Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close
Feb 13, 2026 3:59:56 PM EST
155.73USD-1.893%(-3.00)16,058,619
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 13, 2026 9:28:30 AM EST
153.00USD-3.610%(-5.73)1,549,976
After-hours
Feb 13, 2026 4:56:30 PM EST
155.38USD-0.224%(-0.35)22,908
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllBABA2BABA
Expiration Dates
Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,8975,66647017,148


BABA Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

BABA Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

BABA Mar 20, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


BABA Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.52-81.43%114112-17BABA2260320C00290000
280.00 C1.00-54.55%48411-04BABA2260320C00280000
270.00 C0.18-73.13%14602-05BABA2260320C00270000
260.00 C1.21+365.38%42601-22BABA2260320C00260000
250.00 C6.40-14.09%1924110-08BABA2260320C00250000
240.00 C1.36-60.92%25701-28BABA2260320C00240000
230.00 C1.00-9.09%29602-02BABA2260320C00230000
220.00 C0.90+57.89%817302-12BABA2260320C00220000
210.00 C0.58-49.57%17302-12BABA2260320C00210000
200.00 C2.00+4.17%347302-10BABA2260320C00200000
195.00 C2.86-42.80%143102-03BABA2260320C00195000
190.00 C6.83-5.79%101,04601-26BABA2260320C00190000
185.00 C3.200.00%132502-09BABA2260320C00185000
180.00 C5.15+17.05%1167802-10BABA2260320C00180000
175.00 C6.71+0.75%447202-10BABA2260320C00175000
170.00 C9.37+56.17%1154602-10BABA2260320C00170000
165.00 C15.28-32.09%112701-30BABA2260320C00165000
160.00 C12.66+2.26%263102-09BABA2260320C00160000
155.00 C26.31+16.93%430901-28BABA2260320C00155000
150.00 C18.19+17.81%101,18302-11BABA2260320C00150000
145.00 C25.55+19.78%3963902-10BABA2260320C00145000
140.00 C28.14+25.96%101,19002-09BABA2260320C00140000
135.00 C29.85+9.34%1393002-12BABA2260320C00135000
130.00 C31.50-9.87%178102-12BABA2260320C00130000
125.00 C54.70+8.21%492701-28BABA2260320C00125000
120.00 C39.72-10.58%175202-12BABA2260320C00120000
115.00 C47.85+4.50%31,76702-06BABA2260320C00115000
110.00 C50.00-1.57%1258502-12BABA2260320C00110000
105.00 C59.93-4.55%61,05702-09BABA2260320C00105000
100.00 C74.70-7.72%11,72401-23BABA2260320C00100000
97.50 C67.62-16.09%65702-11BABA2260320C00097500
95.00 C77.77+8.94%13101-14BABA2260320C00095000
92.50 C67.50-2.88%26002-12BABA2260320C00092500
90.00 C89.30+50.08%113801-22BABA2260320C00090000
87.50 C79.67+68.61%12101-16BABA2260320C00087500
85.00 C67.17-18.16%12712-24BABA2260320C00085000
82.50 C37.850%23906-13BABA2260320C00082500
80.00 C78.00+2.03%165801-02BABA2260320C00080000
77.50 C88.72-3.57%58101-20BABA2260320C00077500
75.00 C77.64-16.61%15712-19BABA2260320C00075000
70.00 C98.35-10.11%12901-21BABA2260320C00070000
65.00 C95.50-8.79%115611-19BABA2260320C00065000
60.00 C94.94-11.52%173401-05BABA2260320C00060000
55.00 C00%0BABA2260320C00055000
50.00 C130.00+30.81%252401-22BABA2260320C00050000
47.50 C00%0BABA2260320C00047500
45.00 C102.620%11109-10BABA2260320C00045000
42.50 C00%0BABA2260320C00042500
40.00 C00%0BABA2260320C00040000
30.00 C00%0BABA2260320C00030000
20.00 C103.150%303008-15BABA2260320C00020000
10.00 C00%0BABA2260320C00010000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0BABA2260320P00290000
280.00 P00%0BABA2260320P00280000
270.00 P00%0BABA2260320P00270000
260.00 P00%0BABA2260320P00260000
250.00 P00%0BABA2260320P00250000
240.00 P88.13+8.13%1112-19BABA2260320P00240000
230.00 P00%0BABA2260320P00230000
220.00 P00%0BABA2260320P00220000
210.00 P00%0BABA2260320P00210000
200.00 P39.30+37.89%1810-13BABA2260320P00200000
195.00 P22.51-36.98%21001-22BABA2260320P00195000
190.00 P40.35-2.11%101712-19BABA2260320P00190000
185.00 P16.20+4.18%102901-28BABA2260320P00185000
180.00 P13.10-22.02%101501-28BABA2260320P00180000
175.00 P18.49+43.33%81102-06BABA2260320P00175000
170.00 P14.87+7.06%79202-06BABA2260320P00170000
165.00 P10.85+52.17%14502-03BABA2260320P00165000
160.00 P8.04-4.29%224202-04BABA2260320P00160000
155.00 P4.25-15.67%12602-10BABA2260320P00155000
150.00 P4.92+36.67%425502-12BABA2260320P00150000
145.00 P1.94-36.39%114001-30BABA2260320P00145000
140.00 P1.32+28.16%3022602-02BABA2260320P00140000
135.00 P0.70-83.13%232501-28BABA2260320P00135000
130.00 P0.70-62.77%11,07002-09BABA2260320P00130000
125.00 P3.60+29.50%13,40111-21BABA2260320P00125000
120.00 P0.37+32.14%183702-09BABA2260320P00120000
115.00 P0.40-14.89%284702-05BABA2260320P00115000
110.00 P0.25-54.55%51,15401-12BABA2260320P00110000
105.00 P0.29-62.82%11,85512-16BABA2260320P00105000
100.00 P0.06-89.83%22,24901-30BABA2260320P00100000
97.50 P2.60-7.47%113808-25BABA2260320P00097500
95.00 P0.14+1,300.00%576801-07BABA2260320P00095000
92.50 P0.39-74.34%199909-24BABA2260320P00092500
90.00 P0.43+186.67%148611-28BABA2260320P00090000
87.50 P2.09-41.94%211,09707-22BABA2260320P00087500
85.00 P0.29-73.64%720609-29BABA2260320P00085000
82.50 P0.42-46.84%25909-10BABA2260320P00082500
80.00 P0.16+14.29%115012-05BABA2260320P00080000
77.50 P00%0BABA2260320P00077500
75.00 P0.22+46.67%463112-19BABA2260320P00075000
70.00 P0.03-80.00%18212-03BABA2260320P00070000
65.00 P0.450%52508-07BABA2260320P00065000
60.00 P0.26-18.75%28809-09BABA2260320P00060000
55.00 P00%0BABA2260320P00055000
50.00 P0.170%23106-27BABA2260320P00050000
47.50 P00%0BABA2260320P00047500
45.00 P00%0BABA2260320P00045000
42.50 P00%0BABA2260320P00042500
40.00 P0.010%1110-03BABA2260320P00040000
30.00 P0.450%1009-30BABA2260320P00030000
20.00 P0.380%1009-30BABA2260320P00020000
10.00 P0.04+300.00%1209-18BABA2260320P00010000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC