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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,838	45,113	2,464	28,549

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 @ $105.00

Puts

Calls

BABA Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	8.25	-2.37%	13	2,133	07-30	BABA281215C00280000
270 C	9.05	+1.12%	3	63	07-28	BABA281215C00270000
260 C	8.98	+40.75%	712	757	07-08	BABA281215C00260000
250 C	10.45	-0.48%	6	214	07-30	BABA281215C00250000
240 C	11.25	-0.88%	7	641	07-30	BABA281215C00240000
230 C	12.15	-0.82%	6	3,612	07-30	BABA281215C00230000
220 C	13.25	-0.82%	1	158	07-29	BABA281215C00220000
210 C	13.85	-1.77%	1	477	07-24	BABA281215C00210000
200 C	15.50	-2.21%	1	6,720	07-30	BABA281215C00200000
195 C	19.30	+24.12%	2	13	07-20	BABA281215C00195000
190 C	15.65	-6.57%	6	183	07-30	BABA281215C00190000
185 C	16.40	-22.75%	2	45	07-23	BABA281215C00185000
180 C	17.70	-4.63%	4	373	07-30	BABA281215C00180000
175 C	18.49	-10.24%	1	721	07-24	BABA281215C00175000
170 C	23.60	+12.11%	251	1,456	07-20	BABA281215C00170000
165 C	21.71	+4.63%	2	124	07-30	BABA281215C00165000
160 C	22.14	+0.64%	2	642	07-30	BABA281215C00160000
155 C	23.75	+0.42%	3	20,421	07-30	BABA281215C00155000
150 C	26.00	+2.81%	20	3,564	07-29	BABA281215C00150000
145 C	28.35	+13.08%	44	149	07-15	BABA281215C00145000
140 C	27.70	-1.60%	3	1,531	07-29	BABA281215C00140000
135 C	29.60	-0.27%	2	280	07-28	BABA281215C00135000
130 C	31.08	+5.00%	11	493	07-28	BABA281215C00130000
125 C	32.42	+1.31%	6	343	07-29	BABA281215C00125000
120 C	35.28	+2.38%	6	982	07-29	BABA281215C00120000
115 C	36.05	+0.98%	27	154	07-30	BABA281215C00115000
110 C	38.06	+0.87%	45	1,006	07-30	BABA281215C00110000
105 C	39.21	-2.10%	124	2,377	07-30	BABA281215C00105000
100 C	42.42	+1.00%	5	1,719	07-30	BABA281215C00100000
95 C	44.00	0.00%	8	259	07-29	BABA281215C00095000
90 C	46.75	-2.73%	3	273	07-29	BABA281215C00090000
85 C	52.00	+10.05%	20	196	07-21	BABA281215C00085000
80 C	52.00	-2.71%	10	240	07-30	BABA281215C00080000
75 C	59.78	+8.79%	33	43	07-20	BABA281215C00075000
70 C	57.47	-5.17%	3	254	07-28	BABA281215C00070000
65 C	60.55	-6.56%	1	31	07-23	BABA281215C00065000
60 C	62.47	-4.28%	1	146	07-24	BABA281215C00060000
55 C	62.73	+18.81%	10	19	07-08	BABA281215C00055000
50 C	70.00	-4.11%	2	41	07-23	BABA281215C00050000
45 C	72.35	-13.87%	2	2	06-12	BABA281215C00045000
40 C	59.55	-1.08%	1	10	06-29	BABA281215C00040000
35 C	84.79	+24.87%	3	7	07-23	BABA281215C00035000
30 C	89.04	-5.23%	3	8	07-23	BABA281215C00030000
25 C	75.50	0%	10	10	06-25	BABA281215C00025000
20 C	81.50	+6.16%	1	12	07-01	BABA281215C00020000
15 C	100.35	-4.21%	50	32	06-10	BABA281215C00015000
10 C	86.17	-19.58%	5	5	06-26	BABA281215C00010000
5 C	105.40	+15.82%	2	12	07-08	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	138.05	+12.24%	1	24	06-11	BABA281215P00250000
240 P	109.70	-2.34%	17	19	05-04	BABA281215P00240000
230 P	134.98	+26.87%	3	27	06-25	BABA281215P00230000
220 P	104.46	-8.57%	3	74	07-21	BABA281215P00220000
210 P	96.63	+1.06%	1	13	07-22	BABA281215P00210000
200 P	88.35	+0.49%	1	7	07-28	BABA281215P00200000
195 P	86.31	-4.10%	1	1	07-14	BABA281215P00195000
190 P	0	0%	0			BABA281215P00190000
185 P	82.90	-0.12%	1	1	07-08	BABA281215P00185000
180 P	72.50	+15.94%	2	21	07-30	BABA281215P00180000
175 P	64.75	-21.30%	1	713	07-20	BABA281215P00175000
170 P	77.30	+6.37%	3	16	06-26	BABA281215P00170000
165 P	65.98	-9.80%	1	131	07-08	BABA281215P00165000
160 P	55.90	-2.07%	10	423	07-28	BABA281215P00160000
155 P	52.39	-15.89%	11	137	07-17	BABA281215P00155000
150 P	49.30	+4.63%	2	111	07-27	BABA281215P00150000
145 P	54.35	-2.79%	55	44	07-01	BABA281215P00145000
140 P	42.00	-1.87%	2	162	07-30	BABA281215P00140000
135 P	38.99	-19.87%	21	194	07-27	BABA281215P00135000
130 P	35.79	+4.65%	25	212	07-27	BABA281215P00130000
125 P	33.13	-0.06%	1	89	07-30	BABA281215P00125000
120 P	28.85	-1.70%	20	295	07-30	BABA281215P00120000
115 P	26.50	+0.38%	78	532	07-29	BABA281215P00115000
110 P	23.39	+0.39%	3	1,185	07-30	BABA281215P00110000
105 P	21.20	-0.42%	20	20,046	07-29	BABA281215P00105000
100 P	18.59	-0.85%	10	3,453	07-30	BABA281215P00100000
95 P	16.60	+1.22%	10	132	07-30	BABA281215P00095000
90 P	14.00	-3.45%	1	222	07-30	BABA281215P00090000
85 P	12.68	+12.71%	10	41	07-27	BABA281215P00085000
80 P	10.63	-1.57%	2	87	07-30	BABA281215P00080000
75 P	8.60	-1.83%	40	1,766	07-23	BABA281215P00075000
70 P	7.45	0.00%	1	75	07-30	BABA281215P00070000
65 P	5.90	+0.85%	1	31	07-28	BABA281215P00065000
60 P	4.70	+5.15%	2	43	07-28	BABA281215P00060000
55 P	3.90	-2.01%	2	10	07-10	BABA281215P00055000
50 P	3.00	-3.54%	5	231	07-10	BABA281215P00050000
45 P	1.62	+11.72%	1	7	06-05	BABA281215P00045000
40 P	1.41	-18.02%	1	9	07-21	BABA281215P00040000
35 P	0.95	-16.67%	2	121	07-20	BABA281215P00035000
30 P	1.00	+13.64%	50	235	06-30	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