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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
71,042229,35469,720134,734


BABA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

BABA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

BABA Jan 15, 2027 Exp. - Max Pain @ $120.00

Puts
Calls


BABA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C0.20-31.03%73,90107-29BABA270115C00360000
350.00 C0.17+6.25%71,51907-29BABA270115C00350000
340.00 C0.27+17.39%417207-23BABA270115C00340000
330.00 C0.21-22.22%1412507-23BABA270115C00330000
320.00 C0.20-33.33%814207-28BABA270115C00320000
310.00 C0.38+35.71%155307-28BABA270115C00310000
300.00 C0.28+12.00%210,60907-30BABA270115C00300000
290.00 C0.24-40.00%759107-30BABA270115C00290000
290.00 C0.27-85.79%201,86106-26BABA2270115C00290000
280.00 C1.38-72.67%21,22806-02BABA2270115C00280000
280.00 C0.320.00%576707-30BABA270115C00280000
270.00 C0.98-85.84%343503-19BABA2270115C00270000
270.00 C0.400.00%351,14207-30BABA270115C00270000
260.00 C7.23-31.14%3021911-21BABA2270115C00260000
260.00 C0.45+28.57%11,36907-29BABA270115C00260000
250.00 C0.65-9.72%585007-28BABA2270115C00250000
250.00 C0.57+9.62%14,34507-29BABA270115C00250000
240.00 C0.47-12.96%12,05507-29BABA270115C00240000
240.00 C15.50-7.24%112010-10BABA2270115C00240000
230.00 C0.66-12.00%23,11907-30BABA270115C00230000
230.00 C1.36-81.91%328506-17BABA2270115C00230000
220.00 C1.28+82.86%25,49607-24BABA2270115C00220000
220.00 C0.86-3.37%1001,01507-27BABA270115C00220000
210.00 C1.15-37.84%603,64807-08BABA2270115C00210000
210.00 C0.90-11.76%1502,30607-30BABA270115C00210000
200.00 C1.20-25.00%51,95207-29BABA2270115C00200000
200.00 C1.320.00%3,51419,44507-30BABA270115C00200000
195.00 C1.82-18.39%19907-17BABA2270115C00195000
195.00 C1.62+8.00%199507-28BABA270115C00195000
190.00 C1.65-2.37%13,91607-30BABA270115C00190000
190.00 C1.92+65.52%315207-10BABA2270115C00190000
185.00 C5.73-78.99%115404-09BABA2270115C00185000
185.00 C1.75-22.22%1021,98107-30BABA270115C00185000
180.00 C2.12-12.40%147,23307-30BABA270115C00180000
180.00 C2.38+17.24%50063507-28BABA2270115C00180000
175.00 C2.41+0.84%12,96307-30BABA270115C00175000
175.00 C3.51+27.64%233507-15BABA2270115C00175000
170.00 C3.25-14.47%14,19707-17BABA2270115C00170000
170.00 C2.75-4.18%2592,37607-30BABA270115C00170000
165.00 C6.65-52.50%114705-29BABA2270115C00165000
165.00 C3.25-7.67%516,63407-30BABA270115C00165000
160.00 C3.65-8.75%4846,21507-30BABA270115C00160000
160.00 C4.80+158.06%102,97307-21BABA2270115C00160000
155.00 C4.35-4.40%314,43007-30BABA270115C00155000
155.00 C6.05-67.23%11,07607-21BABA2270115C00155000
150.00 C6.45-14.00%1817,62307-21BABA2270115C00150000
150.00 C5.15+3.00%35526,57007-30BABA270115C00150000
145.00 C2.43-84.01%23,43106-25BABA2270115C00145000
145.00 C5.50-3.51%25,54607-30BABA270115C00145000
140.00 C7.50+25.00%5006,89407-28BABA2270115C00140000
140.00 C7.00-0.71%616,28707-30BABA270115C00140000
135.00 C7.40-19.13%37,58407-30BABA270115C00135000
135.00 C8.50+50.18%44,11307-17BABA2270115C00135000
130.00 C12.20+159.57%12,74307-15BABA2270115C00130000
130.00 C9.50+0.96%1569,35107-30BABA270115C00130000
125.00 C11.15-7.47%245,80907-30BABA270115C00125000
125.00 C11.29-0.96%127,62307-30BABA2270115C00125000
120.00 C13.11+0.69%31213,31607-30BABA270115C00120000
120.00 C17.13+26.89%134,34307-15BABA2270115C00120000
115.00 C15.64-14.35%51,12307-28BABA2270115C00115000
115.00 C15.33-2.97%1192,60707-30BABA270115C00115000
110.00 C18.40+6.79%44,08807-28BABA2270115C00110000
110.00 C17.95+0.28%2563,19407-30BABA270115C00110000
105.00 C21.82+0.79%487207-22BABA2270115C00105000
105.00 C20.58-6.03%256,58307-30BABA270115C00105000
100.00 C24.10-0.86%263,04107-30BABA270115C00100000
100.00 C22.50-5.98%55,78407-27BABA2270115C00100000
97.50 C37.09+3.37%150206-10BABA270115C00097500
97.50 C21.57-41.70%347507-08BABA2270115C00097500
95.00 C27.09+6.74%11,43207-29BABA270115C00095000
95.00 C25.70-17.10%288007-24BABA2270115C00095000
92.50 C40.75-0.37%170106-09BABA270115C00092500
92.50 C16.35-75.23%368706-25BABA2270115C00092500
90.00 C29.24+3.14%12,01707-30BABA270115C00090000
90.00 C35.20+19.93%205,56307-20BABA2270115C00090000
87.50 C18.70-0.27%1725706-30BABA2270115C00087500
87.50 C49.53+41.72%2025405-09BABA270115C00087500
85.00 C34.90-12.97%145407-30BABA270115C00085000
85.00 C33.00+58.65%1050507-24BABA2270115C00085000
82.50 C21.37-24.49%140506-25BABA2270115C00082500
82.50 C44.90-11.61%141505-28BABA270115C00082500
80.00 C40.00+8.25%854007-29BABA270115C00080000
80.00 C43.20+9.26%23,79807-15BABA2270115C00080000
77.50 C44.05-14.88%679006-10BABA2270115C00077500
77.50 C47.45+17.16%677904-22BABA270115C00077500
75.00 C42.04+5.10%201,56607-13BABA2270115C00075000
75.00 C43.95-0.45%264007-30BABA270115C00075000
72.50 C42.15-4.94%2807-07BABA2270115C00072500
72.50 C59.65-1.54%151205-08BABA270115C00072500
70.00 C54.80+4.78%2380807-20BABA2270115C00070000
70.00 C50.86-0.47%230707-21BABA270115C00070000
65.00 C35.00-48.15%24906-29BABA2270115C00065000
65.00 C49.90-6.78%1607-24BABA270115C00065000
60.00 C40.300.00%283607-02BABA2270115C00060000
60.00 C60.65+10.27%24507-15BABA270115C00060000
55.00 C93.50+8.34%114905-13BABA2270115C00055000
55.00 C83.90+6.07%21405-11BABA270115C00055000
50.00 C58.00-35.56%387706-22BABA2270115C00050000
50.00 C70.49+16.69%23607-15BABA270115C00050000
47.50 C120.60-15.42%63901-12BABA2270115C00047500
47.50 C79.62+1.71%2004005-16BABA270115C00047500
45.00 C89.50+0.56%2105-18BABA270115C00045000
45.00 C57.70-46.57%18406-24BABA2270115C00045000
42.50 C78.45+12.88%15404-28BABA270115C00042500
42.50 C72.70-12.93%15407-13BABA2270115C00042500
40.00 C78.84+39.15%2107-21BABA270115C00040000
40.00 C86.360%6603-31BABA2270115C00040000
35.00 C00%0BABA270115C00035000
30.00 C00%0BABA2270115C00030000
30.00 C108.160%2105-11BABA270115C00030000
25.00 C00%0BABA270115C00025000
20.00 C00%0BABA2270115C00020000
20.00 C00%0BABA270115C00020000
15.00 C00%0BABA270115C00015000
10.00 C84.95-17.46%1106-26BABA270115C00010000
10.00 C00%0BABA2270115C00010000
5.00 C91.00-18.34%2307-02BABA270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P00%0BABA270115P00360000
350.00 P00%0BABA270115P00350000
340.00 P219.270%1106-08BABA270115P00340000
330.00 P170.310%5012-10BABA270115P00330000
320.00 P00%0BABA270115P00320000
310.00 P132.90+1.80%166810-08BABA270115P00310000
300.00 P145.90+19.37%1102-17BABA270115P00300000
290.00 P138.03+5.05%409411-14BABA270115P00290000
290.00 P00%0BABA2270115P00290000
280.00 P00%0BABA2270115P00280000
280.00 P126.00+7.22%2202-17BABA270115P00280000
270.00 P00%0BABA2270115P00270000
270.00 P103.59+3.02%1602-02BABA270115P00270000
260.00 P00%0BABA2270115P00260000
260.00 P126.47+46.89%23103-04BABA270115P00260000
250.00 P00%0BABA2270115P00250000
250.00 P113.98-2.00%14203-17BABA270115P00250000
240.00 P115.33+44.61%26803-19BABA270115P00240000
240.00 P00%0BABA2270115P00240000
230.00 P108.25+8.03%11204-02BABA270115P00230000
230.00 P00%0BABA2270115P00230000
220.00 P00%0BABA2270115P00220000
220.00 P105.00-16.03%1207-29BABA270115P00220000
210.00 P00%0BABA2270115P00210000
210.00 P89.62+3.26%12306-08BABA270115P00210000
200.00 P00%0BABA2270115P00200000
200.00 P85.40-2.40%2707-27BABA270115P00200000
195.00 P00%0BABA2270115P00195000
195.00 P73.77-13.72%1107-20BABA270115P00195000
190.00 P74.50-11.32%23523507-23BABA270115P00190000
190.00 P00%0BABA2270115P00190000
185.00 P74.30+0.68%203806-16BABA2270115P00185000
185.00 P73.90-6.18%1907-09BABA270115P00185000
180.00 P80.21-6.84%90260107-01BABA270115P00180000
180.00 P68.72+110.28%406606-11BABA2270115P00180000
175.00 P81.66+1.63%1913006-26BABA270115P00175000
175.00 P49.76+105.20%3303-05BABA2270115P00175000
170.00 P71.65+168.55%12506-25BABA2270115P00170000
170.00 P53.05+3.25%156307-21BABA270115P00170000
165.00 P68.22+57.84%1307-02BABA2270115P00165000
165.00 P48.72+3.66%201,03107-21BABA270115P00165000
160.00 P44.50+4.95%1286207-21BABA270115P00160000
160.00 P25.450%4323711-28BABA2270115P00160000
155.00 P38.35-4.24%421,27507-20BABA270115P00155000
155.00 P18.60+23.59%48510-09BABA2270115P00155000
150.00 P24.45+71.58%162905-06BABA2270115P00150000
150.00 P37.66-1.67%412,97907-28BABA270115P00150000
145.00 P25.70+12.82%1048904-14BABA2270115P00145000
145.00 P33.94-3.74%1510,81007-27BABA270115P00145000
140.00 P20.93-4.21%296806-02BABA2270115P00140000
140.00 P31.80+5.51%3117,22807-24BABA270115P00140000
135.00 P24.89+2.22%25,08907-30BABA270115P00135000
135.00 P31.48+108.48%140506-18BABA2270115P00135000
130.00 P35.98+61.13%5041706-25BABA2270115P00130000
130.00 P21.76-3.29%16,07807-28BABA270115P00130000
125.00 P18.70-0.80%38,35307-30BABA270115P00125000
125.00 P18.70+21.04%15075407-23BABA2270115P00125000
120.00 P14.97-4.65%17123,21407-30BABA270115P00120000
120.00 P15.60-39.32%401,00207-23BABA2270115P00120000
115.00 P12.02-6.09%591607-28BABA2270115P00115000
115.00 P12.19-3.64%58,68207-30BABA270115P00115000
110.00 P10.25-17.80%352007-23BABA2270115P00110000
110.00 P9.83-3.44%34,25007-30BABA270115P00110000
105.00 P12.75+7.59%21,18606-23BABA2270115P00105000
105.00 P7.65+3.38%322,69507-30BABA270115P00105000
100.00 P5.93-1.17%714,59807-30BABA270115P00100000
100.00 P5.80+110.91%2503,53504-14BABA2270115P00100000
97.50 P9.58-3.04%222306-09BABA270115P00097500
97.50 P3.50+1.45%120510-28BABA2270115P00097500
95.00 P4.30-10.42%19,29907-30BABA270115P00095000
95.00 P3.85+108.11%150405-29BABA2270115P00095000
92.50 P8.15+2.00%172606-10BABA270115P00092500
92.50 P2.75+37.50%2074405-26BABA2270115P00092500
90.00 P3.15+5.00%99,15407-30BABA270115P00090000
90.00 P5.50+5.77%1599406-22BABA2270115P00090000
87.50 P2.35-35.62%142810-07BABA2270115P00087500
87.50 P6.58-1.94%242706-09BABA270115P00087500
85.00 P2.40+1.27%61,31607-30BABA270115P00085000
85.00 P2.41-29.12%1045707-30BABA2270115P00085000
82.50 P1.91+19.38%149003-10BABA2270115P00082500
82.50 P5.49-1.96%249506-05BABA270115P00082500
80.00 P1.55-5.49%22,79107-30BABA270115P00080000
80.00 P3.00-36.17%14,20107-08BABA2270115P00080000
77.50 P3.65+65.91%17407-02BABA2270115P00077500
77.50 P4.38-0.23%27806-05BABA270115P00077500
75.00 P1.07-17.05%231205-08BABA2270115P00075000
75.00 P1.11-9.76%141907-30BABA270115P00075000
72.50 P1.65-57.69%3011108-29BABA2270115P00072500
72.50 P3.49-0.29%210106-05BABA270115P00072500
70.00 P0.99+62.30%262304-28BABA2270115P00070000
70.00 P0.770.00%355107-30BABA270115P00070000
65.00 P0.55-14.06%21,88205-13BABA2270115P00065000
65.00 P0.60-25.00%147607-24BABA270115P00065000
60.00 P0.36-30.77%149907-20BABA2270115P00060000
60.00 P0.38+22.58%21,88307-29BABA270115P00060000
55.00 P0.24-74.47%211912-09BABA2270115P00055000
55.00 P0.26+4.00%5013907-23BABA270115P00055000
50.00 P0.25+47.06%22,69805-20BABA2270115P00050000
50.00 P0.40-13.04%313,11107-08BABA270115P00050000
47.50 P0.150%214312-04BABA2270115P00047500
47.50 P0.960.00%614306-03BABA270115P00047500
45.00 P0.14-58.82%91107-10BABA270115P00045000
45.00 P0.150.00%318502-17BABA2270115P00045000
42.50 P0.62-10.14%882906-04BABA270115P00042500
42.50 P0.01-97.37%280405-06BABA2270115P00042500
40.00 P0.080.00%25,38507-24BABA270115P00040000
40.00 P00%0BABA2270115P00040000
35.00 P0.15+66.67%12,02006-25BABA270115P00035000
30.00 P0.20+300.00%14311-07BABA2270115P00030000
30.00 P0.09+80.00%18,35406-25BABA270115P00030000
25.00 P0.030.00%144807-08BABA270115P00025000
20.00 P0.050.00%25803-12BABA2270115P00020000
20.00 P0.02-33.33%122307-08BABA270115P00020000
15.00 P0.010.00%115407-13BABA270115P00015000
10.00 P0.01-93.33%4403-06BABA270115P00010000
10.00 P00%0BABA2270115P00010000
5.00 P0.020.00%2205-07BABA270115P00005000


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