Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $119.82 as of 6/6/2025 7:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 107.60 | 111.50 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 20.00 | 97.60 | 101.50 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 30.00 | 87.55 | 91.50 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 40.00 | 77.55 | 81.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 50.00 | 67.55 | 71.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 60.00 | 57.55 | 61.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 70.00 | 47.60 | 51.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 75.00 | 42.50 | 45.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 80.00 | 37.95 | 41.05 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 85.00 | 33.20 | 36.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 90.00 | 27.80 | 31.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 95.00 | 24.10 | 25.20 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 100.00 | 19.45 | 20.40 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.02 | 6/6/2025 3:59:56 PM EST | |||
| 105.00 | 13.90 | 15.85 | 15.55 | % | 1 | 0 | 0.30 | 0.86 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 106.00 | 14.35 | 15.75 | % | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 107.00 | 13.50 | 14.30 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.04 | 6/6/2025 3:59:56 PM EST | |||
| 108.00 | 12.45 | 13.95 | % | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.04 | 6/6/2025 3:59:56 PM EST | |||
| 109.00 | 11.45 | 13.35 | % | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.04 | 6/6/2025 3:59:56 PM EST | |||
| 110.00 | 9.95 | 12.00 | % | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.04 | 6/6/2025 3:59:56 PM EST | |||
| 111.00 | 9.55 | 12.25 | % | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 112.00 | 9.15 | 10.60 | % | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 113.00 | 8.75 | 10.05 | % | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 114.00 | 8.75 | 9.30 | % | 0 | 0 | 0.36 | 0.66 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 115.00 | 8.25 | 9.00 | 8.55 | % | 1 | 0 | 0.38 | 0.63 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 116.00 | 7.15 | 8.15 | % | 0 | 0 | 0.35 | 0.60 | 0.03 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 117.00 | 7.00 | 7.65 | % | 0 | 0 | 0.36 | 0.58 | 0.03 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 118.00 | 6.40 | 7.10 | 6.30 | -1.26 | -16.67% | 3 | 1 | 0.36 | 0.55 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 119.00 | 6.15 | 6.65 | 7.25 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.53 | 0.03 | -0.06 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 120.00 | 5.85 | 6.25 | 6.43 | +0.03 | +0.47% | 139 | 18 | 0.38 | 0.50 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 121.00 | 4.85 | 6.65 | 5.45 | -0.80 | -12.80% | 2 | 4 | 0.37 | 0.47 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 122.00 | 5.05 | 6.10 | 4.85 | -0.44 | -8.32% | 68 | 1 | 0.40 | 0.45 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 123.00 | 3.75 | 4.95 | 4.33 | -0.92 | -17.53% | 6 | 3 | 0.35 | 0.42 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 124.00 | 4.35 | 4.70 | % | 0 | 0 | 0.38 | 0.40 | 0.03 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 125.00 | 3.60 | 4.35 | 4.20 | % | 11 | 0 | 0.37 | 0.37 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 126.00 | 2.96 | 4.15 | % | 0 | 0 | 0.36 | 0.35 | 0.02 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 127.00 | 3.20 | 3.90 | 3.70 | % | 2 | 0 | 0.38 | 0.33 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 128.00 | 2.71 | 3.55 | % | 0 | 0 | 0.37 | 0.31 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 129.00 | 2.92 | 3.50 | 2.70 | % | 18 | 0 | 0.40 | 0.29 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 130.00 | 2.13 | 3.50 | 2.55 | -0.85 | -25.00% | 6 | 10 | 0.41 | 0.27 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 131.00 | 2.12 | 2.89 | % | 0 | 0 | 0.38 | 0.25 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 132.00 | 1.11 | 2.68 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.23 | 0.02 | -0.05 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 133.00 | 1.69 | 2.57 | % | 0 | 0 | 0.38 | 0.22 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 135.00 | 1.86 | 2.29 | 2.00 | % | 10 | 0 | 0.40 | 0.18 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 140.00 | 1.37 | 1.62 | 1.20 | % | 3 | 0 | 0.41 | 0.12 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 145.00 | 0.87 | 1.22 | 0.93 | % | 9 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 150.00 | 0.65 | 1.00 | % | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.02 | 6/6/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.56 | % | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.31 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.52 