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 Jul 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45,367	36,672	627	32,586

BABA Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

BABA Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

BABA Jul 31, 2026 Exp. - Max Pain @ $113.00

Puts

Calls

BABA Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.37	-43.94%	8	3	07-21	BABA260731C00220000
215 C	0.04	-90.48%	4	3	07-29	BABA260731C00215000
210 C	0.05	+400.00%	2	4	07-29	BABA260731C00210000
205 C	0.14	+1,300.00%	1	4	07-30	BABA260731C00205000
200 C	0.03	0.00%	2	1	07-29	BABA260731C00200000
195 C	0.01	-87.50%	1	26	07-28	BABA260731C00195000
190 C	0.01	-96.15%	1	24	07-30	BABA260731C00190000
185 C	0.28	+55.56%	1	5	07-30	BABA260731C00185000
180 C	0.32	+1,500.00%	6	3	07-30	BABA260731C00180000
175 C	0.01	-90.00%	3	3	07-30	BABA260731C00175000
170 C	0.42	+950.00%	13	14	07-30	BABA260731C00170000
165 C	0.24	+33.33%	11	3	07-30	BABA260731C00165000
160 C	0.25	+78.57%	9	18	07-30	BABA260731C00160000
155 C	0.34	+3,300.00%	7	5	07-30	BABA260731C00155000
150 C	0.01	-66.67%	1	914	07-30	BABA260731C00150000
145 C	0.01	0.00%	2	3,425	07-30	BABA260731C00145000
143 C	0.08	+700.00%	2	9	07-30	BABA260731C00143000
142 C	0.01	-97.62%	2	3	07-23	BABA260731C00142000
141 C	0.02	-75.00%	1	9	07-27	BABA260731C00141000
140 C	0.01	-50.00%	3	3,303	07-30	BABA260731C00140000
139 C	0.08	+14.29%	1	100	07-30	BABA260731C00139000
138 C	0.46	+318.18%	1	3	07-30	BABA260731C00138000
137 C	0.53	+231.25%	1	27	07-30	BABA260731C00137000
136 C	0.67	+235.00%	1	196	07-30	BABA260731C00136000
135 C	0.01	-50.00%	7	2,631	07-30	BABA260731C00135000
134 C	0.66	+1,220.00%	1	37	07-30	BABA260731C00134000
133 C	0.08	+700.00%	2	71	07-30	BABA260731C00133000
132 C	0.01	-80.00%	3	2,147	07-30	BABA260731C00132000
131 C	0.24	+380.00%	1	103	07-30	BABA260731C00131000
130 C	0.01	-66.67%	45	8,380	07-30	BABA260731C00130000
129 C	0.02	-33.33%	115	178	07-30	BABA260731C00129000
128 C	0.02	-66.67%	19	2,193	07-30	BABA260731C00128000
127 C	0.04	-42.86%	123	824	07-30	BABA260731C00127000
126 C	0.03	-57.14%	23	322	07-30	BABA260731C00126000
125 C	0.04	-50.00%	3,310	9,063	07-30	BABA260731C00125000
124 C	0.09	-40.00%	364	1,184	07-30	BABA260731C00124000
123 C	0.07	-50.00%	415	1,434	07-30	BABA260731C00123000
122 C	0.12	-42.86%	3,650	3,838	07-30	BABA260731C00122000
121 C	0.18	-37.93%	416	3,868	07-30	BABA260731C00121000
120 C	0.29	-21.62%	8,259	15,227	07-30	BABA260731C00120000
119 C	0.44	-16.98%	733	1,715	07-30	BABA260731C00119000
118 C	0.66	-7.04%	2,533	3,184	07-30	BABA260731C00118000
117 C	0.98	-2.00%	975	3,075	07-30	BABA260731C00117000
116 C	1.45	+8.21%	2,595	2,560	07-30	BABA260731C00116000
115 C	1.80	+0.56%	1,419	3,062	07-30	BABA260731C00115000
114 C	2.70	+19.47%	587	1,292	07-30	BABA260731C00114000
113 C	3.05	+8.16%	328	2,010	07-30	BABA260731C00113000
112 C	4.17	+8.31%	49	424	07-30	BABA260731C00112000
111 C	5.25	-13.08%	41	119	07-30	BABA260731C00111000
110 C	6.05	-12.19%	38	659	07-30	BABA260731C00110000
109 C	6.40	-17.63%	2	176	07-30	BABA260731C00109000
108 C	8.05	+15.66%	35	258	07-30	BABA260731C00108000
107 C	8.44	+1.69%	22	230	07-30	BABA260731C00107000
106 C	9.46	-14.54%	12	198	07-30	BABA260731C00106000
105 C	10.85	-9.66%	90	1,747	07-30	BABA260731C00105000
104 C	11.50	-11.67%	17	140	07-30	BABA260731C00104000
103 C	12.65	-9.77%	1	120	07-30	BABA260731C00103000
102 C	14.17	+1.07%	92	161	07-30	BABA260731C00102000
101 C	15.22	+2.08%	2	70	07-30	BABA260731C00101000
100 C	16.35	+5.62%	92	450	07-30	BABA260731C00100000
99 C	17.05	-3.07%	3	112	07-30	BABA260731C00099000
98 C	17.95	-3.44%	7	92	07-30	BABA260731C00098000
97 C	18.88	-5.36%	3	68	07-30	BABA260731C00097000
96 C	18.81	-5.57%	2	52	07-30	BABA260731C00096000
95 C	20.46	-3.49%	6	103	07-30	BABA260731C00095000
94 C	21.51	-2.67%	11	29	07-30	BABA260731C00094000
93 C	22.41	+1.86%	11	12	07-30	BABA260731C00093000
92 C	21.87	-12.06%	4	53	07-30	BABA260731C00092000
91 C	24.38	-5.76%	7	21	07-30	BABA260731C00091000
90 C	26.00	-0.61%	8	73	07-30	BABA260731C00090000
89 C	27.06	+6.45%	7	6	07-29	BABA260731C00089000
88 C	26.10	-5.33%	5	82	07-30	BABA260731C00088000
87 C	27.10	-4.81%	5	64	07-30	BABA260731C00087000
85 C	29.55	-0.37%	1	12	07-28	BABA260731C00085000
80 C	34.55	-0.37%	1	5	07-28	BABA260731C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			BABA260731P00220000
215 P	0	0%	0			BABA260731P00215000
210 P	0	0%	0			BABA260731P00210000
205 P	0	0%	0			BABA260731P00205000
200 P	104.00	-0.95%	2	0	06-29	BABA260731P00200000
195 P	0	0%	0			BABA260731P00195000
190 P	0	0%	0			BABA260731P00190000
185 P	0	0%	0			BABA260731P00185000
180 P	0	0%	0			BABA260731P00180000
175 P	0	0%	0			BABA260731P00175000
170 P	0	0%	0			BABA260731P00170000
165 P	0	0%	0			BABA260731P00165000
160 P	0	0%	0			BABA260731P00160000
155 P	35.53	-27.49%	5	0	07-15	BABA260731P00155000
150 P	31.52	-11.93%	2	4	07-20	BABA260731P00150000
145 P	24.08	-6.19%	5	5	07-20	BABA260731P00145000
143 P	0	0%	0			BABA260731P00143000
142 P	0	0%	0			BABA260731P00142000
141 P	27.65	+0.51%	2	3	07-30	BABA260731P00141000
140 P	25.35	+1.32%	4	1	07-30	BABA260731P00140000
139 P	24.12	0%	1	0	07-29	BABA260731P00139000
138 P	16.77	0%	10	10	07-20	BABA260731P00138000
137 P	23.51	0%	1	1	07-30	BABA260731P00137000
136 P	22.60	0%	1	0	07-30	BABA260731P00136000
135 P	14.80	-11.96%	38	18	07-20	BABA260731P00135000
134 P	19.92	+43.41%	1	16	07-28	BABA260731P00134000
133 P	17.69	+31.52%	2	19	07-28	BABA260731P00133000
132 P	18.06	+5.31%	25	26	07-30	BABA260731P00132000
131 P	15.95	+37.26%	31	28	07-30	BABA260731P00131000
130 P	14.25	-6.31%	201	3	07-30	BABA260731P00130000
129 P	12.75	+10.10%	50	8	07-30	BABA260731P00129000
128 P	11.30	-22.97%	44	29	07-30	BABA260731P00128000
127 P	12.83	-0.54%	7	7	07-30	BABA260731P00127000
126 P	11.20	+7.59%	47	7	07-30	BABA260731P00126000
125 P	9.38	-8.93%	16	2	07-30	BABA260731P00125000
124 P	8.32	-5.67%	22	71	07-30	BABA260731P00124000
123 P	7.58	-1.56%	21	369	07-30	BABA260731P00123000
122 P	6.38	-6.86%	17	78	07-30	BABA260731P00122000
121 P	5.37	-4.11%	41	71	07-30	BABA260731P00121000
120 P	4.10	-20.54%	61	706	07-30	BABA260731P00120000
119 P	3.20	-26.10%	98	145	07-30	BABA260731P00119000
118 P	2.50	-16.67%	14	254	07-30	BABA260731P00118000
117 P	1.72	-43.79%	84	360	07-30	BABA260731P00117000
116 P	1.25	-44.69%	745	894	07-30	BABA260731P00116000
115 P	0.75	-56.40%	2,091	2,181	07-30	BABA260731P00115000
114 P	0.47	-64.66%	344	873	07-30	BABA260731P00114000
113 P	0.26	-69.77%	478	1,746	07-30	BABA260731P00113000
112 P	0.15	-74.14%	232	579	07-30	BABA260731P00112000
111 P	0.09	-76.32%	2,797	3,393	07-30	BABA260731P00111000
110 P	0.06	-76.92%	1,047	3,135	07-30	BABA260731P00110000
109 P	0.05	-64.29%	19	706	07-30	BABA260731P00109000
108 P	0.03	-66.67%	62	1,270	07-30	BABA260731P00108000
107 P	0.01	-83.33%	27	545	07-30	BABA260731P00107000
106 P	0.01	-75.00%	2,622	5,629	07-30	BABA260731P00106000
105 P	0.01	-50.00%	116	934	07-30	BABA260731P00105000
104 P	0.03	-25.00%	3	266	07-30	BABA260731P00104000
103 P	0.33	+560.00%	1	400	07-30	BABA260731P00103000
102 P	0.01	-83.33%	1	129	07-29	BABA260731P00102000
101 P	0.05	-37.50%	112	91	07-28	BABA260731P00101000
100 P	0.03	+200.00%	15	1,750	07-30	BABA260731P00100000
99 P	0.01	0.00%	8	77	07-30	BABA260731P00099000
98 P	0.01	0.00%	2	349	07-30	BABA260731P00098000
97 P	0.01	0.00%	5	144	07-30	BABA260731P00097000
96 P	0.01	-83.33%	3	31	07-30	BABA260731P00096000
95 P	0.01	-80.00%	7	343	07-29	BABA260731P00095000
94 P	0.01	-50.00%	4	61	07-29	BABA260731P00094000
93 P	0.01	0.00%	7	60	07-29	BABA260731P00093000
92 P	0.77	+1,440.00%	3	58	07-30	BABA260731P00092000
91 P	0.05	+400.00%	4	329	07-30	BABA260731P00091000
90 P	0.01	-50.00%	6	1,365	07-30	BABA260731P00090000
89 P	0.02	0.00%	42	108	07-27	BABA260731P00089000
88 P	0.01	-83.33%	2	85	07-30	BABA260731P00088000
87 P	0.03	+200.00%	2	54	07-28	BABA260731P00087000
85 P	0.59	+1,080.00%	4	2,514	07-30	BABA260731P00085000
80 P	0.01	0.00%	1	873	07-29	BABA260731P00080000