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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,795279,854114,808107,824


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 C0.02-75.00%45,27009-24BABA270115C00360000
350.00 C0.10+100.00%21,53609-22BABA270115C00350000
340.00 C0.01-93.33%118609-29BABA270115C00340000
330.00 C0.06-60.00%1012009-10BABA270115C00330000
320.00 C0.12-29.41%214308-25BABA270115C00320000
310.00 C0.15-31.82%255808-25BABA270115C00310000
300.00 C0.02-60.00%310,56409-30BABA270115C00300000
290.00 C0.06-40.00%458209-16BABA270115C00290000
290.00 C0.25-7.41%11,86108-13BABA2270115C00290000
280.00 C1.38-72.67%21,22806-02BABA2270115C00280000
280.00 C0.04-66.67%4072709-29BABA270115C00280000
270.00 C0.98-85.84%343503-19BABA2270115C00270000
270.00 C0.110.00%1592609-24BABA270115C00270000
260.00 C7.23-31.14%3021911-21BABA2270115C00260000
260.00 C0.14-22.22%201,35309-24BABA270115C00260000
250.00 C0.97+49.23%684408-05BABA2270115C00250000
250.00 C0.070.00%128,47310-01BABA270115C00250000
240.00 C0.25+66.67%22,16109-22BABA270115C00240000
240.00 C15.50-7.24%112010-10BABA2270115C00240000
230.00 C0.12-20.00%104,26909-28BABA270115C00230000
230.00 C1.36-81.91%328506-17BABA2270115C00230000
220.00 C0.28+12.00%25,55309-18BABA2270115C00220000
220.00 C0.110.00%71,08710-01BABA270115C00220000
210.00 C1.15-37.84%603,64807-08BABA2270115C00210000
210.00 C0.20-56.52%52,31809-28BABA270115C00210000
200.00 C0.48-31.43%21,93309-15BABA2270115C00200000
200.00 C0.22-8.33%8816,78010-01BABA270115C00200000
195.00 C1.82-18.39%19907-17BABA2270115C00195000
195.00 C0.280.00%1495409-30BABA270115C00195000
190.00 C0.28-12.50%34,82410-01BABA270115C00190000
190.00 C0.36-81.25%314909-29BABA2270115C00190000
185.00 C3.25-43.28%2015108-06BABA2270115C00185000
185.00 C0.33-15.38%23,75509-30BABA270115C00185000
180.00 C0.40-9.09%35,54010-01BABA270115C00180000
180.00 C0.55-31.25%462209-28BABA2270115C00180000
175.00 C0.47-6.00%33,29310-01BABA270115C00175000
175.00 C3.25-7.41%133408-12BABA2270115C00175000
170.00 C0.60-49.58%102,91110-01BABA2270115C00170000
170.00 C0.63+5.00%132,47010-01BABA270115C00170000
165.00 C0.75-88.00%113110-01BABA2270115C00165000
165.00 C0.74+7.25%816,96010-01BABA270115C00165000
160.00 C0.82-6.82%36,06110-01BABA270115C00160000
160.00 C1.80-54.55%22,97009-09BABA2270115C00160000
155.00 C1.06-1.85%1125,72210-01BABA270115C00155000
155.00 C4.87-37.16%11,05908-21BABA2270115C00155000
150.00 C1.55-22.50%117,64709-30BABA2270115C00150000
150.00 C1.30-5.11%10226,16110-01BABA270115C00150000
145.00 C2.43-84.01%23,43106-25BABA2270115C00145000
145.00 C1.64-1.80%5574,59110-01BABA270115C00145000
140.00 C3.00-32.43%16,89309-16BABA2270115C00140000
140.00 C2.10-1.41%22423,25910-01BABA270115C00140000
135.00 C2.69-0.37%14710,15510-01BABA270115C00135000
135.00 C5.75-22.92%14,11309-14BABA2270115C00135000
130.00 C4.05-57.14%12,74309-17BABA2270115C00130000
130.00 C3.30-2.94%5011,54110-01BABA270115C00130000
125.00 C4.25-1.16%388,59510-01BABA270115C00125000
125.00 C5.15-74.25%27,62309-17BABA2270115C00125000
120.00 C5.550.00%84213,05610-01BABA270115C00120000
120.00 C6.17-16.62%124,32910-01BABA2270115C00120000
115.00 C10.75-21.53%91,12009-23BABA2270115C00115000
115.00 C7.00-6.04%853,41110-01BABA270115C00115000
110.00 C12.50-20.63%54,03409-23BABA2270115C00110000
110.00 C8.85-1.67%2,7615,96810-01BABA270115C00110000
105.00 C21.95+0.60%1086208-26BABA2270115C00105000
105.00 C11.20-0.44%4257,41010-01BABA270115C00105000
100.00 C13.90-2.32%262,79910-01BABA270115C00100000
100.00 C15.40-8.33%45,76409-17BABA2270115C00100000
97.50 C37.09+3.37%150206-10BABA270115C00097500
97.50 C21.85+1.30%247609-18BABA2270115C00097500
95.00 C17.35-24.30%801,38310-01BABA270115C00095000
95.00 C23.56+0.94%188009-18BABA2270115C00095000
92.50 C40.75-0.37%170106-09BABA270115C00092500
92.50 C16.35-75.23%368706-25BABA2270115C00092500
90.00 C20.99-3.27%402,03010-01BABA270115C00090000
90.00 C43.00+10.54%25,55608-19BABA2270115C00090000
87.50 C37.80+102.14%125607-31BABA2270115C00087500
87.50 C49.53+41.72%2025405-09BABA270115C00087500
85.00 C25.00-4.73%6037510-01BABA270115C00085000
85.00 C28.59+1.93%148909-14BABA2270115C00085000
82.50 C21.37-24.49%140506-25BABA2270115C00082500
82.50 C44.90-11.61%141505-28BABA270115C00082500
80.00 C29.30-7.72%1060610-01BABA270115C00080000
80.00 C32.37-36.15%13,79709-28BABA2270115C00080000
77.50 C44.05-14.88%679006-10BABA2270115C00077500
77.50 C47.45+17.16%677904-22BABA270115C00077500
75.00 C55.43+31.85%21,56408-18BABA2270115C00075000
75.00 C34.35-9.49%162709-29BABA270115C00075000
72.50 C42.15-4.94%2807-07BABA2270115C00072500
72.50 C59.65-1.54%151205-08BABA270115C00072500
70.00 C59.68-7.90%678808-18BABA2270115C00070000
70.00 C44.77+3.28%131109-18BABA270115C00070000
65.00 C35.00-48.15%24906-29BABA2270115C00065000
65.00 C49.90-6.78%1607-24BABA270115C00065000
60.00 C51.78-21.88%283209-14BABA2270115C00060000
60.00 C53.72+3.11%34209-18BABA270115C00060000
55.00 C78.00+2.63%114108-05BABA2270115C00055000
55.00 C57.70-31.23%101209-03BABA270115C00055000
50.00 C81.10+39.83%187608-04BABA2270115C00050000
50.00 C59.50-24.83%12609-10BABA270115C00050000
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 C70.18-2.19%1109-28BABA270115C00040000
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 C98.64+16.12%1109-10BABA270115C00010000
10.00 C00%0BABA2270115C00010000
5.00 C113.35+24.56%2409-22BABA270115C00005000
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 P119.01+9.94%21209-24BABA270115P00230000
230.00 P00%0BABA2270115P00230000
220.00 P00%0BABA2270115P00220000
220.00 P108.99-1.83%2209-24BABA270115P00220000
210.00 P00%0BABA2270115P00210000
210.00 P101.04+12.74%12309-17BABA270115P00210000
200.00 P00%0BABA2270115P00200000
200.00 P90.38+11.81%20109-28BABA270115P00200000
195.00 P00%0BABA2270115P00195000
195.00 P73.77-13.72%1107-20BABA270115P00195000
190.00 P69.40-6.85%4528008-21BABA270115P00190000
190.00 P00%0BABA2270115P00190000
185.00 P74.30+0.68%203806-16BABA2270115P00185000
185.00 P76.50+3.52%20809-17BABA270115P00185000
180.00 P71.41+2.09%1,76450010-01BABA270115P00180000
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 P62.30+5.68%94715410-01BABA270115P00170000
165.00 P68.22+57.84%1307-02BABA2270115P00165000
165.00 P56.79+21.48%566109-30BABA270115P00165000
160.00 P51.37-0.16%242310-01BABA270115P00160000
160.00 P25.450%4323711-28BABA2270115P00160000
155.00 P47.74+0.78%11,25410-01BABA270115P00155000
155.00 P18.60+23.59%48510-09BABA2270115P00155000
150.00 P24.45+71.58%162905-06BABA2270115P00150000
150.00 P42.50+3.41%3313,20109-29BABA270115P00150000
145.00 P25.70+12.82%1048904-14BABA2270115P00145000
145.00 P37.36+3.26%211,70709-29BABA270115P00145000
140.00 P30.60-7.13%193709-18BABA2270115P00140000
140.00 P32.75+3.08%2117,23109-30BABA270115P00140000
135.00 P28.20-0.35%3115,42809-30BABA270115P00135000
135.00 P31.48+108.48%140506-18BABA2270115P00135000
130.00 P24.15+7.81%1041409-17BABA2270115P00130000
130.00 P24.82+3.33%107,52610-01BABA270115P00130000
125.00 P19.90-1.92%19,10010-01BABA270115P00125000
125.00 P18.70+21.04%15075407-23BABA2270115P00125000
120.00 P16.63+3.29%424,12210-01BABA270115P00120000
120.00 P15.84+8.12%101,00109-30BABA2270115P00120000
115.00 P8.53-29.21%1092009-22BABA2270115P00115000
115.00 P12.75-3.41%479,80009-30BABA270115P00115000
110.00 P8.55+1.91%151909-21BABA2270115P00110000
110.00 P10.05+3.08%1156,40610-01BABA270115P00110000
105.00 P5.96+38.60%31,18608-27BABA2270115P00105000
105.00 P7.45+5.67%24,68310-01BABA270115P00105000
100.00 P5.20+4.00%4516,51510-01BABA270115P00100000
100.00 P4.43-23.62%23,53709-23BABA2270115P00100000
97.50 P9.58-3.04%222306-09BABA270115P00097500
97.50 P3.50+1.45%120510-28BABA2270115P00097500
95.00 P3.55+5.97%10610,71810-01BABA270115P00095000
95.00 P3.00+66.67%450409-03BABA2270115P00095000
92.50 P8.15+2.00%172606-10BABA270115P00092500
92.50 P2.75+37.50%2074405-26BABA2270115P00092500
90.00 P2.25-2.60%1310,80210-01BABA270115P00090000
90.00 P1.29-7.86%199208-17BABA2270115P00090000
87.50 P2.35-35.62%142810-07BABA2270115P00087500
87.50 P6.58-1.94%242706-09BABA270115P00087500
85.00 P1.39+3.73%432,70510-01BABA270115P00085000
85.00 P1.55-35.68%145709-16BABA2270115P00085000
82.50 P1.91+19.38%149003-10BABA2270115P00082500
82.50 P5.49-1.96%249506-05BABA270115P00082500
80.00 P0.82+5.13%126,09510-01BABA270115P00080000
80.00 P0.94-68.67%54,19609-15BABA2270115P00080000
77.50 P3.65+65.91%17407-02BABA2270115P00077500
77.50 P4.38-0.23%27806-05BABA270115P00077500
75.00 P0.65+30.00%831208-13BABA2270115P00075000
75.00 P0.47-2.08%335310-01BABA270115P00075000
72.50 P1.65-57.69%3011108-29BABA2270115P00072500
72.50 P3.49-0.29%210106-05BABA270115P00072500
70.00 P0.35+9.37%161108-28BABA2270115P00070000
70.00 P0.280.00%550110-01BABA270115P00070000
65.00 P0.30-45.45%21,88208-21BABA2270115P00065000
65.00 P0.15-11.76%2033109-30BABA270115P00065000
60.00 P0.15-28.57%749008-20BABA2270115P00060000
60.00 P0.10-37.50%551,86709-29BABA270115P00060000
55.00 P0.24-74.47%211912-09BABA2270115P00055000
55.00 P0.09+12.50%246209-21BABA270115P00055000
50.00 P0.25+47.06%22,69805-20BABA2270115P00050000
50.00 P0.05-61.54%813,10109-21BABA270115P00050000
47.50 P0.150%214312-04BABA2270115P00047500
47.50 P0.960.00%614306-03BABA270115P00047500
45.00 P0.13-7.14%11108-03BABA270115P00045000
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 P0.02-77.78%18,35308-10BABA270115P00030000
25.00 P0.030.00%544809-21BABA270115P00025000
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