Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $112.82 as of 6/15/2026 1:28:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 31.20 | 35.10 | 33.15 | % | 0.41 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 85.00 | 26.30 | 30.05 | 28.18 | % | 0.33 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 6/15/2026 3:59:36 PM EST | |||
| 90.00 | 22.15 | 25.20 | 23.68 | 23.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | 0.95 | 0.01 | -0.03 | 6/12/2026 | 6/15/2026 3:59:36 PM EST |
| 95.00 | 17.70 | 20.65 | 19.18 | % | 0.20 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.05 | 6/15/2026 3:59:36 PM EST | |||
| 100.00 | 13.65 | 16.45 | 15.05 | 15.35 | % | 0.15 | 1 | 0 | 0.41 | 0.83 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 103.00 | 11.40 | 13.15 | 12.28 | 12.22 | % | 0.12 | 2 | 0 | 0.37 | 0.77 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 104.00 | 10.55 | 13.40 | 11.98 | % | 0.12 | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 105.00 | 10.20 | 12.30 | 11.25 | 10.90 | % | 0.11 | 3 | 0 | 0.41 | 0.73 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 106.00 | 9.55 | 11.75 | 10.65 | % | 0.10 | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 107.00 | 8.85 | 10.40 | 9.63 | 9.90 | % | 0.09 | 7 | 0 | 0.38 | 0.69 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 108.00 | 8.35 | 10.25 | 9.30 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 109.00 | 7.75 | 9.10 | 8.43 | % | 0.08 | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 110.00 | 7.20 | 8.55 | 7.88 | 7.70 | -0.35 | -4.35% | 0.07 | 3 | 2 | 0.39 | 0.61 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 111.00 | 6.80 | 8.20 | 7.50 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.03 | -0.08 | 6/15/2026 3:59:36 PM EST | |||
| 112.00 | 6.10 | 7.65 | 6.88 | % | 0.06 | 0 | 0 | 0.39 | 0.56 | 0.03 | -0.08 | 6/15/2026 3:59:36 PM EST | |||
| 113.00 | 5.85 | 6.85 | 6.35 | 6.33 | -0.37 | -5.53% | 0.06 | 94 | 54 | 0.39 | 0.54 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 114.00 | 5.50 | 6.10 | 5.80 | 6.30 | -0.30 | -4.55% | 0.05 | 65 | 24 | 0.39 | 0.51 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 115.00 | 4.80 | 5.70 | 5.25 | 5.31 | % | 0.05 | 4 | 0 | 0.38 | 0.49 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 116.00 | 4.55 | 5.35 | 4.95 | 5.55 | +0.15 | +2.78% | 0.04 | 3 | 10 | 0.39 | 0.46 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 117.00 | 4.30 | 4.90 | 4.60 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.03 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 118.00 | 3.65 | 4.55 | 4.10 | 4.25 | % | 0.03 | 47 | 0 | 0.38 | 0.41 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 119.00 | 3.50 | 5.00 | 4.25 | % | 0.04 | 0 | 0 | 0.41 | 0.39 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 120.00 | 3.40 | 4.10 | 3.75 | 3.67 | +0.02 | +0.55% | 0.03 | 18 | 46 | 0.40 | 0.37 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 121.00 | 3.00 | 4.20 | 3.60 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 122.00 | 2.67 | 3.90 | 3.29 | 3.32 | +0.22 | +7.10% | 0.03 | 1 | 1 | 0.41 | 0.33 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 123.00 | 2.62 | 3.70 | 3.16 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.42 | 0.31 | 0.02 | -0.07 | 6/12/2026 | 6/15/2026 3:59:36 PM EST |
| 124.00 | 2.08 | 3.30 | 2.69 | 2.74 | % | 0.02 | 1 | 0 | 0.40 | 0.29 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 125.00 | 2.15 | 3.20 | 2.68 | 2.62 | -0.23 | -8.07% | 0.02 | 5 | 41 | 0.42 | 0.28 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 126.00 | 2.09 | 2.92 | 2.51 | 2.31 | -0.30 | -11.50% | 0.02 | 5 | 6 | 0.42 | 0.26 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 127.00 | 1.95 | 2.74 | 2.35 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.43 | 0.24 | 0.02 | -0.06 | 6/11/2026 | 6/15/2026 3:59:36 PM EST |
| 128.00 | 1.57 | 2.83 | 2.20 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.02 | -0.06 | 6/15/2026 3:59:36 PM EST | |||
| 129.00 | 1.64 | 2.65 | 2.15 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.02 | -0.06 | 6/15/2026 3:59:36 PM EST | |||
| 130.00 | 1.51 | 2.28 | 1.90 | 1.80 | -0.23 | -11.33% | 0.01 | 30 | 17 | 0.43 | 0.20 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 135.00 | 0.88 | 1.34 | 1.11 | 1.27 | -0.33 | -20.63% | 0.01 | 10 | 2 | 0.42 | 0.15 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 140.00 | 0.64 | 1.05 | 0.85 | 0.85 | % | 0.01 | 4 | 0 | 0.45 | 0.11 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 145.00 | 0.02 | 0.98 | 0.50 | 0.69 | -0.52 | -42.98% | 0.00 | 1 | 1 | 0.40 | 0.08 | 0.01 | -0.03 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 150.00 | 0.04 | 1.00 | 0.52 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 6/15/2026 3:59:36 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 160.00 | 0.02 | 0.96 | 0.49 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 165.00 | 0.02 | 1.21 | 0.62 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 170.00 | 0.02 | 0.95 | 0.49 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 185.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 85.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 6/15/2026 3:59:36 PM EST | |||
| 90.00 | 0.07 | 1.29 | 0.68 | 0.58 | % | 0.01 | 1 | 0 | 0.44 | -0.05 | 0.01 | -0.03 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 95.00 | 0.58 | 1.01 | 0.80 | 0.79 | -0.30 | -27.53% | 0.01 | 3 | 2 | 0.40 | -0.10 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 100.00 | 1.17 | 1.81 | 1.49 | 1.57 | -0.38 | -19.49% | 0.01 | 21 | 53 | 0.39 | -0.17 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 103.00 | 1.76 | 2.71 | 2.24 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.23 | 0.02 | -0.06 | 6/12/2026 | 6/15/2026 3:59:36 PM EST |
| 104.00 | 1.98 | 2.85 | 2.42 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 105.00 | 2.39 | 3.10 | 2.75 | 2.56 | -0.63 | -19.75% | 0.03 | 4 | 5 | 0.39 | -0.27 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 106.00 | 2.67 | 3.70 | 3.19 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.29 | 0.02 | -0.07 | 6/12/2026 | 6/15/2026 3:59:36 PM EST |
| 107.00 | 3.10 | 4.80 | 3.95 | % | 0.04 | 0 | 0 | 0.42 | -0.31 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 108.00 | 3.10 | 4.45 | 3.78 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.34 | 0.02 | -0.07 | 6/11/2026 | 6/15/2026 3:59:36 PM EST |
| 109.00 | 3.85 | 4.50 | 4.18 | 4.20 | -0.94 | -18.29% | 0.04 | 1 | 1 | 0.39 | -0.36 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 110.00 | 4.25 | 5.10 | 4.68 | 4.48 | -0.77 | -14.67% | 0.04 | 6 | 106 | 0.39 | -0.39 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 111.00 | 4.85 | 5.50 | 5.18 | 5.15 | -1.57 | -23.37% | 0.05 | 4 | 3 | 0.40 | -0.41 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 112.00 | 5.00 | 5.90 | 5.45 | 5.83 | % | 0.05 | 101 | 0 | 0.38 | -0.44 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 113.00 | 5.30 | 6.60 | 5.95 | 6.30 | -0.48 | -7.08% | 0.05 | 87 | 1 | 0.38 | -0.46 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 114.00 | 6.05 | 7.40 | 6.73 | 7.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.49 | 0.03 | -0.08 | 6/11/2026 | 6/15/2026 3:59:36 PM EST |
| 115.00 | 6.45 | 7.90 | 7.18 | 7.21 | % | 0.06 | 150 | 0 | 0.39 | -0.51 | 0.03 | -0.08 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 116.00 | 7.30 | 8.60 | 7.95 | 8.69 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | -0.54 | 0.03 | -0.08 | 6/12/2026 | 6/15/2026 3:59:36 PM EST |
