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

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,69259,9269,78230,776


BABA Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

BABA Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

BABA Jun 17, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


BABA Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.67-8.22%452,82407-30BABA270617C00360000
350 C0.83+25.76%7134807-30BABA270617C00350000
340 C0.84-13.40%15232407-30BABA270617C00340000
330 C1.02+2.00%22510807-30BABA270617C00330000
320 C1.00+3.09%16326207-30BABA270617C00320000
310 C0.96-17.24%7342207-30BABA270617C00310000
300 C1.07-13.71%5053307-30BABA270617C00300000
290 C1.38-0.72%144607-30BABA270617C00290000
290 C1.96-21.60%14,80806-17BABA2270617C00290000
280 C1.37+1.48%815807-30BABA270617C00280000
280 C15.63+3.65%345310-01BABA2270617C00280000
270 C1.68+5.66%1113007-29BABA270617C00270000
270 C4.51-55.17%150605-06BABA2270617C00270000
260 C1.69-0.59%119607-30BABA270617C00260000
260 C5.70-75.22%148804-17BABA2270617C00260000
250 C1.71-27.54%12,10807-20BABA2270617C00250000
250 C2.050.00%15390107-29BABA270617C00250000
240 C2.28+1.79%11,14207-30BABA270617C00240000
240 C1.25-73.35%517206-22BABA2270617C00240000
230 C2.68+5.51%2568907-30BABA270617C00230000
230 C16.25+6.56%6034102-09BABA2270617C00230000
220 C2.80-13.85%42,13607-30BABA270617C00220000
220 C3.35-1.76%12,23907-10BABA2270617C00220000
210 C3.60+5.88%12,05407-30BABA270617C00210000
210 C4.33-13.40%52,12806-10BABA2270617C00210000
200 C2.35-6.00%16,65006-30BABA2270617C00200000
200 C4.21-3.22%2402,99507-30BABA270617C00200000
195 C4.85-37.82%544306-11BABA2270617C00195000
195 C4.15-7.98%119407-27BABA270617C00195000
190 C5.05-8.18%229907-28BABA270617C00190000
190 C5.25-39.66%81,58306-11BABA2270617C00190000
185 C5.10-27.97%49907-24BABA270617C00185000
185 C12.03-8.17%43,18603-09BABA2270617C00185000
180 C2.91-73.55%114506-25BABA2270617C00180000
180 C5.90-1.67%23,14207-30BABA270617C00180000
175 C18.53+55.71%128905-07BABA2270617C00175000
175 C5.90-9.23%2051507-30BABA270617C00175000
170 C6.60-7.04%1061407-30BABA270617C00170000
170 C6.60-6.52%11,12707-08BABA2270617C00170000
165 C7.13-8.59%343907-30BABA270617C00165000
165 C16.31+24.12%62605-20BABA2270617C00165000
160 C9.15+11.59%1026607-23BABA2270617C00160000
160 C8.60+9.55%2074507-30BABA270617C00160000
155 C6.10-34.76%134106-24BABA2270617C00155000
155 C9.00-16.28%133807-30BABA270617C00155000
150 C11.72-11.21%160607-22BABA2270617C00150000
150 C10.45+2.65%111,51407-30BABA270617C00150000
145 C11.40-50.43%343406-15BABA2270617C00145000
145 C11.46+3.71%1801,67207-29BABA270617C00145000
140 C12.45-3.79%101,35607-27BABA2270617C00140000
140 C12.50-2.72%299407-30BABA270617C00140000
135 C14.30-4.67%1852807-30BABA270617C00135000
135 C18.10+30.22%135507-20BABA2270617C00135000
130 C15.80+0.96%901,22507-30BABA270617C00130000
130 C9.00-70.83%151407-02BABA2270617C00130000
125 C17.45+5.76%121,04907-30BABA2270617C00125000
125 C16.70-4.46%1072707-30BABA270617C00125000
120 C19.45-2.41%1193,08507-30BABA270617C00120000
120 C21.00+98.49%121,12207-17BABA2270617C00120000
115 C21.40-3.73%11339307-30BABA270617C00115000
115 C13.81-34.70%320606-24BABA2270617C00115000
110 C24.00+3.09%14081707-30BABA270617C00110000
110 C28.34+26.52%102,44607-20BABA2270617C00110000
105 C29.90+86.06%116807-15BABA2270617C00105000
105 C26.53+3.03%15668807-30BABA270617C00105000
100 C35.19-14.17%342106-05BABA2270617C00100000
100 C27.80-7.64%21,94107-30BABA270617C00100000
95 C30.15-7.23%216007-30BABA270617C00095000
95 C48.68-2.64%114805-18BABA2270617C00095000
90 C34.60-3.11%260607-29BABA270617C00090000
90 C55.88+9.46%16603-10BABA2270617C00090000
85 C81.50+3.49%21309-15BABA2270617C00085000
85 C39.25-0.25%11,40907-30BABA270617C00085000
80 C59.57+12.50%221705-01BABA2270617C00080000
80 C39.80-3.75%18848307-24BABA270617C00080000
75 C97.50-14.36%329801-21BABA2270617C00075000
75 C43.55-15.68%13215507-24BABA270617C00075000
70 C56.25+21.62%21,02007-15BABA2270617C00070000
70 C48.85-13.31%216707-23BABA270617C00070000
65 C119.00+20.02%145409-29BABA2270617C00065000
65 C58.00+9.74%12107-15BABA270617C00065000
60 C75.35-38.36%37803-06BABA2270617C00060000
60 C56.05-13.77%102707-24BABA270617C00060000
55 C00%0BABA2270617C00055000
55 C67.99+16.46%11107-15BABA270617C00055000
50 C67.25+33.72%102807-27BABA270617C00050000
50 C00%0BABA2270617C00050000
45 C78.75+12.26%2307-20BABA270617C00045000
40 C74.90-1.19%2106-15BABA270617C00040000
40 C86.250%10007-28BABA2270617C00040000
35 C79.700%2106-15BABA270617C00035000
30 C00%0BABA2270617C00030000
30 C00%0BABA270617C00030000
25 C00%0BABA270617C00025000
20 C00%0BABA270617C00020000
20 C00%0BABA2270617C00020000
15 C100.89-3.67%342906-10BABA270617C00015000
10 C106.00-3.66%15506-10BABA270617C00010000
10 C00%0BABA2270617C00010000
5 C111.24-3.24%15506-10BABA270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
360 P202.60-0.73%1002-18BABA270617P00360000
350 P00%0BABA270617P00350000
340 P00%0BABA270617P00340000
330 P00%0BABA270617P00330000
320 P147.000%6610-30BABA270617P00320000
310 P133.650%4410-08BABA270617P00310000
300 P140.50+6.76%10511-24BABA270617P00300000
290 P166.06+7.29%2205-15BABA270617P00290000
290 P00%0BABA2270617P00290000
280 P106.480%1109-24BABA270617P00280000
280 P00%0BABA2270617P00280000
270 P109.300%3309-19BABA270617P00270000
270 P00%0BABA2270617P00270000
260 P113.210%1112-16BABA270617P00260000
260 P00%0BABA2270617P00260000
250 P00%0BABA2270617P00250000
250 P91.85-0.38%11202-09BABA270617P00250000
240 P127.95+18.47%1306-11BABA270617P00240000
240 P00%0BABA2270617P00240000
230 P85.97+19.57%1112-16BABA270617P00230000
230 P00%0BABA2270617P00230000
220 P62.53+18.68%4401-30BABA270617P00220000
220 P00%0BABA2270617P00220000
210 P00%0BABA2270617P00210000
210 P88.95+24.79%251,01203-20BABA270617P00210000
200 P86.550%2406-13BABA2270617P00200000
200 P86.57-17.71%101007-30BABA270617P00200000
195 P77.00-23.23%131307-15BABA270617P00195000
195 P00%0BABA2270617P00195000
190 P00%0BABA2270617P00190000
190 P91.00+4.27%148107-01BABA270617P00190000
185 P83.90+11.64%454906-24BABA2270617P00185000
185 P84.33+6.37%353006-24BABA270617P00185000
180 P83.92-0.50%520306-30BABA270617P00180000
180 P78.65+12.73%202606-24BABA2270617P00180000
175 P48.70+27.65%3703-11BABA2270617P00175000
175 P59.78-25.09%131307-15BABA270617P00175000
170 P31.57+8.12%4401-20BABA2270617P00170000
170 P75.45+0.21%1241706-26BABA270617P00170000
165 P50.70-28.34%414107-16BABA270617P00165000
165 P00%0BABA2270617P00165000
160 P35.60+10.70%317003-02BABA2270617P00160000
160 P64.23-2.50%347607-06BABA270617P00160000
155 P00%0BABA2270617P00155000
155 P42.88-13.29%123007-20BABA270617P00155000
150 P22.00-29.03%115209-16BABA2270617P00150000
150 P37.20-3.12%176907-20BABA270617P00150000
145 P35.05-9.31%216607-16BABA270617P00145000
145 P46.10+233.33%31006-24BABA2270617P00145000
140 P46.76+9.53%371006-29BABA2270617P00140000
140 P35.60-14.01%133507-14BABA270617P00140000
135 P29.02-6.39%246607-30BABA270617P00135000
135 P25.20-3.08%625903-25BABA2270617P00135000
130 P38.50+76.61%182206-29BABA2270617P00130000
130 P24.80-1.78%121,46007-16BABA270617P00130000
125 P10.80-12.83%122509-17BABA2270617P00125000
125 P22.40-1.32%1978007-30BABA270617P00125000
120 P15.20+19.22%216404-23BABA2270617P00120000
120 P19.40-4.67%201,29007-30BABA270617P00120000
115 P15.61+58.64%613303-23BABA2270617P00115000
115 P16.70+1.52%3820607-30BABA270617P00115000
110 P14.50-3.01%12,34207-23BABA2270617P00110000
110 P15.31-1.54%191807-27BABA270617P00110000
105 P12.72-12.52%340807-10BABA2270617P00105000
105 P12.20+5.90%2699907-23BABA270617P00105000
100 P9.95-8.72%84,53007-28BABA270617P00100000
100 P8.54-18.67%552707-20BABA2270617P00100000
95 P8.69+28.55%54207-24BABA2270617P00095000
95 P8.10-1.22%51,83407-29BABA270617P00095000
90 P3.47-28.31%238912-02BABA2270617P00090000
90 P6.50+3.67%12,24707-29BABA270617P00090000
85 P4.95-3.13%166607-30BABA270617P00085000
85 P9.00+190.32%156706-25BABA2270617P00085000
80 P3.42-33.72%1248807-20BABA2270617P00080000
80 P3.95-9.20%11,40607-28BABA270617P00080000
75 P3.20+12.28%2822,15007-24BABA270617P00075000
75 P5.60+143.48%144706-25BABA2270617P00075000
70 P2.36+0.85%941,08107-24BABA270617P00070000
70 P2.30-42.07%19607-23BABA2270617P00070000
65 P1.69+3.05%30939707-24BABA270617P00065000
65 P0.75+7.14%14902-05BABA2270617P00065000
60 P1.24+55.00%110407-20BABA2270617P00060000
60 P1.16+3.57%19107-29BABA270617P00060000
55 P00%0BABA2270617P00055000
55 P0.74-24.49%212407-29BABA270617P00055000
50 P0.710%11609-29BABA2270617P00050000
50 P1.00+42.86%180807-20BABA270617P00050000
45 P0.50-16.67%12107-10BABA270617P00045000
40 P0.44+10.00%1206-24BABA270617P00040000
40 P0.480%1309-29BABA2270617P00040000
35 P0.35-7.89%1307-06BABA270617P00035000
30 P00%0BABA2270617P00030000
30 P0.170.00%16831307-14BABA270617P00030000
25 P0.07-12.50%6685307-21BABA270617P00025000
20 P0.04+33.33%6344,94307-28BABA270617P00020000
20 P0.06-93.33%1210-13BABA2270617P00020000
15 P0.070%1106-09BABA270617P00015000
10 P0.09+12.50%15806-10BABA270617P00010000
10 P0.81+39.66%15806-25BABA2270617P00010000
5 P00%0BABA270617P00005000


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