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

Market Open
Oct 2, 2026 1:50:44 PM EDT
105.81USD-1.531%(-1.64)5,433,099
105.82Bid   105.87Ask   0.05Spread
Pre-market
Oct 2, 2026 9:29:30 AM EDT
106.24USD-1.125%(-1.21)91,757
After-hours
Oct 1, 2026 4:59:30 PM EDT
107.49USD+0.046%(+0.05)0
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
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,932176,50760,96492,970


BABA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

BABA Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BABA Dec 18, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


BABA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C0.03+50.00%412,53309-23BABA261218C00360000
350.00 C0.09+28.57%19508-13BABA261218C00350000
340.00 C0.09-59.09%65108-13BABA261218C00340000
330.00 C0.09-73.53%222208-13BABA261218C00330000
320.00 C0.03-57.14%18709-04BABA261218C00320000
310.00 C0.10-50.00%316008-25BABA261218C00310000
300.00 C0.05+400.00%270109-22BABA261218C00300000
290.00 C0.29+81.25%21,08008-04BABA261218C00290000
290.00 C0.11-59.26%716009-01BABA2261218C00290000
280.00 C0.13+116.67%235109-18BABA261218C00280000
280.00 C0.04-97.14%2030806-25BABA2261218C00280000
270.00 C2.30-66.52%28703-05BABA2261218C00270000
270.00 C0.05-72.22%11,10409-17BABA261218C00270000
260.00 C2.20-68.12%5905-07BABA2261218C00260000
260.00 C0.04-20.00%91,95809-24BABA261218C00260000
250.00 C0.04-63.64%151,73509-28BABA261218C00250000
250.00 C0.15-90.00%13009-03BABA2261218C00250000
240.00 C0.13+30.00%179209-22BABA261218C00240000
240.00 C0.68-76.95%2608-10BABA2261218C00240000
230.00 C0.13-35.00%171509-11BABA261218C00230000
230.00 C1.13-93.91%22508-17BABA2261218C00230000
220.00 C0.51-43.33%51,55008-21BABA2261218C00220000
220.00 C0.05-73.68%91,30209-30BABA261218C00220000
210.00 C1.30-5.80%432106-12BABA2261218C00210000
210.00 C0.12+20.00%61,64709-30BABA261218C00210000
200.00 C0.88-53.19%51,04708-21BABA2261218C00200000
200.00 C0.12-7.69%597,19710-01BABA261218C00200000
195.00 C2.00-90.17%11006-10BABA2261218C00195000
195.00 C0.15-11.76%22,60610-01BABA261218C00195000
190.00 C0.17+325.00%61,16809-30BABA261218C00190000
190.00 C2.50+26.90%110408-03BABA2261218C00190000
185.00 C1.31-25.99%56508-21BABA2261218C00185000
185.00 C0.19-40.63%261109-30BABA261218C00185000
180.00 C1.90+9.20%2067808-13BABA2261218C00180000
180.00 C0.26+8.33%292,64810-01BABA261218C00180000
175.00 C3.60+29.50%1025808-04BABA2261218C00175000
175.00 C0.29+3.57%24,35009-30BABA261218C00175000
170.00 C0.34+3.03%48,30210-01BABA261218C00170000
170.00 C0.50-71.26%125109-28BABA2261218C00170000
165.00 C2.39+83.85%114308-25BABA2261218C00165000
165.00 C0.39-9.30%52,34510-01BABA261218C00165000
160.00 C0.50+4.17%3577,78910-01BABA261218C00160000
160.00 C1.60-36.51%165709-21BABA2261218C00160000
155.00 C0.63-5.97%1,12815,94910-01BABA261218C00155000
155.00 C3.62-50.68%1431607-29BABA2261218C00155000
150.00 C0.86-7.53%3912,19410-01BABA261218C00150000
150.00 C1.30-18.75%86,59209-16BABA2261218C00150000
145.00 C1.65-65.98%152009-25BABA2261218C00145000
145.00 C1.06+0.95%8879,33210-01BABA261218C00145000
140.00 C1.26-10.00%75712,98710-01BABA261218C00140000
140.00 C1.97+12.57%52,02510-01BABA2261218C00140000
135.00 C1.79-4.79%7259,94310-01BABA261218C00135000
135.00 C2.00-83.33%138010-01BABA2261218C00135000
130.00 C2.37-2.47%78614,71710-01BABA261218C00130000
130.00 C2.92+9.36%41,78710-01BABA2261218C00130000
125.00 C3.15-0.63%4334,81310-01BABA261218C00125000
125.00 C4.32-30.10%277609-28BABA2261218C00125000
120.00 C4.40-11.11%599810-01BABA2261218C00120000
120.00 C4.30-0.23%49612,98410-01BABA261218C00120000
115.00 C5.60-1.75%3033,75810-01BABA261218C00115000
115.00 C6.470.00%1249210-01BABA2261218C00115000
110.00 C7.45-2.36%2868,30910-01BABA261218C00110000
110.00 C11.50-38.47%537709-09BABA2261218C00110000
105.00 C9.65-3.50%113,82310-01BABA261218C00105000
105.00 C12.35+33.37%141109-14BABA2261218C00105000
100.00 C13.95-0.71%12,39209-30BABA2261218C00100000
100.00 C12.61-4.11%2729,92010-01BABA261218C00100000
97.50 C49.00+58.06%526505-12BABA261218C00097500
97.50 C15.35-35.50%125909-29BABA2261218C00097500
95.00 C15.95-13.78%286209-30BABA261218C00095000
95.00 C25.44-56.62%1015606-11BABA2261218C00095000
92.50 C39.85+23.18%41104-29BABA261218C00092500
92.50 C81.50+201.85%61309-17BABA2261218C00092500
90.00 C19.75-4.50%460910-01BABA261218C00090000
90.00 C23.07-58.05%125906-22BABA2261218C00090000
87.50 C83.75+16.66%507101-12BABA2261218C00087500
87.50 C42.62-8.54%57405-27BABA261218C00087500
85.00 C29.95-16.39%120509-08BABA261218C00085000
85.00 C37.00-10.84%1827206-10BABA2261218C00085000
82.50 C31.20-3.26%2011904-09BABA261218C00082500
82.50 C41.14+11.19%311908-21BABA2261218C00082500
80.00 C29.00-6.45%115309-29BABA261218C00080000
80.00 C45.80+94.48%127608-20BABA2261218C00080000
77.50 C43.40-31.30%937406-10BABA2261218C00077500
77.50 C51.16+4.30%940206-11BABA261218C00077500
75.00 C34.95-36.75%255709-10BABA261218C00075000
75.00 C26.42-42.06%116506-29BABA2261218C00075000
72.50 C43.50-36.96%630004-11BABA261218C00072500
72.50 C85.00+55.54%229402-17BABA2261218C00072500
70.00 C75.99+21.31%435805-13BABA2261218C00070000
70.00 C38.75-3.68%26909-29BABA261218C00070000
67.50 C00%0BABA2261218C00067500
67.50 C46.00+16.25%1804-07BABA261218C00067500
65.00 C61.80-41.94%26203-23BABA2261218C00065000
65.00 C62.30-3.92%1208-20BABA261218C00065000
60.00 C69.00+27.92%11308-11BABA261218C00060000
60.00 C39.25-46.03%1011606-30BABA2261218C00060000
55.00 C60.00-52.38%27209-01BABA2261218C00055000
55.00 C56.47-42.89%2206-17BABA261218C00055000
50.00 C70.12+50.86%52608-24BABA261218C00050000
50.00 C59.00-10.78%110109-29BABA2261218C00050000
47.50 C56.61+19.43%1101-29BABA261218C00047500
47.50 C00%0BABA2261218C00047500
45.00 C129.75+67.31%12309-26BABA2261218C00045000
45.00 C57.41-0.42%12602-03BABA261218C00045000
42.50 C59.750%2101-29BABA261218C00042500
42.50 C00%0BABA2261218C00042500
40.00 C75.00-25.00%103704-15BABA261218C00040000
40.00 C68.35+12.16%52907-08BABA2261218C00040000
35.00 C62.900%1606-25BABA2261218C00035000
35.00 C65.66-22.75%3904-08BABA261218C00035000
30.00 C90.90-9.16%303006-11BABA261218C00030000
30.00 C86.440%102506-13BABA2261218C00030000
25.00 C91.190%102506-13BABA2261218C00025000
25.00 C94.95-12.82%303006-11BABA261218C00025000
20.00 C00%0BABA261218C00020000
20.00 C00%0BABA2261218C00020000
10.00 C00%0BABA261218C00010000
10.00 C00%0BABA2261218C00010000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P00%0BABA261218P00360000
350.00 P236.060%1007-10BABA261218P00350000
340.00 P00%0BABA261218P00340000
330.00 P00%0BABA261218P00330000
320.00 P00%0BABA261218P00320000
310.00 P153.65+11.75%2001-02BABA261218P00310000
300.00 P152.00+2.01%1601-07BABA261218P00300000
290.00 P139.25-0.18%10010012-22BABA261218P00290000
290.00 P00%0BABA2261218P00290000
280.00 P164.87+34.42%5108-31BABA261218P00280000
280.00 P00%0BABA2261218P00280000
270.00 P00%0BABA2261218P00270000
270.00 P96.800%221109-24BABA261218P00270000
260.00 P00%0BABA2261218P00260000
260.00 P107.02+17.14%2211-21BABA261218P00260000
250.00 P134.90+11.81%5508-31BABA261218P00250000
250.00 P00%0BABA2261218P00250000
240.00 P124.93-11.65%5008-31BABA261218P00240000
240.00 P00%0BABA2261218P00240000
230.00 P100.20+6.09%11708-05BABA261218P00230000
230.00 P00%0BABA2261218P00230000
220.00 P00%0BABA2261218P00220000
220.00 P93.53-5.72%11208-06BABA261218P00220000
210.00 P00%0BABA2261218P00210000
210.00 P98.90+21.13%9109-24BABA261218P00210000
200.00 P103.30+11.25%602006-25BABA2261218P00200000
200.00 P89.90+1.15%3909-25BABA261218P00200000
195.00 P00%0BABA2261218P00195000
195.00 P57.18-14.17%151805-07BABA261218P00195000
190.00 P59.13-25.53%2208-10BABA261218P00190000
190.00 P00%0BABA2261218P00190000
185.00 P00%0BABA2261218P00185000
185.00 P55.45-20.84%404008-20BABA261218P00185000
180.00 P54.900%51206-04BABA2261218P00180000
180.00 P73.15+2.01%67922510-01BABA261218P00180000
175.00 P33.00+23.83%15210-10BABA2261218P00175000
175.00 P67.38-2.39%57909-29BABA261218P00175000
170.00 P63.00+0.98%37012510-01BABA261218P00170000
170.00 P32.45+12.09%430411-21BABA2261218P00170000
165.00 P45.30+151.67%11503-19BABA2261218P00165000
165.00 P56.20-0.23%48931110-01BABA261218P00165000
160.00 P48.97+0.12%11,07009-24BABA261218P00160000
160.00 P35.42-13.92%211105-21BABA2261218P00160000
155.00 P47.10+3.74%116709-29BABA261218P00155000
155.00 P30.13+37.58%1115503-03BABA2261218P00155000
150.00 P42.60+2.35%171,42810-01BABA261218P00150000
150.00 P39.43+87.76%839106-15BABA2261218P00150000
145.00 P24.90-16.11%523204-14BABA2261218P00145000
145.00 P37.45+4.90%1050109-29BABA261218P00145000
140.00 P32.54+3.56%24,45609-29BABA261218P00140000
140.00 P43.84+23.01%221807-02BABA2261218P00140000
135.00 P28.40+1.94%13,48910-01BABA261218P00135000
135.00 P20.10-1.95%111806-01BABA2261218P00135000
130.00 P23.150.00%68,32210-01BABA261218P00130000
130.00 P21.70+3.14%831509-15BABA2261218P00130000
125.00 P19.75+3.40%843,08910-01BABA261218P00125000
125.00 P10.10-1.94%232508-10BABA2261218P00125000
120.00 P13.80-12.77%1625309-25BABA2261218P00120000
120.00 P15.82+4.28%1011,21310-01BABA261218P00120000
115.00 P12.20+1.67%76,23910-01BABA261218P00115000
115.00 P9.95-4.42%320909-28BABA2261218P00115000
110.00 P9.30+6.29%52916,19310-01BABA261218P00110000
110.00 P7.79+4.01%81,10309-28BABA2261218P00110000
105.00 P6.38+1.75%269,38910-01BABA261218P00105000
105.00 P5.85+6.36%516009-28BABA2261218P00105000
100.00 P4.60+39.39%563509-17BABA2261218P00100000
100.00 P4.28+4.39%22133,80010-01BABA261218P00100000
97.50 P9.65+2.01%1029106-11BABA261218P00097500
97.50 P4.08-42.94%119409-16BABA2261218P00097500
95.00 P2.71+3.83%976,00610-01BABA261218P00095000
95.00 P2.43-55.82%113409-18BABA2261218P00095000
92.50 P7.94-4.34%29206-05BABA261218P00092500
92.50 P2.33-24.10%18410-20BABA2261218P00092500
90.00 P1.64+9.33%8212,15110-01BABA261218P00090000
90.00 P1.76-23.14%218802-04BABA2261218P00090000
87.50 P3.60+135.29%29207-08BABA2261218P00087500
87.50 P6.47+6.94%210806-05BABA261218P00087500
85.00 P0.89+2.30%102,58610-01BABA261218P00085000
85.00 P3.32+124.32%112106-22BABA2261218P00085000
82.50 P5.13-2.66%28306-09BABA261218P00082500
82.50 P0.67-73.83%28108-25BABA2261218P00082500
80.00 P0.48+6.67%41,13310-01BABA261218P00080000
80.00 P0.65-48.00%538009-15BABA2261218P00080000
77.50 P2.06+123.91%16107-08BABA2261218P00077500
77.50 P4.18-19.62%25106-05BABA261218P00077500
75.00 P0.270.00%5002,74110-01BABA261218P00075000
75.00 P0.39-45.07%155609-04BABA2261218P00075000
72.50 P3.28-11.35%29406-05BABA261218P00072500
72.50 P0.61-39.00%19405-08BABA2261218P00072500
70.00 P0.24-63.08%134109-04BABA2261218P00070000
70.00 P0.12-29.41%143610-01BABA261218P00070000
67.50 P1.000%113708-29BABA2261218P00067500
67.50 P2.50-2.34%1113706-10BABA261218P00067500
65.00 P0.40-42.86%219607-30BABA2261218P00065000
65.00 P0.10+25.00%113609-24BABA261218P00065000
60.00 P0.05-66.67%123409-22BABA261218P00060000
60.00 P0.87+8.75%124908-17BABA2261218P00060000
55.00 P0.42-6.67%136904-22BABA2261218P00055000
55.00 P0.030.00%14,22009-28BABA261218P00055000
50.00 P0.05-16.67%78,03810-01BABA261218P00050000
50.00 P0.14-78.46%561201-05BABA2261218P00050000
47.50 P0.87-63.45%2605-27BABA261218P00047500
47.50 P1.16+11.54%2707-18BABA2261218P00047500
45.00 P0.37-66.06%86008-06BABA2261218P00045000
45.00 P0.65-16.67%16406-11BABA261218P00045000
42.50 P0.64-1.54%1406-11BABA261218P00042500
42.50 P0.46-58.56%2108-13BABA2261218P00042500
40.00 P1.260.00%12904-07BABA261218P00040000
40.00 P0.39+457.14%52104-09BABA2261218P00040000
35.00 P0.090.00%534912-10BABA2261218P00035000
35.00 P0.35-7.89%2035206-11BABA261218P00035000
30.00 P0.40+14.29%11805-22BABA261218P00030000
30.00 P0.02-86.67%51708-26BABA2261218P00030000
25.00 P0.02+100.00%152,81512-18BABA2261218P00025000
25.00 P0.48-4.00%12,81704-21BABA261218P00025000
20.00 P00%0BABA261218P00020000
20.00 P00%0BABA2261218P00020000
10.00 P00%0BABA261218P00010000
10.00 P00%0BABA2261218P00010000


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