | 0.01 | 1 | 2,860 | 0.48 | -0.03 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 105.00 | 0.70 | 1.07 | 0.89 | 0.87 | +0.44 | +102.33% | 0.01 | 3 | 779 | 0.44 | -0.05 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 110.00 | 1.07 | 1.62 | 1.35 | 1.41 | +0.55 | +63.96% | 0.01 | 22 | 1,198 | 0.43 | -0.08 | 0.01 | -0.03 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 115.00 | 1.74 | 2.54 | 2.14 | 2.17 | +0.77 | +55.00% | 0.02 | 28 | 832 | 0.42 | -0.11 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 120.00 | 3.15 | 3.80 | 3.48 | 3.51 | +1.32 | +60.28% | 0.03 | 12 | 3,557 | 0.42 | -0.16 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 125.00 | 4.80 | 5.45 | 5.13 | 5.25 | +1.90 | +56.72% | 0.04 | 31 | 3,879 | 0.42 | -0.22 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 130.00 | 6.80 | 8.00 | 7.40 | 8.65 | +3.70 | +74.75% | 0.06 | 9 | 7,989 | 0.42 | -0.29 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 135.00 | 8.90 | 10.55 | 9.73 | 10.00 | +2.99 | +42.66% | 0.07 | 19 | 2,916 | 0.43 | -0.37 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 140.00 | 12.55 | 14.00 | 13.28 | 13.12 | +3.62 | +38.11% | 0.09 | 7 | 4,320 | 0.43 | -0.45 | 0.02 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 145.00 | 15.35 | 17.00 | 16.18 | 16.00 | +3.59 | +28.93% | 0.11 | 5 | 3,349 | 0.44 | -0.53 | 0.02 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 150.00 | 19.20 | 21.00 | 20.10 | 20.00 | +4.15 | +26.19% | 0.13 | 5 | 1,721 | 0.45 | -0.59 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 155.00 | 23.70 | 25.00 | 24.35 | 24.10 | +4.49 | +22.90% | 0.16 | 12 | 3,389 | 0.45 | -0.66 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 160.00 | 28.25 | 30.00 | 29.13 | 29.00 | +5.55 | +23.67% | 0.18 | 15 | 1,672 | 0.47 | -0.71 | 0.01 | -0.07 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 165.00 | 32.15 | 34.00 | 33.08 | 33.00 | +5.00 | +17.86% | 0.20 | 10 | 261 | 0.48 | -0.76 | 0.01 | -0.07 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 170.00 | 36.75 | 38.85 | 37.80 | 30.33 | 0.00 | 0.00% | 0.22 | 0 | 137 | 0.49 | -0.79 | 0.01 | -0.06 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 175.00 | 41.40 | 43.90 | 42.65 | 34.15 | 0.00 | 0.00% | 0.24 | 0 | 186 | 0.53 | -0.83 | 0.01 | -0.06 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 180.00 | 46.20 | 48.30 | 47.25 | 36.68 | 0.00 | 0.00% | 0.26 | 0 | 116 | 0.51 | -0.85 | 0.01 | -0.05 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 185.00 | 50.95 | 53.35 | 52.15 | 51.50 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.53 | -0.87 | 0.01 | -0.05 | 5/12/2026 | 5/14/2026 3:59:56 PM EST |
| 190.00 | 55.80 | 58.15 | 56.98 | 50.53 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.53 | -0.90 | 0.01 | -0.04 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 195.00 | 60.70 | 63.10 | 61.90 | % | 0.32 | 0 | 4 | 0.68 | -0.91 | 0.01 | -0.04 | 5/14/2026 3:59:56 PM EST | |||
| 200.00 | 65.60 | 67.90 | 66.75 | 60.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.70 | -0.92 | 0.00 | -0.04 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 210.00 | 75.50 | 78.40 | 76.95 | % | 0.37 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.03 | 5/14/2026 3:59:56 PM EST | |||
| 220.00 | 85.35 | 87.70 | 86.53 | % | 0.39 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 5/14/2026 3:59:56 PM EST | |||
| 230.00 | 95.25 | 97.70 | 96.48 | % | 0.42 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 5/14/2026 3:59:56 PM EST | |||
| 240.00 | 104.90 | 108.30 | 106.60 | % | 0.44 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 5/14/2026 3:59:56 PM EST | |||
| 250.00 | 114.95 | 118.05 | 116.50 | % | 0.47 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 5/14/2026 3:59:56 PM EST | |||
| 260.00 | 124.80 | 128.20 | 126.50 | % | 0.49 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:56 PM EST | |||
| 270.00 | 134.80 | 138.25 | 136.53 | % | 0.51 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 280.00 | 144.75 | 147.90 | 146.33 | % | 0.52 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 290.00 | 155.00 | 157.30 | 156.15 | % | 0.54 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 300.00 | 164.95 | 167.30 | 166.13 | % | 0.55 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 310.00 | 174.90 | 177.50 | 176.20 | % | 0.57 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 320.00 | 184.60 | 188.05 | 186.33 | % | 0.58 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 330.00 | 194.60 | 197.80 | 196.20 | % | 0.59 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 340.00 | 204.60 | 207.95 | 206.28 | % | 0.61 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 350.00 | 214.60 | 217.75 | 216.18 | % | 0.62 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST |