Dark

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close

Jul 31, 2026 3:59:55 PM EDT

122.28USD+5.142%(+5.98)16,967,336

103.36Bid 137.37Ask 34.01Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

119.61USD+2.846%(+3.31)169,101

After-hours

Jul 31, 2026 4:59:30 PM EDT

121.90USD-0.311%(-0.38)1,469,092

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All BABA2 BABA

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,834	5,152	190	6,232

BABA Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

BABA Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

BABA Aug 14, 2026 Exp. - Max Pain @ $115.00

Puts

Calls

BABA Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0.37	+42.31%	4	6	07-30	BABA260814C00195000
190 C	0.37	+37.04%	7	2	07-30	BABA260814C00190000
185 C	0.40	0%	6	1	07-30	BABA260814C00185000
180 C	0.53	0%	6	0	07-30	BABA260814C00180000
175 C	0.11	+22.22%	14	7	07-22	BABA260814C00175000
170 C	0.09	0%	1	1	07-28	BABA260814C00170000
165 C	0	0%	0			BABA260814C00165000
160 C	0.08	+14.29%	5	25	07-28	BABA260814C00160000
155 C	0.10	-44.44%	3	52	07-24	BABA260814C00155000
150 C	0.14	-17.65%	107	237	07-29	BABA260814C00150000
145 C	0.14	-6.67%	3	117	07-30	BABA260814C00145000
142 C	0	0%	0			BABA260814C00142000
141 C	0	0%	0			BABA260814C00141000
140 C	0.23	-32.35%	6	424	07-30	BABA260814C00140000
139 C	0	0%	0			BABA260814C00139000
138 C	0	0%	0			BABA260814C00138000
137 C	0	0%	0			BABA260814C00137000
136 C	0	0%	0			BABA260814C00136000
135 C	0.45	0.00%	14	979	07-30	BABA260814C00135000
134 C	0	0%	0			BABA260814C00134000
133 C	0	0%	0			BABA260814C00133000
132 C	0	0%	0			BABA260814C00132000
131 C	0.69	-8.00%	19	56	07-30	BABA260814C00131000
130 C	0.80	-9.09%	218	867	07-30	BABA260814C00130000
129 C	0.84	-26.96%	2	51	07-30	BABA260814C00129000
128 C	1.01	-27.86%	14	369	07-30	BABA260814C00128000
127 C	1.15	-28.13%	7	27	07-30	BABA260814C00127000
126 C	1.26	-11.89%	2	29	07-30	BABA260814C00126000
125 C	1.50	-4.46%	397	1,510	07-30	BABA260814C00125000
124 C	1.70	-24.44%	26	53	07-30	BABA260814C00124000
123 C	1.50	-27.54%	10	339	07-30	BABA260814C00123000
122 C	2.20	-7.17%	477	3,136	07-30	BABA260814C00122000
121 C	2.50	-6.02%	206	292	07-30	BABA260814C00121000
120 C	2.75	+1.85%	108	422	07-30	BABA260814C00120000
119 C	3.12	+2.63%	30	284	07-30	BABA260814C00119000
118 C	3.50	+1.45%	82	597	07-30	BABA260814C00118000
117 C	3.95	+3.95%	173	248	07-30	BABA260814C00117000
116 C	4.37	-2.89%	211	883	07-30	BABA260814C00116000
115 C	5.05	-5.61%	166	894	07-30	BABA260814C00115000
114 C	5.45	+11.00%	14	651	07-30	BABA260814C00114000
113 C	5.18	-11.90%	13	57	07-30	BABA260814C00113000
112 C	6.20	-11.43%	7	104	07-30	BABA260814C00112000
111 C	7.05	-6.00%	12	52	07-30	BABA260814C00111000
110 C	7.85	+8.28%	4	234	07-30	BABA260814C00110000
109 C	6.60	-18.22%	3	58	07-30	BABA260814C00109000
108 C	9.60	+8.47%	2	43	07-28	BABA260814C00108000
107 C	9.48	+26.57%	2	15	07-27	BABA260814C00107000
106 C	9.11	-14.06%	8	18	07-30	BABA260814C00106000
105 C	11.87	+9.91%	29	136	07-28	BABA260814C00105000
104 C	12.59	+8.16%	22	33	07-28	BABA260814C00104000
103 C	13.02	-3.13%	4	50	07-29	BABA260814C00103000
102 C	13.91	-2.32%	20	47	07-29	BABA260814C00102000
101 C	15.45	+14.70%	18	22	07-28	BABA260814C00101000
100 C	15.65	+0.32%	1	252	07-30	BABA260814C00100000
99 C	15.83	+9.63%	10	30	07-27	BABA260814C00099000
98 C	15.27	-5.16%	198	34	07-24	BABA260814C00098000
97 C	19.60	+9.19%	1	14	07-28	BABA260814C00097000
96 C	18.85	-9.68%	28	11	07-27	BABA260814C00096000
95 C	19.95	-3.86%	34	34	07-27	BABA260814C00095000
94 C	20.70	-1.52%	30	30	07-27	BABA260814C00094000
93 C	21.59	-1.64%	68	8	07-27	BABA260814C00093000
92 C	22.50	-9.27%	244	36	07-27	BABA260814C00092000
91 C	23.50	+144.79%	82	12	07-27	BABA260814C00091000
90 C	25.05	-6.39%	48	10	07-27	BABA260814C00090000
89 C	25.30	-8.57%	4	1	07-27	BABA260814C00089000
88 C	27.80	+5.10%	158	17	07-28	BABA260814C00088000
87 C	28.80	+4.73%	86	14	07-28	BABA260814C00087000
85 C	30.05	+2.39%	16	32	07-28	BABA260814C00085000
80 C	36.00	+4.50%	52	23	07-28	BABA260814C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	0	0%	0			BABA260814P00195000
190 P	0	0%	0			BABA260814P00190000
185 P	0	0%	0			BABA260814P00185000
180 P	0	0%	0			BABA260814P00180000
175 P	0	0%	0			BABA260814P00175000
170 P	0	0%	0			BABA260814P00170000
165 P	0	0%	0			BABA260814P00165000
160 P	0	0%	0			BABA260814P00160000
155 P	0	0%	0			BABA260814P00155000
150 P	0	0%	0			BABA260814P00150000
145 P	0	0%	0			BABA260814P00145000
142 P	0	0%	0			BABA260814P00142000
141 P	0	0%	0			BABA260814P00141000
140 P	0	0%	0			BABA260814P00140000
139 P	0	0%	0			BABA260814P00139000
138 P	0	0%	0			BABA260814P00138000
137 P	0	0%	0			BABA260814P00137000
136 P	0	0%	0			BABA260814P00136000
135 P	0	0%	0			BABA260814P00135000
134 P	0	0%	0			BABA260814P00134000
133 P	0	0%	0			BABA260814P00133000
132 P	0	0%	0			BABA260814P00132000
131 P	18.50	0%	1	1	07-24	BABA260814P00131000
130 P	16.40	+4.46%	1	24	07-30	BABA260814P00130000
129 P	0	0%	0			BABA260814P00129000
128 P	16.29	0%	68	9	07-24	BABA260814P00128000
127 P	15.37	0%	248	31	07-24	BABA260814P00127000
126 P	15.03	0%	338	38	07-24	BABA260814P00126000
125 P	10.65	-6.41%	1	55	07-30	BABA260814P00125000
124 P	11.10	-15.53%	1	10	07-30	BABA260814P00124000
123 P	9.72	-20.91%	2	22	07-29	BABA260814P00123000
122 P	8.35	-26.63%	1	165	07-28	BABA260814P00122000
121 P	8.47	+7.22%	2	153	07-29	BABA260814P00121000
120 P	7.60	+6.29%	10	790	07-29	BABA260814P00120000
119 P	6.69	+23.43%	1	537	07-30	BABA260814P00119000
118 P	5.30	-14.93%	67	755	07-30	BABA260814P00118000
117 P	4.88	-28.55%	12	29	07-30	BABA260814P00117000
116 P	4.35	-6.65%	25	32	07-30	BABA260814P00116000
115 P	3.65	+2.82%	195	227	07-30	BABA260814P00115000
114 P	3.50	-4.11%	178	241	07-30	BABA260814P00114000
113 P	3.17	+5.67%	5	133	07-30	BABA260814P00113000
112 P	2.45	-5.77%	35	109	07-30	BABA260814P00112000
111 P	2.57	+1.98%	23	291	07-29	BABA260814P00111000
110 P	1.80	-14.29%	29	349	07-30	BABA260814P00110000
109 P	1.60	-20.00%	44	174	07-30	BABA260814P00109000
108 P	1.60	-33.33%	12	102	07-28	BABA260814P00108000
107 P	1.62	+20.00%	1	52	07-29	BABA260814P00107000
106 P	1.20	-3.23%	1	153	07-30	BABA260814P00106000
105 P	0.77	-7.23%	31	179	07-30	BABA260814P00105000
104 P	0.61	-22.78%	3	292	07-30	BABA260814P00104000
103 P	0.69	-13.75%	1	117	07-30	BABA260814P00103000
102 P	0.61	+10.91%	2	375	07-30	BABA260814P00102000
101 P	0.50	-9.09%	51	143	07-30	BABA260814P00101000
100 P	0.36	-21.74%	71	180	07-29	BABA260814P00100000
99 P	0.54	-25.00%	40	27	07-27	BABA260814P00099000
98 P	0.30	-31.82%	3	15	07-28	BABA260814P00098000
97 P	0.72	-47.06%	2	7	07-22	BABA260814P00097000
96 P	0.25	0.00%	1	7	07-28	BABA260814P00096000
95 P	0.11	-31.25%	2	79	07-30	BABA260814P00095000
94 P	1.15	-70.05%	1	2	07-08	BABA260814P00094000
93 P	0.33	-8.33%	12	344	07-29	BABA260814P00093000
92 P	0.16	-83.33%	3	4	07-29	BABA260814P00092000
91 P	1.14	-62.00%	1	11	07-16	BABA260814P00091000
90 P	0.11	0.00%	1	62	07-30	BABA260814P00090000
89 P	0.25	-54.55%	2	3	07-16	BABA260814P00089000
88 P	0	0%	0			BABA260814P00088000
87 P	1.85	0%	13	13	07-06	BABA260814P00087000
85 P	0.13	0.00%	1	66	07-28	BABA260814P00085000
80 P	0.63	-26.74%	4	14	07-07	BABA260814P00080000