Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

All BABA2 BABA

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,769	34,170	4,941	42,142

BABA Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

BABA Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

BABA Mar 19, 2027 Exp. - Max Pain @ $125.00

Puts

Calls

BABA Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0.55	0.00%	2	456	07-29	BABA270319C00300000
290 C	0.57	-9.52%	1	61	07-30	BABA270319C00290000
280 C	0.76	-7.32%	1	74	07-24	BABA270319C00280000
270 C	0.65	-25.29%	1	42	07-30	BABA270319C00270000
260 C	0.93	-17.70%	1	49	07-24	BABA270319C00260000
250 C	0.95	-6.86%	5	111	07-28	BABA270319C00250000
240 C	1.17	-24.52%	1	108	07-24	BABA270319C00240000
230 C	1.35	-0.74%	5	978	07-28	BABA270319C00230000
220 C	1.60	-2.44%	1	354	07-29	BABA270319C00220000
210 C	1.94	-29.45%	1	76	07-24	BABA270319C00210000
200 C	2.19	-8.75%	1	4,537	07-30	BABA270319C00200000
195 C	2.58	-34.68%	1	1,270	07-24	BABA270319C00195000
190 C	2.74	-6.48%	1	2,085	07-30	BABA270319C00190000
185 C	3.45	-23.33%	1	197	07-23	BABA270319C00185000
180 C	3.45	-2.82%	1	2,914	07-30	BABA270319C00180000
175 C	4.05	+3.85%	1	356	07-30	BABA270319C00175000
170 C	4.50	-5.26%	4	2,311	07-30	BABA270319C00170000
165 C	5.10	-3.23%	3	668	07-30	BABA270319C00165000
160 C	5.75	+4.55%	2	920	07-30	BABA270319C00160000
155 C	6.50	+6.21%	1	748	07-30	BABA270319C00155000
150 C	7.60	-1.30%	172	648	07-30	BABA270319C00150000
145 C	8.30	+8.50%	3	3,135	07-30	BABA270319C00145000
140 C	9.60	-6.34%	25	2,072	07-30	BABA270319C00140000
135 C	10.90	-5.22%	10	2,837	07-30	BABA270319C00135000
130 C	12.45	-3.86%	44	1,697	07-30	BABA270319C00130000
125 C	14.10	-1.40%	64	5,466	07-30	BABA270319C00125000
120 C	16.15	+0.94%	18	543	07-30	BABA270319C00120000
115 C	18.20	+0.44%	15	173	07-30	BABA270319C00115000
110 C	19.16	-8.98%	30	1,000	07-30	BABA270319C00110000
105 C	23.23	+1.80%	1	919	07-28	BABA270319C00105000
100 C	26.18	+0.96%	4	391	07-30	BABA270319C00100000
95 C	28.50	-3.88%	2	465	07-30	BABA270319C00095000
90 C	32.02	+0.06%	5	595	07-30	BABA270319C00090000
85 C	35.95	+1.99%	1	68	07-29	BABA270319C00085000
80 C	38.78	-15.59%	1	40	07-30	BABA270319C00080000
75 C	49.00	+75.00%	2	69	07-15	BABA270319C00075000
70 C	53.80	+15.03%	5	45	07-15	BABA270319C00070000
65 C	44.50	+18.35%	15	17	07-08	BABA270319C00065000
60 C	56.95	+3.17%	3	434	07-27	BABA270319C00060000
55 C	76.00	-6.97%	1	1	05-26	BABA270319C00055000
50 C	69.80	+39.32%	2	8	07-21	BABA270319C00050000
45 C	0	0%	0			BABA270319C00045000
40 C	0	0%	0			BABA270319C00040000
35 C	0	0%	0			BABA270319C00035000
30 C	82.50	+1.85%	1	1	07-09	BABA270319C00030000
25 C	0	0%	0			BABA270319C00025000
20 C	0	0%	0			BABA270319C00020000
15 C	0	0%	0			BABA270319C00015000
10 C	0	0%	0			BABA270319C00010000
5 C	0	0%	0			BABA270319C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			BABA270319P00300000
290 P	0	0%	0			BABA270319P00290000
280 P	0	0%	0			BABA270319P00280000
270 P	0	0%	0			BABA270319P00270000
260 P	0	0%	0			BABA270319P00260000
250 P	116.67	0%	2	2	03-04	BABA270319P00250000
240 P	118.25	+2.58%	1	1	04-02	BABA270319P00240000
230 P	0	0%	0			BABA270319P00230000
220 P	0	0%	0			BABA270319P00220000
210 P	0	0%	0			BABA270319P00210000
200 P	84.95	-9.63%	2	2	07-17	BABA270319P00200000
195 P	82.48	0%	1	1	06-15	BABA270319P00195000
190 P	72.06	0%	1	1	07-15	BABA270319P00190000
185 P	79.50	+45.10%	1	3	06-22	BABA270319P00185000
180 P	65.30	-1.06%	2	3	07-28	BABA270319P00180000
175 P	58.40	-9.90%	1	21	07-15	BABA270319P00175000
170 P	76.04	+3.22%	1	9	06-26	BABA270319P00170000
165 P	53.20	-7.16%	2	248	07-10	BABA270319P00165000
160 P	49.93	-19.31%	1	91	07-13	BABA270319P00160000
155 P	50.57	+73.48%	3	141	06-18	BABA270319P00155000
150 P	38.70	-2.76%	3	645	07-28	BABA270319P00150000
145 P	33.05	-8.58%	2	133	07-20	BABA270319P00145000
140 P	29.65	+1.40%	15	260	07-21	BABA270319P00140000
135 P	26.00	-36.91%	3	213	07-21	BABA270319P00135000
130 P	24.10	+6.40%	21	1,760	07-27	BABA270319P00130000
125 P	20.20	-9.42%	3	1,407	07-30	BABA270319P00125000
120 P	16.90	+1.50%	125	2,805	07-30	BABA270319P00120000
115 P	14.18	-1.53%	88	874	07-30	BABA270319P00115000
110 P	11.70	-2.09%	20	3,453	07-30	BABA270319P00110000
105 P	9.50	-7.68%	162	3,929	07-30	BABA270319P00105000
100 P	8.20	+5.81%	1	5,323	07-30	BABA270319P00100000
95 P	6.85	+18.10%	14	3,487	07-23	BABA270319P00095000
90 P	5.00	+3.09%	1	3,205	07-28	BABA270319P00090000
85 P	3.95	+20.06%	3	330	07-23	BABA270319P00085000
80 P	2.69	-3.93%	2	372	07-27	BABA270319P00080000
75 P	2.10	+2.44%	1	476	07-24	BABA270319P00075000
70 P	1.60	+11.89%	1	215	07-24	BABA270319P00070000
65 P	1.08	-10.00%	2	120	07-24	BABA270319P00065000
60 P	0.78	-8.24%	1	33	07-17	BABA270319P00060000
55 P	0.55	-35.29%	1	23	07-17	BABA270319P00055000
50 P	0.50	-30.56%	6	951	07-09	BABA270319P00050000
45 P	0.50	0.00%	1	22	07-06	BABA270319P00045000
40 P	0.20	0%	5	5	04-27	BABA270319P00040000
35 P	0.14	-17.65%	24	66	05-08	BABA270319P00035000
30 P	0.06	-14.29%	396	11,960	07-28	BABA270319P00030000
25 P	0.07	0.00%	98	119	06-22	BABA270319P00025000
20 P	0.04	+33.33%	496	4,313	07-01	BABA270319P00020000
15 P	0	0%	0			BABA270319P00015000
10 P	0.04	0.00%	6	60	04-14	BABA270319P00010000
5 P	0.02	0%	1	1	06-29	BABA270319P00005000