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.93 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.79 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.77 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.94 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.73 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.93 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.93 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 95.00 | 0.15 | 0.58 | % | 0 | 0 | 0.38 | -0.02 | 0.01 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.77 | 0.75 | % | 10 | 0 | 0.39 | -0.07 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 105.00 | 1.24 | 1.41 | 1.29 | -0.06 | -4.45% | 96 | 262 | 0.36 | -0.14 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 106.00 | 1.33 | 3.60 | % | 0 | 0 | 0.35 | -0.16 | 0.02 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 107.00 | 1.52 | 1.81 | 1.77 | % | 1 | 0 | 0.35 | -0.18 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 108.00 | 1.78 | 2.03 | % | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.04 | 6/6/2025 3:59:56 PM EST | |||
| 109.00 | 1.61 | 2.50 | % | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.04 | 6/6/2025 3:59:56 PM EST | |||
| 110.00 | 2.33 | 2.59 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.25 | 0.02 | -0.04 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 111.00 | 2.33 | 2.97 | 2.74 | % | 10 | 0 | 0.35 | -0.27 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 112.00 | 2.18 | 3.35 | % | 0 | 0 | 0.33 | -0.29 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 113.00 | 1.99 | 3.60 | 3.44 | % | 10 | 0 | 0.31 | -0.32 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 114.00 | 3.60 | 4.25 | % | 0 | 0 | 0.36 | -0.34 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 115.00 | 3.75 | 4.40 | 4.07 | % | 2 | 0 | 0.36 | -0.37 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 116.00 | 4.40 | 5.20 | 4.70 | % | 1 | 0 | 0.36 | -0.40 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 117.00 | 4.85 | 5.50 | % | 0 | 0 | 0.36 | -0.42 | 0.03 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 118.00 | 5.35 | 6.30 | 5.92 | % | 1 | 0 | 0.37 | -0.45 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 119.00 | 6.05 | 7.10 | 6.38 | % | 1 | 0 | 0.38 | -0.47 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST | |
| 120.00 | 6.65 | 7.10 | 7.25 | +0.46 | +6.78% | 3 | 2 | 0.37 | -0.50 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 121.00 | 6.85 | 7.65 | 8.10 | +0.89 | +12.35% | 6 | 1 | 0.36 | -0.53 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 122.00 | 7.75 | 8.50 | % | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 123.00 | 8.30 | 8.85 | % | 0 | 0 | 0.36 | -0.58 | 0.03 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 124.00 | 9.10 | 9.60 | % | 0 | 0 | 0.37 | -0.60 | 0.03 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 125.00 | 9.65 | 10.90 | % | 0 | 0 | 0.39 | -0.63 | 0.02 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 126.00 | 10.45 | 11.00 | % | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.06 | 6/6/2025 3:59:56 PM EST | |||
| 127.00 | 11.20 | 11.70 | % | 0 | 0 | 0.38 | -0.67 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 128.00 | 11.70 | 12.55 | % | 0 | 0 | 0.38 | -0.69 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 129.00 | 12.20 | 13.25 | % | 0 | 0 | 0.37 | -0.71 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 130.00 | 13.35 | 14.65 | % | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 131.00 | 13.30 | 15.60 | % | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 132.00 | 14.25 | 16.15 | % | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 133.00 | 15.65 | 16.70 | % | 0 | 0 | 0.39 | -0.78 | 0.02 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 135.00 | 17.55 | 18.30 | % | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.04 | 6/6/2025 3:59:56 PM EST | |||
| 140.00 | 21.95 | 24.20 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 145.00 | 26.35 | 27.60 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 150.00 | 31.30 | 32.50 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 6/6/2025 3:59:56 PM EST | |||
| 155.00 | 35.40 | 38.65 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 160.00 | 40.55 | 43.50 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 165.00 | 45.30 | 48.45 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 170.00 | 50.55 | 53.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 175.00 | 55.45 | 58.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 180.00 | 60.25 | 62.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 185.00 | 65.35 | 67.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 190.00 | 69.50 | 73.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 195.00 | 75.15 | 77.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 200.00 | 80.10 | 82.75 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |