Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $112.87 as of 6/13/2025 8:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 31.95 | 34.30 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 85.00 | 26.90 | 29.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 90.00 | 22.90 | 24.20 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 17.05 | 20.40 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 14.20 | 16.20 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 101.00 | 13.35 | 15.35 | % | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 102.00 | 12.45 | 13.40 | % | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 103.00 | 11.90 | 12.65 | % | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 104.00 | 9.70 | 13.10 | % | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 10.45 | 12.50 | % | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 106.00 | 9.35 | 10.70 | % | 0 | 0 | 0.30 | 0.73 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 107.00 | 8.90 | 10.20 | % | 0 | 0 | 0.33 | 0.71 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 108.00 | 8.45 | 10.50 | % | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 109.00 | 7.55 | 8.80 | % | 0 | 0 | 0.33 | 0.66 | 0.03 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 7.35 | 8.85 | 7.40 | % | 2 | 0 | 0.36 | 0.63 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 111.00 | 6.75 | 7.75 | % | 0 | 0 | 0.35 | 0.61 | 0.03 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 112.00 | 6.20 | 8.40 | % | 0 | 0 | 0.38 | 0.58 | 0.03 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 113.00 | 5.80 | 6.45 | 5.90 | % | 17 | 0 | 0.34 | 0.55 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 114.00 | 5.35 | 6.65 | 6.10 | % | 77 | 0 | 0.37 | 0.52 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 115.00 | 4.95 | 6.00 | 5.44 | % | 3 | 0 | 0.36 | 0.50 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 116.00 | 4.50 | 5.05 | 5.24 | % | 1 | 0 | 0.34 | 0.47 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 117.00 | 4.20 | 5.10 | 4.86 | % | 44 | 0 | 0.36 | 0.44 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 118.00 | 2.85 | 4.85 | % | 0 | 0 | 0.33 | 0.42 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 119.00 | 2.23 | 4.10 | % | 0 | 0 | 0.31 | 0.39 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 3.20 | 3.80 | 3.30 | % | 22 | 0 | 0.35 | 0.37 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 121.00 | 1.79 | 3.55 | 3.49 | % | 1 | 0 | 0.31 | 0.34 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 122.00 | 1.62 | 3.60 | % | 0 | 0 | 0.33 | 0.32 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 123.00 | 1.51 | 3.15 | % | 0 | 0 | 0.33 | 0.30 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 124.00 | 0.90 | 2.86 | % | 0 | 0 | 0.30 | 0.28 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 0.78 | 2.73 | 2.40 | % | 8 | 0 | 0.30 | 0.27 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 126.00 | 1.30 | 2.58 | % | 0 | 0 | 0.34 | 0.25 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 127.00 | 0.82 | 2.89 | % | 0 | 0 | 0.34 | 0.23 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 128.00 | 1.14 | 2.48 | % | 0 | 0 | 0.35 | 0.22 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 129.00 | 0.49 | 2.75 | % | 0 | 0 | 0.54 | 0.19 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.24 | 2.34 | % | 0 | 0 | 0.32 | 0.18 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.26 | 2.33 | % | 0 | 0 | 0.59 | 0.12 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 0.70 | 2.36 | 0.84 | % | 5 | 0 | 0.47 | 0.09 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 145.00 | 0.00 | 2.54 | % | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.31 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.44 | 0.26 | % | 3 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 85.00 | 0.00 | 2.18 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.59 | 0.30 | % | 20 | 0 | 0.59 | -0.04 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 95.00 | 0.00 | 2.11 | 0.64 | % | 1 | 0 | 0.59 | -0.08 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 100.00 | 1.07 | 1.60 | 1.32 | % | 3 | 0 | 0.37 | -0.15 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 101.00 | 0.49 | 2.79 | % | 0 | 0 | 0.36 | -0.17 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 102.00 | 1.10 | 2.23 | 1.71 | % | 2 | 0 | 0.34 | -0.18 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 103.00 | 1.09 | 2.25 | 1.65 | % | 1 | 0 | 0.32 | -0.21 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 104.00 | 0.97 | 2.74 | % | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 0.72 | 2.72 | 2.29 | % | 1 | 0 | 0.30 | -0.25 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 106.00 | 1.23 | 4.25 | % | 0 | 0 | 0.36 | -0.27 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 107.00 | 1.74 | 3.35 | 2.82 | % | 1 | 0 | 0.32 | -0.29 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 108.00 | 1.74 | 3.65 | 3.56 | % | 3 | 0 | 0.31 | -0.31 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 109.00 | 2.25 | 5.25 | % | 0 | 0 | 0.36 | -0.34 | 0.03 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 2.72 | 4.70 | 3.90 | % | 5 | 0 | 0.33 | -0.37 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 111.00 | 4.40 | 5.10 | % | 0 | 0 | 0.37 | -0.39 | 0.03 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 112.00 | 4.95 | 6.75 | 5.22 | % | 1 | 0 | 0.41 | -0.42 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 113.00 | 5.00 | 6.40 | 5.35 | % | 3 | 0 | 0.37 | -0.45 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 114.00 | 4.75 | 6.85 | % | 0 | 0 | 0.34 | -0.48 | 0.03 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 6.20 | 7.00 | 6.50 | % | 1 | 0 | 0.36 | -0.50 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 116.00 | 7.20 | 7.90 | % | 0 | 0 | 0.38 | -0.53 | 0.03 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 117.00 | 7.50 | 8.70 | % | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 118.00 | 7.95 | 9.20 | % | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 119.00 | 8.40 | 11.30 | % | 0 | 0 | 0.41 | -0.61 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 9.60 | 10.35 | % | 0 | 0 | 0.37 | -0.63 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 121.00 | 10.55 | 12.55 | % | 0 | 0 | 0.42 | -0.66 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 122.00 | 10.20 | 12.70 | % | 0 | 0 | 0.36 | -0.68 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 123.00 | 11.75 | 12.90 | % | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 124.00 | 12.35 | 14.25 | % | 0 | 0 | 0.53 | -0.72 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 12.50 | 15.00 | % | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 126.00 | 13.40 | 16.65 | % | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 127.00 | 15.10 | 16.10 | % | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 128.00 | 15.35 | 18.20 | % | 0 | 0 | 0.55 | -0.78 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 129.00 | 16.60 | 17.80 | % | 0 | 0 | 0.55 | -0.81 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 16.45 | 19.55 | % | 0 | 0 | 0.56 | -0.82 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 22.45 | 23.45 | % | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 26.85 | 28.30 | 27.55 | % | 4 | 0 | 0.63 | -0.91 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 145.00 | 31.15 | 33.20 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 36.85 | 37.90 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST |