Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

All BABA2 BABA

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,152	52,709	10,279	29,702

BABA Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

BABA Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

BABA Dec 15, 2028 Exp. - Max Pain @ $110.00

Puts

Calls

BABA Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	4.82	-3.60%	34	2,244	10-01	BABA281215C00280000
270 C	6.05	-1.31%	1	91	09-28	BABA281215C00270000
260 C	6.40	-3.76%	2	762	09-28	BABA281215C00260000
250 C	6.39	-2.44%	1	203	10-01	BABA281215C00250000
240 C	7.00	-3.45%	1	660	10-01	BABA281215C00240000
230 C	7.60	-2.56%	2	3,569	10-01	BABA281215C00230000
220 C	8.33	-4.80%	3	188	10-01	BABA281215C00220000
210 C	9.20	-5.15%	1	495	10-01	BABA281215C00210000
200 C	10.25	-5.09%	2	5,720	10-01	BABA281215C00200000
195 C	14.39	+16.05%	2	83	09-21	BABA281215C00195000
190 C	11.35	-9.56%	1	187	10-01	BABA281215C00190000
185 C	16.90	+3.68%	11	50	09-22	BABA281215C00185000
180 C	13.63	-8.89%	1	440	09-29	BABA281215C00180000
175 C	13.40	-26.09%	620	935	10-01	BABA281215C00175000
170 C	14.18	-5.47%	20	1,526	10-01	BABA281215C00170000
165 C	16.50	-6.41%	1	147	09-28	BABA281215C00165000
160 C	18.20	-1.62%	1	653	09-24	BABA281215C00160000
155 C	17.75	+1.72%	2	21,046	09-30	BABA281215C00155000
150 C	18.05	-2.70%	4	3,248	10-01	BABA281215C00150000
145 C	20.82	-22.46%	7	188	09-25	BABA281215C00145000
140 C	21.16	+1.00%	1	3,647	09-30	BABA281215C00140000
135 C	23.57	+0.13%	4	349	09-28	BABA281215C00135000
130 C	23.51	-0.25%	2	765	09-30	BABA281215C00130000
125 C	25.04	-4.21%	3	643	09-29	BABA281215C00125000
120 C	25.63	-4.37%	7	1,730	10-01	BABA281215C00120000
115 C	27.50	-4.18%	1	1,092	10-01	BABA281215C00115000
110 C	29.53	-1.57%	1	2,048	10-01	BABA281215C00110000
105 C	31.47	-2.72%	501	2,681	10-01	BABA281215C00105000
100 C	33.80	-0.44%	3,922	4,916	10-01	BABA281215C00100000
95 C	37.05	+0.14%	1	320	09-30	BABA281215C00095000
90 C	46.00	+16.75%	2	283	09-22	BABA281215C00090000
85 C	42.98	-2.47%	1	213	09-28	BABA281215C00085000
80 C	45.85	-4.30%	1	351	09-28	BABA281215C00080000
75 C	46.15	-6.10%	1	144	10-01	BABA281215C00075000
70 C	50.11	-3.50%	90	370	09-29	BABA281215C00070000
65 C	54.15	-12.56%	1	80	09-29	BABA281215C00065000
60 C	58.10	-1.53%	10	323	09-28	BABA281215C00060000
55 C	66.95	-12.14%	4	92	09-21	BABA281215C00055000
50 C	66.15	-3.95%	1	137	09-28	BABA281215C00050000
45 C	83.90	+1.82%	2	108	08-14	BABA281215C00045000
40 C	74.00	-0.34%	2	31	09-25	BABA281215C00040000
35 C	92.90	-1.72%	10	15	08-12	BABA281215C00035000
30 C	97.20	-3.04%	12	15	08-12	BABA281215C00030000
25 C	75.50	0%	10	10	06-25	BABA281215C00025000
20 C	97.50	+5.98%	1	15	09-22	BABA281215C00020000
15 C	100.35	-4.21%	50	32	06-10	BABA281215C00015000
10 C	103.55	+20.17%	2	5	09-04	BABA281215C00010000
5 C	122.00	+15.75%	1	11	08-20	BABA281215C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	177.50	+6.03%	2	0	06-23	BABA281215P00280000
270 P	0	0%	0			BABA281215P00270000
260 P	123.00	-3.87%	4	45	05-06	BABA281215P00260000
250 P	134.71	-2.42%	49	49	08-27	BABA281215P00250000
240 P	128.02	+12.45%	50	51	09-02	BABA281215P00240000
230 P	123.50	+2.40%	10	55	09-16	BABA281215P00230000
220 P	109.29	+3.38%	6	75	09-03	BABA281215P00220000
210 P	103.00	+0.29%	2	13	10-01	BABA281215P00210000
200 P	84.08	-1.83%	4	23	08-26	BABA281215P00200000
195 P	83.00	+4.40%	1	2	08-27	BABA281215P00195000
190 P	0	0%	0			BABA281215P00190000
185 P	76.96	+4.92%	2	2	09-23	BABA281215P00185000
180 P	72.50	+15.94%	2	21	07-30	BABA281215P00180000
175 P	65.10	+10.49%	2	714	09-22	BABA281215P00175000
170 P	56.50	-5.04%	1	16	08-03	BABA281215P00170000
165 P	52.50	-20.43%	1	132	08-03	BABA281215P00165000
160 P	47.90	-9.62%	2	423	08-18	BABA281215P00160000
155 P	52.50	+1.20%	1	145	09-25	BABA281215P00155000
150 P	49.55	+2.38%	48	232	09-30	BABA281215P00150000
145 P	40.80	+2.13%	1	51	08-21	BABA281215P00145000
140 P	37.50	+10.29%	5	454	08-21	BABA281215P00140000
135 P	39.00	+1.69%	1	298	09-09	BABA281215P00135000
130 P	34.40	-1.80%	10	654	09-23	BABA281215P00130000
125 P	31.15	-0.80%	61	286	09-23	BABA281215P00125000
120 P	29.20	+1.74%	10	2,857	10-01	BABA281215P00120000
115 P	26.00	-0.76%	33	1,228	09-30	BABA281215P00115000
110 P	23.30	+1.53%	1,277	2,453	10-01	BABA281215P00110000
105 P	20.45	+0.74%	10	20,683	10-01	BABA281215P00105000
100 P	17.90	+1.13%	15	5,065	10-01	BABA281215P00100000
95 P	15.33	+2.20%	30	182	09-30	BABA281215P00095000
90 P	12.99	+1.09%	27	398	09-30	BABA281215P00090000
85 P	10.89	+3.22%	45	151	09-23	BABA281215P00085000
80 P	9.15	-0.54%	2	385	09-25	BABA281215P00080000
75 P	7.69	-2.04%	11	1,807	09-30	BABA281215P00075000
70 P	6.20	-3.13%	31	141	09-30	BABA281215P00070000
65 P	4.53	-16.88%	2	201	09-22	BABA281215P00065000
60 P	3.85	-8.77%	27	35	09-23	BABA281215P00060000
55 P	3.23	+4.19%	1	15	09-15	BABA281215P00055000
50 P	2.17	+0.46%	1	261	09-28	BABA281215P00050000
45 P	1.90	+7.34%	1	7	08-31	BABA281215P00045000
40 P	1.03	-7.21%	40	44	09-30	BABA281215P00040000
35 P	0.79	-1.25%	2	120	09-25	BABA281215P00035000
30 P	0.63	-37.00%	150	179	08-27	BABA281215P00030000
25 P	0.43	-27.12%	1	5	07-15	BABA281215P00025000
20 P	0.32	+88.24%	11	21	07-07	BABA281215P00020000
15 P	0	0%	0			BABA281215P00015000
10 P	0.89	0%	2	2	06-16	BABA281215P00010000
5 P	0	0%	0			BABA281215P00005000