| 117.00 | 7.90 | 9.10 | 8.50 | 8.46 | -0.93 | -9.91% | 0.07 | 2 | 5 | 0.40 | -0.56 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 118.00 | 8.40 | 9.85 | 9.13 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 119.00 | 9.60 | 10.60 | 10.10 | % | 0.08 | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 120.00 | 9.90 | 11.45 | 10.68 | 10.52 | -0.74 | -6.58% | 0.09 | 151 | 53 | 0.41 | -0.63 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 121.00 | 10.75 | 12.05 | 11.40 | 12.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.65 | 0.02 | -0.07 | 6/11/2026 | 6/15/2026 3:59:36 PM EST |
| 122.00 | 11.65 | 12.90 | 12.28 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.07 | 6/15/2026 3:59:36 PM EST | |||
| 123.00 | 11.80 | 14.15 | 12.98 | 12.63 | % | 0.11 | 19 | 0 | 0.42 | -0.69 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 124.00 | 11.95 | 14.60 | 13.28 | 14.02 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.37 | -0.71 | 0.02 | -0.07 | 6/12/2026 | 6/15/2026 3:59:36 PM EST |
| 125.00 | 13.35 | 15.55 | 14.45 | 14.00 | -0.67 | -4.57% | 0.12 | 10 | 11 | 0.41 | -0.72 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 126.00 | 13.45 | 16.45 | 14.95 | % | 0.12 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.06 | 6/15/2026 3:59:36 PM EST | |||
| 127.00 | 14.45 | 17.20 | 15.83 | % | 0.12 | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.06 | 6/15/2026 3:59:36 PM EST | |||
| 128.00 | 14.85 | 18.50 | 16.68 | % | 0.13 | 0 | 0 | 0.54 | -0.77 | 0.02 | -0.06 | 6/15/2026 3:59:36 PM EST | |||
| 129.00 | 16.15 | 19.10 | 17.63 | 19.75 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.53 | -0.78 | 0.02 | -0.06 | 6/11/2026 | 6/15/2026 3:59:36 PM EST |
| 130.00 | 17.05 | 19.80 | 18.43 | 18.69 | -1.86 | -9.06% | 0.14 | 5 | 3 | 0.52 | -0.80 | 0.02 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 135.00 | 21.70 | 24.60 | 23.15 | 22.60 | % | 0.17 | 1 | 0 | 0.58 | -0.85 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 140.00 | 25.75 | 28.95 | 27.35 | 28.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.58 | -0.89 | 0.01 | -0.04 | 6/12/2026 | 6/15/2026 3:59:36 PM EST |
| 145.00 | 30.55 | 34.00 | 32.28 | 31.98 | % | 0.22 | 1 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 6/15/2026 | 6/15/2026 3:59:36 PM EST | |
| 150.00 | 35.60 | 38.95 | 37.28 | % | 0.25 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 6/15/2026 3:59:36 PM EST | |||
| 155.00 | 40.50 | 44.45 | 42.48 | % | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 160.00 | 45.50 | 49.40 | 47.45 | % | 0.30 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 165.00 | 50.50 | 54.40 | 52.45 | % | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 170.00 | 55.50 | 59.40 | 57.45 | % | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:36 PM EST | |||
| 175.00 | 60.50 | 64.40 | 62.45 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 180.00 | 65.50 | 69.40 | 67.45 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 185.00 | 70.50 | 74.40 | 72.45 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 190.00 | 75.50 | 79.40 | 77.45 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 195.00 | 80.45 | 84.40 | 82.43 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 200.00 | 85.45 | 89.40 | 87.43 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 205.00 | 90.45 | 94.40 | 92.43 | % | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 210.00 | 95.45 | 99.40 | 97.43 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 215.00 | 100.45 | 104.40 | 102.43 | % | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 220.00 | 105.45 | 109.40 | 107.43 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST |