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

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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,76450,90610,64310,677


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

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

Puts
Calls

BABA Dec 17, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


BABA Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C1.69-28.39%357207-30BABA271217C00360000
350 C1.95-7.14%382207-23BABA271217C00350000
340 C2.22-1.33%170907-23BABA271217C00340000
330 C2.30-20.96%146707-23BABA271217C00330000
320 C3.08+30.51%11322207-15BABA271217C00320000
310 C4.19+74.58%21,48707-30BABA271217C00310000
300 C3.65+0.55%344,51607-20BABA271217C00300000
290 C3.95+25.40%320307-20BABA271217C00290000
280 C3.55+34.98%212307-17BABA271217C00280000
270 C3.55-19.32%19507-24BABA271217C00270000
260 C4.15-19.26%251807-27BABA271217C00260000
250 C4.23-23.09%214,27707-30BABA271217C00250000
240 C4.59+54.55%22,33207-08BABA271217C00240000
230 C6.64+23.65%122907-20BABA271217C00230000
220 C7.43+14.31%12,05807-21BABA2271217C00220000
220 C6.30-6.80%121207-13BABA271217C00220000
210 C5.80-38.69%11,27606-11BABA2271217C00210000
210 C7.12+2.74%11,06307-28BABA271217C00210000
200 C4.71+2.17%111,64306-30BABA2271217C00200000
200 C8.19+2.37%201,59007-29BABA271217C00200000
195 C40.50-15.41%1942010-08BABA2271217C00195000
195 C5.00+6.61%546707-02BABA271217C00195000
190 C5.39-73.92%145507-02BABA2271217C00190000
190 C9.05-11.45%1055507-29BABA271217C00190000
185 C9.43+4.78%2059507-30BABA271217C00185000
185 C11.52+29.29%11,33907-15BABA2271217C00185000
180 C10.40+7.55%638607-28BABA271217C00180000
180 C6.20-12.06%136707-02BABA2271217C00180000
175 C10.65+0.47%45,25707-27BABA271217C00175000
175 C6.95-17.26%158806-30BABA2271217C00175000
170 C11.22-6.11%361107-30BABA271217C00170000
170 C6.71-53.56%114506-25BABA2271217C00170000
165 C12.60+5.79%2001,10507-30BABA271217C00165000
165 C12.75+27.25%2827607-13BABA2271217C00165000
160 C13.00+16.07%322507-14BABA2271217C00160000
160 C13.32-3.13%22,04407-30BABA271217C00160000
155 C9.60-70.40%12207-01BABA2271217C00155000
155 C15.10+1.00%247107-29BABA271217C00155000
150 C13.50+23.85%520807-08BABA2271217C00150000
150 C16.17+0.75%28,53707-29BABA271217C00150000
145 C17.45+7.72%130207-29BABA271217C00145000
145 C9.80-20.45%23806-25BABA2271217C00145000
140 C18.20-5.45%162807-30BABA271217C00140000
140 C13.70-14.38%15606-18BABA2271217C00140000
135 C20.07+5.08%119907-29BABA271217C00135000
135 C11.25-39.06%57806-25BABA2271217C00135000
130 C20.12-4.19%7044207-30BABA271217C00130000
130 C22.32+3.33%47507-22BABA2271217C00130000
125 C22.15-3.28%151407-30BABA271217C00125000
125 C14.50-33.18%18707-02BABA2271217C00125000
120 C25.35+0.40%51,01607-30BABA271217C00120000
120 C14.50-1.83%340606-29BABA2271217C00120000
115 C26.50-2.11%495,23107-29BABA271217C00115000
115 C17.75+17.32%124507-01BABA2271217C00115000
110 C28.60-1.89%1857107-30BABA271217C00110000
110 C18.75+6.84%6011107-02BABA2271217C00110000
105 C32.00-11.60%3720807-30BABA271217C00105000
105 C20.62+4.83%27507-02BABA2271217C00105000
100 C23.50-1.05%142407-06BABA2271217C00100000
100 C34.30+1.51%1726,01807-30BABA271217C00100000
95 C24.25+5.62%17307-02BABA2271217C00095000
95 C34.63-14.60%1159107-24BABA271217C00095000
90 C44.58-10.03%154806-08BABA2271217C00090000
90 C37.80-5.50%416207-24BABA271217C00090000
85 C45.17+0.71%210907-16BABA271217C00085000
85 C94.86+9.03%31101-15BABA2271217C00085000
80 C51.35+2.70%4310007-20BABA271217C00080000
80 C35.50-39.06%12006-23BABA2271217C00080000
75 C48.45-11.59%127207-23BABA271217C00075000
75 C52.95+1.05%12608-01BABA2271217C00075000
70 C78.66-29.19%24604-17BABA2271217C00070000
70 C55.70-4.54%57907-21BABA271217C00070000
65 C71.60+5.68%21804-28BABA2271217C00065000
65 C62.70+15.47%22807-20BABA271217C00065000
60 C65.22+6.66%37107-20BABA271217C00060000
60 C71.43-36.45%70070103-19BABA2271217C00060000
55 C00%0BABA2271217C00055000
55 C62.87+31.66%22607-13BABA271217C00055000
50 C112.97+10.43%101109-15BABA2271217C00050000
50 C68.15-7.03%11807-29BABA271217C00050000
45 C71.02+32.87%2307-10BABA271217C00045000
40 C111.25+28.69%10509-09BABA2271217C00040000
40 C83.75+40.71%41207-20BABA271217C00040000
35 C80.50+2.55%222307-10BABA271217C00035000
30 C00%0BABA2271217C00030000
30 C00%0BABA271217C00030000
25 C00%0BABA271217C00025000
20 C96.900%6106-13BABA2271217C00020000
20 C99.80-1.25%40306-11BABA271217C00020000
15 C00%0BABA271217C00015000
10 C108.93-1.98%4206-06BABA271217C00010000
10 C104.550%4006-13BABA2271217C00010000
5 C00%0BABA271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
360 P00%0BABA271217P00360000
350 P193.030%2011-26BABA271217P00350000
340 P00%0BABA271217P00340000
330 P00%0BABA271217P00330000
320 P143.20-1.36%5310-29BABA271217P00320000
310 P133.95-1.07%92610-01BABA271217P00310000
300 P128.38-4.76%7609-24BABA271217P00300000
290 P141.62+6.27%2810812-16BABA271217P00290000
280 P109.320%161609-24BABA271217P00280000
270 P114.15+11.77%26112-02BABA271217P00270000
260 P95.55+11.36%22210-28BABA271217P00260000
250 P137.38+17.92%813006-11BABA271217P00250000
240 P93.25+2.47%12,25202-25BABA271217P00240000
230 P118.00+47.13%1106-11BABA271217P00230000
220 P103.900%14906-25BABA2271217P00220000
220 P65.86+4.04%221001-14BABA271217P00220000
210 P00%0BABA2271217P00210000
210 P61.00+7.96%652302-10BABA271217P00210000
200 P53.52+23.06%11310-13BABA2271217P00200000
200 P83.39-20.08%512107-20BABA271217P00200000
195 P00%0BABA2271217P00195000
195 P99.71+6.28%19106-29BABA271217P00195000
190 P00%0BABA2271217P00190000
190 P78.22-17.46%231507-27BABA271217P00190000
185 P91.38+8.01%213806-26BABA271217P00185000
185 P88.83+5.31%253906-25BABA2271217P00185000
180 P85.56+0.16%1160506-26BABA271217P00180000
180 P65.18+1.53%96007-21BABA2271217P00180000
175 P65.91-19.67%19507-27BABA271217P00175000
175 P79.31+0.20%151507-02BABA2271217P00175000
170 P48.18+43.82%51003-11BABA2271217P00170000
170 P51.05+5.74%3134305-26BABA271217P00170000
165 P54.17-6.39%193407-15BABA271217P00165000
165 P43.31-2.43%3403-16BABA2271217P00165000
160 P65.27+135.63%1507-02BABA2271217P00160000
160 P65.14+11.03%1051907-07BABA271217P00160000
155 P49.09+6.35%171,30107-27BABA271217P00155000
155 P58.65+7.52%151707-01BABA2271217P00155000
150 P54.42+65.11%152907-01BABA2271217P00150000
150 P44.72+5.47%2698807-27BABA271217P00150000
145 P40.52+4.43%1533907-27BABA271217P00145000
145 P31.29-14.09%62106-02BABA2271217P00145000
140 P44.63+7.96%1806-24BABA2271217P00140000
140 P35.30-8.31%116307-21BABA271217P00140000
135 P43.69+83.80%23807-02BABA2271217P00135000
135 P33.13+3.53%8015807-22BABA271217P00135000
130 P38.90+17.66%153306-29BABA2271217P00130000
130 P29.99-3.26%119307-28BABA271217P00130000
125 P27.49+1.18%130307-30BABA271217P00125000
125 P23.53+29.21%3043805-28BABA2271217P00125000
120 P32.78+20.65%25406-25BABA2271217P00120000
120 P23.90-0.21%50276007-28BABA271217P00120000
115 P21.47+0.33%85106-15BABA2271217P00115000
115 P21.05+0.77%176707-29BABA271217P00115000
110 P19.23+19.44%26107-24BABA2271217P00110000
110 P18.30-2.14%237207-30BABA271217P00110000
105 P23.30+5.81%30806-26BABA2271217P00105000
105 P16.25-9.47%1048107-28BABA271217P00105000
100 P14.07+56.33%3012007-14BABA2271217P00100000
100 P13.90+13.93%1550007-28BABA271217P00100000
95 P16.13+24.08%3706-25BABA2271217P00095000
95 P11.85+8.42%1131307-28BABA271217P00095000
90 P9.20-7.72%14307-28BABA2271217P00090000
90 P9.50-0.52%348407-29BABA271217P00090000
85 P8.00+8.11%525907-23BABA271217P00085000
85 P4.06+26.88%21202-25BABA2271217P00085000
80 P6.33-4.09%237207-22BABA271217P00080000
80 P2.50-21.88%2801-21BABA2271217P00080000
75 P3.25-5.80%13305-07BABA2271217P00075000
75 P5.00-9.09%258407-21BABA271217P00075000
70 P3.09-15.80%2904-28BABA2271217P00070000
70 P4.00-20.00%132307-17BABA271217P00070000
65 P1.25-24.24%211501-14BABA2271217P00065000
65 P2.99-1.97%25707-30BABA271217P00065000
60 P1.20-17.81%11,26309-18BABA2271217P00060000
60 P2.41+0.42%119707-30BABA271217P00060000
55 P1.78-34.32%211407-15BABA271217P00055000
55 P1.000%2709-09BABA2271217P00055000
50 P2.05-4.21%23,08207-01BABA271217P00050000
50 P00%0BABA2271217P00050000
45 P1.56+2.63%2207-02BABA271217P00045000
40 P00%0BABA2271217P00040000
40 P1.08-13.60%1306-10BABA271217P00040000
35 P00%0BABA271217P00035000
30 P00%0BABA2271217P00030000
30 P0.41+7.89%2607-07BABA271217P00030000
25 P0.300%20020006-10BABA271217P00025000
20 P0.49+6.52%2507-10BABA2271217P00020000
20 P0.26-10.34%1305-22BABA271217P00020000
15 P00%0BABA271217P00015000
10 P00%0BABA271217P00010000
10 P0.39-13.33%2207-10BABA2271217P00010000
5 P00%0BABA271217P00005000


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