Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $120.73 as of 5/27/2025 3:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 109.30 | 110.20 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 99.30 | 100.25 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 30.00 | 89.35 | 90.25 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 79.35 | 80.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 69.40 | 70.35 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 59.40 | 60.35 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 49.40 | 50.35 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 44.55 | 45.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 39.55 | 40.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 34.60 | 35.35 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 29.75 | 30.30 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 24.80 | 25.40 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 19.90 | 20.35 | % | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 15.25 | 15.80 | % | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 10.90 | 11.30 | % | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 111.00 | 10.00 | 10.55 | % | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 112.00 | 9.60 | 9.85 | % | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 113.00 | 8.90 | 9.15 | % | 0 | 0 | 0.35 | 0.71 | 0.03 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 114.00 | 8.20 | 8.45 | % | 0 | 0 | 0.35 | 0.68 | 0.03 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 7.60 | 7.85 | 7.40 | % | 1 | 0 | 0.35 | 0.65 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 116.00 | 7.05 | 7.25 | % | 0 | 0 | 0.35 | 0.62 | 0.03 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 117.00 | 6.50 | 6.70 | % | 0 | 0 | 0.36 | 0.59 | 0.03 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 118.00 | 5.95 | 6.15 | 5.87 | % | 19 | 0 | 0.35 | 0.56 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 119.00 | 5.40 | 5.65 | 5.40 | % | 3 | 0 | 0.35 | 0.53 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 120.00 | 4.95 | 5.15 | 5.10 | -0.77 | -13.12% | 6 | 2 | 0.35 | 0.50 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 121.00 | 4.60 | 4.75 | 4.55 | % | 10 | 0 | 0.36 | 0.47 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 122.00 | 4.20 | 4.30 | 4.20 | -1.35 | -24.33% | 20 | 4 | 0.36 | 0.44 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 123.00 | 3.85 | 3.95 | 3.82 | % | 13 | 0 | 0.36 | 0.41 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 124.00 | 3.50 | 3.60 | 3.30 | % | 31 | 0 | 0.36 | 0.39 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 125.00 | 3.20 | 3.30 | 3.21 | -0.59 | -15.53% | 26 | 1 | 0.36 | 0.36 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 126.00 | 2.92 | 3.00 | 2.84 | -0.69 | -19.55% | 1 | 2 | 0.37 | 0.34 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 127.00 | 2.64 | 2.75 | 2.48 | % | 7 | 0 | 0.37 | 0.31 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 128.00 | 2.26 | 2.50 | % | 0 | 0 | 0.37 | 0.29 | 0.02 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 129.00 | 2.18 | 2.31 | 1.99 | -0.90 | -31.15% | 3 | 6 | 0.38 | 0.27 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 130.00 | 1.84 | 2.08 | 1.99 | -0.51 | -20.40% | 28 | 11 | 0.37 | 0.25 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 131.00 | 1.81 | 1.95 | % | 0 | 0 | 0.39 | 0.23 | 0.02 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 132.00 | 1.61 | 1.81 | 2.16 | 0.00 | 0.00% | 0 | 88 | 0.39 | 0.22 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 133.00 | 1.40 | 1.62 | % | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 134.00 | 1.36 | 1.45 | 1.72 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.19 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 135.00 | 1.24 | 1.33 | 1.15 | -0.45 | -28.13% | 4 | 60 | 0.39 | 0.17 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 136.00 | 1.13 | 1.20 | 1.16 | % | 12 | 0 | 0.39 | 0.16 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 137.00 | 1.02 | 1.20 | % | 0 | 0 | 0.39 | 0.15 | 0.02 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 138.00 | 0.95 | 1.02 | 1.00 | % | 2 | 0 | 0.39 | 0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 140.00 | 0.77 | 0.85 | % | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 145.00 | 0.49 | 0.61 | 0.55 | % | 21 | 0 | 0.42 | 0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 150.00 | 0.34 | 0.40 | 0.33 | % | 2 | 0 | 0.44 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 155.00 | 0.04 | 0.31 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 160.00 | 0.00 | 0.42 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 165.00 | 0.00 | 0.43 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 170.00 | 0.01 | 0.15 | 0.12 | % | 3 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 175.00 | 0.00 | 0.38 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 180.00 | 0.00 | 0.36 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 195.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 200.00 | 0.00 | 0.32 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.31 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.32 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.32 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 0.00 | 0.34 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.33 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.36 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.38 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.46 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 0.02 | 0.28 | 0.13 | % | 10 | 0 | 0.36 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 100.00 | 0.39 | 0.47 | 0.45 | % | 15 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 105.00 | 0.85 | 0.93 | 0.93 | -0.03 | -3.13% | 206 | 2 | 0.37 | -0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 110.00 | 1.78 | 1.86 | 1.74 | -0.11 | -5.95% | 11 | 78 | 0.36 | -0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 111.00 | 2.01 | 2.12 | 2.17 | % | 6 | 0 | 0.37 | -0.24 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 112.00 | 2.30 | 2.43 | 2.45 | +0.15 | +6.53% | 5 | 2 | 0.36 | -0.27 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 113.00 | 2.61 | 2.73 | 2.58 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.29 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 114.00 | 2.96 | 3.10 | % | 0 | 0 | 0.36 | -0.32 | 0.03 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 3.30 | 3.45 | 3.37 | -0.06 | -1.75% | 2 | 6 | 0.36 | -0.35 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 116.00 | 3.75 | 3.90 | 3.90 | % | 1 | 0 | 0.36 | -0.38 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 117.00 | 4.15 | 4.40 | 4.27 | -0.08 | -1.84% | 1 | 1 | 0.36 | -0.41 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 118.00 | 4.65 | 4.80 | 4.65 | +0.05 | +1.09% | 50 | 50 | 0.36 | -0.44 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 119.00 | 5.15 | 5.35 | 5.07 | -0.08 | -1.56% | 1 | 0 | 0.36 | -0.47 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 5.70 | 5.90 | 5.80 | +0.30 | +5.46% | 2 | 2 | 0.36 | -0.50 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 121.00 | 6.25 | 6.45 | % | 0 | 0 | 0.36 | -0.53 | 0.03 | -0.07 | 5/27/2025 1:58:57 PM EST | |||
| 122.00 | 6.90 | 7.05 | % | 0 | 0 | 0.36 | -0.56 | 0.03 | -0.07 | 5/27/2025 1:58:57 PM EST | |||
| 123.00 | 7.50 | 7.70 | 7.54 | % | 29 | 0 | 0.36 | -0.59 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 124.00 | 8.15 | 8.35 | % | 0 | 0 | 0.36 | -0.61 | 0.03 | -0.07 | 5/27/2025 1:58:57 PM EST | |||
| 125.00 | 8.85 | 9.05 | 8.57 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.64 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 126.00 | 9.60 | 9.80 | % | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 127.00 | 10.30 | 10.60 | % | 0 | 0 | 0.37 | -0.69 | 0.03 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 128.00 | 11.10 | 11.30 | % | 0 | 0 | 0.37 | -0.71 | 0.02 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 129.00 | 11.85 | 12.10 | % | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 130.00 | 12.65 | 12.90 | % | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 131.00 | 13.50 | 13.75 | % | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 132.00 | 14.10 | 14.75 | % | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 133.00 | 14.80 | 15.50 | % | 0 | 0 | 0.38 | -0.80 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 134.00 | 16.05 | 16.90 | % | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 135.00 | 16.95 | 17.25 | % | 0 | 0 | 0.39 | -0.83 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 136.00 | 17.85 | 18.10 | % | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 137.00 | 18.75 | 19.00 | % | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 138.00 | 19.65 | 19.90 | % | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 140.00 | 21.50 | 21.95 | % | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 145.00 | 25.70 | 26.60 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 150.00 | 30.60 | 31.50 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 155.00 | 35.45 | 36.50 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 160.00 | 40.40 | 41.60 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 165.00 | 45.35 | 46.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 170.00 | 50.45 | 51.30 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 175.00 | 55.30 | 56.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 180.00 | 60.50 | 61.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 185.00 | 65.40 | 66.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 190.00 | 70.25 | 71.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 195.00 | 75.35 | 76.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 200.00 | 80.20 | 81.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |