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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
57,85094,76224,439112,543


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 C0.120.00%12,35307-27BABA261218C00360000
350.00 C0.28+47.37%29507-28BABA261218C00350000
340.00 C0.21+61.54%214307-22BABA261218C00340000
330.00 C0.22+57.14%1924007-22BABA261218C00330000
320.00 C0.17-22.73%118307-22BABA261218C00320000
310.00 C0.180.00%516907-22BABA261218C00310000
300.00 C0.14-6.67%173407-30BABA261218C00300000
290.00 C0.16-33.33%11,08007-30BABA261218C00290000
290.00 C0.31-76.15%116607-27BABA2261218C00290000
280.00 C0.38+11.76%138507-28BABA261218C00280000
280.00 C0.04-97.14%2030806-25BABA2261218C00280000
270.00 C2.30-66.52%28703-05BABA2261218C00270000
270.00 C0.36-2.70%111,10607-28BABA261218C00270000
260.00 C2.20-68.12%5905-07BABA2261218C00260000
260.00 C0.30+15.38%301,90907-30BABA261218C00260000
250.00 C0.36+9.09%31,79607-28BABA261218C00250000
250.00 C1.50-55.88%33005-21BABA2261218C00250000
240.00 C0.42+16.67%167507-30BABA261218C00240000
240.00 C2.95-70.50%1603-12BABA2261218C00240000
230.00 C0.50-18.03%1596707-27BABA261218C00230000
230.00 C18.55+23.83%22509-24BABA2261218C00230000
220.00 C0.58-31.76%11,57707-15BABA2261218C00220000
220.00 C0.58+3.57%669507-30BABA261218C00220000
210.00 C1.30-5.80%432106-12BABA2261218C00210000
210.00 C0.70-11.39%11,60607-30BABA261218C00210000
200.00 C1.87+33.57%11,04706-15BABA2261218C00200000
200.00 C0.97+4.30%195,04807-30BABA261218C00200000
195.00 C2.00-90.17%11006-10BABA2261218C00195000
195.00 C1.00-20.00%282,55507-30BABA261218C00195000
190.00 C1.19-5.56%701,04407-30BABA261218C00190000
190.00 C1.97+44.85%110407-15BABA2261218C00190000
185.00 C1.77-89.94%16007-09BABA2261218C00185000
185.00 C1.44-10.00%1326907-24BABA261218C00185000
180.00 C1.74-83.81%165807-27BABA2261218C00180000
180.00 C1.63-8.94%8798207-30BABA261218C00180000
175.00 C2.78-43.03%425407-17BABA2261218C00175000
175.00 C1.67-18.14%51,22907-30BABA261218C00175000
170.00 C2.26+0.44%14,00407-28BABA261218C00170000
170.00 C1.06-41.76%225606-26BABA2261218C00170000
165.00 C1.30-78.30%214306-29BABA2261218C00165000
165.00 C2.49-7.78%693907-29BABA261218C00165000
160.00 C3.00-6.25%202,25107-30BABA261218C00160000
160.00 C1.70-55.03%166007-01BABA2261218C00160000
155.00 C3.45-9.21%18,22707-30BABA261218C00155000
155.00 C3.62-50.68%1431607-29BABA2261218C00155000
150.00 C4.25-0.47%1406,49307-30BABA261218C00150000
150.00 C6.10+1.67%16,60007-16BABA2261218C00150000
145.00 C4.85+54.95%952007-28BABA2261218C00145000
145.00 C4.84-4.16%34,33207-30BABA261218C00145000
140.00 C5.58-7.00%219,45107-30BABA261218C00140000
140.00 C7.65-10.00%42,02107-21BABA2261218C00140000
135.00 C6.950.00%46,22307-30BABA261218C00135000
135.00 C7.90+6.33%138206-15BABA2261218C00135000
130.00 C8.50+1.67%116,78907-30BABA261218C00130000
130.00 C3.60-11.55%11,90706-26BABA2261218C00130000
125.00 C10.30+5.64%362,76607-30BABA261218C00125000
125.00 C8.80-5.07%375707-27BABA2261218C00125000
120.00 C14.15-10.67%1097407-16BABA2261218C00120000
120.00 C11.97-1.89%1808,03307-30BABA261218C00120000
115.00 C13.80-5.67%395107-30BABA261218C00115000
115.00 C13.50-25.95%147207-27BABA2261218C00115000
110.00 C16.69+1.03%494,15107-30BABA261218C00110000
110.00 C16.00-20.67%137607-27BABA2261218C00110000
105.00 C19.050.00%143,68607-29BABA261218C00105000
105.00 C9.26-8.13%341106-29BABA2261218C00105000
100.00 C19.38+49.08%12,41507-08BABA2261218C00100000
100.00 C23.00+5.02%130,37107-30BABA261218C00100000
97.50 C49.00+58.06%526505-12BABA261218C00097500
97.50 C23.80+99.16%226007-17BABA2261218C00097500
95.00 C25.96-3.85%1787407-30BABA261218C00095000
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 C30.13-2.81%7030807-30BABA261218C00090000
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 C31.94-20.74%117807-23BABA261218C00085000
85.00 C37.00-10.84%1827206-10BABA2261218C00085000
82.50 C31.20-3.26%2011904-09BABA261218C00082500
82.50 C37.00-5.37%111907-23BABA2261218C00082500
80.00 C36.44-13.30%112707-27BABA261218C00080000
80.00 C23.55-22.66%127607-06BABA2261218C00080000
77.50 C43.40-31.30%937406-10BABA2261218C00077500
77.50 C51.16+4.30%940206-11BABA261218C00077500
75.00 C48.00+13.34%15707-20BABA261218C00075000
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 C50.30+54.77%12707-16BABA261218C00070000
67.50 C00%0BABA2261218C00067500
67.50 C46.00+16.25%1804-07BABA261218C00067500
65.00 C61.80-41.94%26203-23BABA2261218C00065000
65.00 C61.00+0.16%1108-18BABA261218C00065000
60.00 C53.94+5.76%31307-24BABA261218C00060000
60.00 C39.25-46.03%1011606-30BABA2261218C00060000
55.00 C126.00+27.92%17201-22BABA2261218C00055000
55.00 C56.47-42.89%2206-17BABA261218C00055000
50.00 C46.48-14.48%103106-26BABA261218C00050000
50.00 C58.00-33.16%210406-22BABA2261218C00050000
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 P122.65+27.30%1102-05BABA261218P00280000
280.00 P00%0BABA2261218P00280000
270.00 P96.800%221109-24BABA261218P00270000
270.00 P00%0BABA2261218P00270000
260.00 P00%0BABA2261218P00260000
260.00 P107.02+17.14%2211-21BABA261218P00260000
250.00 P00%0BABA2261218P00250000
250.00 P113.75+59.54%1503-03BABA261218P00250000
240.00 P141.410%25007-01BABA261218P00240000
240.00 P00%0BABA2261218P00240000
230.00 P94.45+11.25%11703-18BABA261218P00230000
230.00 P00%0BABA2261218P00230000
220.00 P00%0BABA2261218P00220000
220.00 P99.20+46.10%101204-02BABA261218P00220000
210.00 P00%0BABA2261218P00210000
210.00 P97.50+15.73%201806-11BABA261218P00210000
200.00 P104.95+32.51%1906-25BABA261218P00200000
200.00 P103.30+11.25%602006-25BABA2261218P00200000
195.00 P00%0BABA2261218P00195000
195.00 P57.18-14.17%151805-07BABA261218P00195000
190.00 P79.40+6.09%1539806-17BABA261218P00190000
190.00 P00%0BABA2261218P00190000
185.00 P00%0BABA2261218P00185000
185.00 P70.05-11.31%404007-17BABA261218P00185000
180.00 P54.900%51206-04BABA2261218P00180000
180.00 P61.80-10.50%1224107-16BABA261218P00180000
175.00 P69.03+13.82%17906-18BABA261218P00175000
175.00 P33.00+23.83%15210-10BABA2261218P00175000
170.00 P52.68-6.68%1514107-15BABA261218P00170000
170.00 P32.45+12.09%430411-21BABA2261218P00170000
165.00 P51.61+0.58%136007-23BABA261218P00165000
165.00 P45.30+151.67%11503-19BABA2261218P00165000
160.00 P46.80+3.43%101,06907-29BABA261218P00160000
160.00 P35.42-13.92%211105-21BABA2261218P00160000
155.00 P41.00+11.26%118607-28BABA261218P00155000
155.00 P30.13+37.58%1115503-03BABA2261218P00155000
150.00 P38.80+4.86%11,32107-30BABA261218P00150000
150.00 P39.43+87.76%839106-15BABA2261218P00150000
145.00 P24.90-16.11%523204-14BABA2261218P00145000
145.00 P34.44+9.51%246707-23BABA261218P00145000
140.00 P28.00-1.23%24,35307-29BABA261218P00140000
140.00 P43.84+23.01%221807-02BABA2261218P00140000
135.00 P20.10-1.95%111806-01BABA2261218P00135000
135.00 P24.45+4.71%383,30007-22BABA261218P00135000
130.00 P10.60-18.27%1532205-14BABA2261218P00130000
130.00 P20.80+5.05%137,68007-22BABA261218P00130000
125.00 P18.60+2.76%32,64007-30BABA261218P00125000
125.00 P19.87+52.14%832506-15BABA2261218P00125000
120.00 P14.10-0.70%21111,43307-30BABA261218P00120000
120.00 P12.95+4.35%127407-16BABA2261218P00120000
115.00 P11.30-5.28%23,77207-30BABA261218P00115000
115.00 P12.99+26.73%322207-10BABA2261218P00115000
110.00 P9.00+2.27%110,03407-30BABA261218P00110000
110.00 P15.61+78.60%41,09506-24BABA2261218P00110000
105.00 P8.00-24.88%115807-10BABA2261218P00105000
105.00 P6.90-4.83%375,96507-30BABA261218P00105000
100.00 P5.05-6.48%2331,27907-30BABA261218P00100000
100.00 P8.40-37.08%262807-08BABA2261218P00100000
97.50 P7.15+116.67%119507-08BABA2261218P00097500
97.50 P9.65+2.01%1029106-11BABA261218P00097500
95.00 P5.50+13.40%113306-11BABA2261218P00095000
95.00 P3.70-3.39%95,31707-30BABA261218P00095000
92.50 P7.94-4.34%29206-05BABA261218P00092500
92.50 P2.33-24.10%18410-20BABA2261218P00092500
90.00 P2.650.00%111,27507-30BABA261218P00090000
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 P3.32+124.32%112106-22BABA2261218P00085000
85.00 P1.98+4.21%23,34907-30BABA261218P00085000
82.50 P2.56+80.28%28307-08BABA2261218P00082500
82.50 P5.13-2.66%28306-09BABA261218P00082500
80.00 P1.25-44.69%238007-27BABA2261218P00080000
80.00 P1.34+0.75%272607-30BABA261218P00080000
77.50 P2.06+123.91%16107-08BABA2261218P00077500
77.50 P4.18-19.62%25106-05BABA261218P00077500
75.00 P0.83+3.75%62,72107-30BABA261218P00075000
75.00 P0.71-25.26%255802-25BABA2261218P00075000
72.50 P3.28-11.35%29406-05BABA261218P00072500
72.50 P0.61-39.00%19405-08BABA2261218P00072500
70.00 P0.65+25.00%134107-20BABA2261218P00070000
70.00 P0.66+1.54%342207-22BABA261218P00070000
67.50 P1.000%113708-29BABA2261218P00067500
67.50 P2.50-2.34%1113706-10BABA261218P00067500
65.00 P0.40-42.86%219607-30BABA2261218P00065000
65.00 P0.37-13.95%114007-29BABA261218P00065000
60.00 P0.80+48.15%224906-25BABA2261218P00060000
60.00 P0.31+19.23%119907-22BABA261218P00060000
55.00 P0.33-43.10%14,21807-09BABA261218P00055000
55.00 P0.42-6.67%136904-22BABA2261218P00055000
50.00 P0.14-78.46%561201-05BABA2261218P00050000
50.00 P0.15+50.00%58,00707-24BABA261218P00050000
47.50 P0.87-63.45%2605-27BABA261218P00047500
47.50 P1.16+11.54%2707-18BABA2261218P00047500
45.00 P0.65-16.67%16406-11BABA261218P00045000
45.00 P0.37-66.06%86008-06BABA2261218P00045000
42.50 P0.64-1.54%1406-11BABA261218P00042500
42.50 P0.46-58.56%2108-13BABA2261218P00042500
40.00 P0.39+457.14%52104-09BABA2261218P00040000
40.00 P1.260.00%12904-07BABA261218P00040000
35.00 P0.35-7.89%2035206-11BABA261218P00035000
35.00 P0.090.00%534912-10BABA2261218P00035000
30.00 P0.40+14.29%11805-22BABA261218P00030000
30.00 P0.150%21710-10BABA2261218P00030000
25.00 P0.48-4.00%12,81704-21BABA261218P00025000
25.00 P0.02+100.00%152,81512-18BABA2261218P00025000
20.00 P00%0BABA261218P00020000
20.00 P00%0BABA2261218P00020000
10.00 P00%0BABA2261218P00010000
10.00 P00%0BABA261218P00010000


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