Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllBABA2BABA
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,313113,7318,27663,882


BABA Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

BABA Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

BABA Aug 21, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


BABA Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C0.01-66.67%414007-16BABA260821C00350000
340.00 C0.01-50.00%11307-24BABA260821C00340000
330.00 C00%0BABA260821C00330000
320.00 C0.04+300.00%3807-24BABA260821C00320000
310.00 C0.19+72.73%22404-16BABA260821C00310000
300.00 C0.010.00%519507-30BABA260821C00300000
290.00 C0.10-47.37%1405-28BABA260821C00290000
280.00 C0.04+300.00%82507-22BABA260821C00280000
270.00 C0.02-92.86%21707-16BABA260821C00270000
260.00 C0.02+100.00%106307-22BABA260821C00260000
250.00 C0.05+25.00%316507-10BABA260821C00250000
240.00 C0.050.00%336307-30BABA260821C00240000
230.00 C0.01-66.67%1224107-27BABA260821C00230000
220.00 C0.05-28.57%846007-21BABA260821C00220000
210.00 C0.030.00%1022307-30BABA260821C00210000
200.00 C0.050.00%731,13807-30BABA260821C00200000
195.00 C0.07-22.22%558107-22BABA260821C00195000
190.00 C0.06+50.00%138,43707-30BABA260821C00190000
185.00 C0.09-52.63%855807-30BABA260821C00185000
180.00 C0.04-20.00%62,31207-30BABA260821C00180000
175.00 C0.40+471.43%51,48907-29BABA260821C00175000
170.00 C0.09-10.00%3513,85407-30BABA260821C00170000
165.00 C0.10+42.86%35,34907-30BABA260821C00165000
160.00 C0.13-50.00%3111,31707-30BABA260821C00160000
155.00 C0.16-11.11%36,10907-30BABA260821C00155000
150.00 C0.24+9.09%27917,82407-30BABA260821C00150000
145.00 C0.33-17.50%2011,78007-30BABA260821C00145000
140.00 C0.52-13.33%4349,22207-30BABA260821C00140000
135.00 C0.84+5.00%1806,34607-30BABA260821C00135000
130.00 C1.40+3.70%5539,24307-30BABA260821C00130000
129.00 C1.49-1.32%3028807-30BABA260821C00129000
128.00 C1.51-16.11%5011307-30BABA260821C00128000
127.00 C1.88-8.29%3223007-30BABA260821C00127000
126.00 C1.98-16.81%36207-30BABA260821C00126000
125.00 C2.35+6.82%1735,37907-30BABA260821C00125000
124.00 C2.62+1.95%66907-30BABA260821C00124000
123.00 C2.81+1.44%659007-30BABA260821C00123000
122.00 C2.30-32.35%115307-30BABA260821C00122000
121.00 C3.35+3.08%39407-30BABA260821C00121000
120.00 C3.85+8.45%66014,18507-30BABA260821C00120000
119.00 C3.60-8.86%718807-30BABA260821C00119000
118.00 C4.46-18.17%136307-30BABA260821C00118000
117.00 C4.98+1.63%636407-30BABA260821C00117000
116.00 C5.50+6.38%526107-30BABA260821C00116000
115.00 C5.91+6.87%2859,98307-30BABA260821C00115000
114.00 C6.25+0.81%183507-30BABA260821C00114000
113.00 C6.95-1.14%10920907-30BABA260821C00113000
112.00 C7.50-7.86%42307-30BABA260821C00112000
111.00 C7.97-9.02%45607-30BABA260821C00111000
110.00 C8.75-2.23%1315,64507-30BABA260821C00110000
109.00 C10.08+4.46%54807-29BABA260821C00109000
108.00 C10.39+10.89%42107-28BABA260821C00108000
107.00 C9.89-3.04%11607-30BABA260821C00107000
106.00 C10.91-7.39%62507-29BABA260821C00106000
105.00 C12.55-5.28%335,62807-30BABA260821C00105000
104.00 C13.44-0.52%244207-30BABA260821C00104000
103.00 C13.63+15.61%12507-29BABA260821C00103000
102.00 C15.07+19.89%2307-28BABA260821C00102000
101.00 C13.39-20.77%21007-24BABA260821C00101000
100.00 C16.88+2.49%763,58807-30BABA260821C00100000
95.00 C21.50+4.78%623507-30BABA260821C00095000
90.00 C26.10+15.69%161107-28BABA260821C00090000
85.00 C30.40-13.14%110107-29BABA260821C00085000
80.00 C35.55+13.04%13307-29BABA260821C00080000
75.00 C44.49-3.28%1207-16BABA260821C00075000
70.00 C39.36+51.27%1907-08BABA260821C00070000
65.00 C00%0BABA260821C00065000
60.00 C55.10+12.45%182907-27BABA260821C00060000
55.00 C00%0BABA260821C00055000
50.00 C00%0BABA260821C00050000
45.00 C56.150%6606-24BABA260821C00045000
40.00 C74.40+21.71%182207-27BABA260821C00040000
35.00 C61.97+2.46%11107-01BABA260821C00035000
30.00 C84.80+29.27%1923207-27BABA260821C00030000
25.00 C89.75+18.25%1422507-27BABA260821C00025000
22.50 C92.24+16.92%383107-27BABA260821C00022500
20.00 C94.78+0.19%24407-28BABA260821C00020000
17.50 C97.50+1.91%105707-28BABA260821C00017500
Puts
StrikePriceChangeVolOILastContract Name
350.00 P00%0BABA260821P00350000
340.00 P00%0BABA260821P00340000
330.00 P00%0BABA260821P00330000
320.00 P00%0BABA260821P00320000
310.00 P00%0BABA260821P00310000
300.00 P00%0BABA260821P00300000
290.00 P00%0BABA260821P00290000
280.00 P00%0BABA260821P00280000
270.00 P00%0BABA260821P00270000
260.00 P00%0BABA260821P00260000
250.00 P00%0BABA260821P00250000
240.00 P121.230%2007-15BABA260821P00240000
230.00 P00%0BABA260821P00230000
220.00 P00%0BABA260821P00220000
210.00 P68.450%1104-17BABA260821P00210000
200.00 P84.50-3.32%5107-28BABA260821P00200000
195.00 P60.97-7.66%11004-24BABA260821P00195000
190.00 P71.21-26.30%45107-21BABA260821P00190000
185.00 P63.81-14.22%21807-20BABA260821P00185000
180.00 P62.65-2.79%2107-29BABA260821P00180000
175.00 P62.27-2.40%2306-12BABA260821P00175000
170.00 P57.44-20.77%21,06507-14BABA260821P00170000
165.00 P57.99+9.81%4110506-17BABA260821P00165000
160.00 P45.02+15.26%1207-29BABA260821P00160000
155.00 P34.25-39.68%11007-20BABA260821P00155000
150.00 P34.45+18.79%23525507-23BABA260821P00150000
145.00 P29.70-3.70%37507-30BABA260821P00145000
140.00 P25.59-1.73%430307-30BABA260821P00140000
135.00 P19.58-8.25%11,73907-30BABA260821P00135000
130.00 P16.83+9.64%102,61207-30BABA260821P00130000
129.00 P14.80-15.19%1207-30BABA260821P00129000
128.00 P16.31+1.62%66907-24BABA260821P00128000
127.00 P14.99-5.01%11007-27BABA260821P00127000
126.00 P14.880%2442907-24BABA260821P00126000
125.00 P10.94+9.29%21,98107-30BABA260821P00125000
124.00 P13.06+2.27%38507-24BABA260821P00124000
123.00 P9.63-11.81%23907-30BABA260821P00123000
122.00 P8.62-15.82%23207-30BABA260821P00122000
121.00 P9.49-12.45%63207-27BABA260821P00121000
120.00 P7.44-2.75%122,55407-30BABA260821P00120000
119.00 P8.42+2.18%14907-28BABA260821P00119000
118.00 P6.25-7.27%52,03707-30BABA260821P00118000
117.00 P5.64+7.43%579107-30BABA260821P00117000
116.00 P5.14-10.61%5210707-30BABA260821P00116000
115.00 P4.50-12.79%427,86707-30BABA260821P00115000
114.00 P4.97+9.23%35807-30BABA260821P00114000
113.00 P3.80-7.99%47007-29BABA260821P00113000
112.00 P4.50+15.98%128707-30BABA260821P00112000
111.00 P3.45+23.21%62707-30BABA260821P00111000
110.00 P2.44-18.67%3019,49507-30BABA260821P00110000
109.00 P2.26+5.12%36207-30BABA260821P00109000
108.00 P2.19+21.67%59707-30BABA260821P00108000
107.00 P1.76-10.20%58807-30BABA260821P00107000
106.00 P1.80-4.76%183807-30BABA260821P00106000
105.00 P1.20-23.57%2813,70407-30BABA260821P00105000
104.00 P1.12+6.67%416607-30BABA260821P00104000
103.00 P1.08+10.20%216707-30BABA260821P00103000
102.00 P0.94-12.15%417807-30BABA260821P00102000
101.00 P0.69-15.85%163707-30BABA260821P00101000
100.00 P0.53-8.62%25910,36507-30BABA260821P00100000
95.00 P0.27+8.00%1112,99707-30BABA260821P00095000
90.00 P0.15-16.67%407,29907-30BABA260821P00090000
85.00 P0.10+11.11%41,66807-30BABA260821P00085000
80.00 P0.07-12.50%422,78407-30BABA260821P00080000
75.00 P0.09+125.00%51,05507-30BABA260821P00075000
70.00 P0.20+400.00%12,02207-30BABA260821P00070000
65.00 P0.06-75.00%1221,46807-24BABA260821P00065000
60.00 P0.06-14.29%15807-16BABA260821P00060000
55.00 P0.08-20.00%14806-26BABA260821P00055000
50.00 P0.02-60.00%525207-29BABA260821P00050000
45.00 P0.05+25.00%27207-14BABA260821P00045000
40.00 P0.04+100.00%5,9996,01207-14BABA260821P00040000
35.00 P0.010.00%12507-28BABA260821P00035000
30.00 P0.01-50.00%11407-27BABA260821P00030000
25.00 P00%0BABA260821P00025000
22.50 P00%0BABA260821P00022500
20.00 P00%0BABA260821P00020000
17.50 P00%0BABA260821P00017500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC