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

Market Open
Oct 2, 2026 11:48:43 AM EDT
105.36USD-1.945%(-2.09)4,115,139
105.35Bid   105.39Ask   0.04Spread
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllBABA2BABA
Expiration Dates
Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,40376,4856,52520,269


BABA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

BABA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

BABA Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


BABA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.25-7.41%11,86108-13BABA2270115C00290000
280.00 C1.38-72.67%21,22806-02BABA2270115C00280000
270.00 C0.98-85.84%343503-19BABA2270115C00270000
260.00 C7.23-31.14%3021911-21BABA2270115C00260000
250.00 C0.97+49.23%684408-05BABA2270115C00250000
240.00 C15.50-7.24%112010-10BABA2270115C00240000
230.00 C1.36-81.91%328506-17BABA2270115C00230000
220.00 C0.28+12.00%25,55309-18BABA2270115C00220000
210.00 C1.15-37.84%603,64807-08BABA2270115C00210000
200.00 C0.48-31.43%21,93309-15BABA2270115C00200000
195.00 C1.82-18.39%19907-17BABA2270115C00195000
190.00 C0.36-81.25%314909-29BABA2270115C00190000
185.00 C3.25-43.28%2015108-06BABA2270115C00185000
180.00 C0.55-31.25%462209-28BABA2270115C00180000
175.00 C3.25-7.41%133408-12BABA2270115C00175000
170.00 C0.60-49.58%102,91110-01BABA2270115C00170000
165.00 C0.75-88.00%113110-01BABA2270115C00165000
160.00 C1.80-54.55%22,97009-09BABA2270115C00160000
155.00 C4.87-37.16%11,05908-21BABA2270115C00155000
150.00 C1.55-22.50%117,64709-30BABA2270115C00150000
145.00 C2.43-84.01%23,43106-25BABA2270115C00145000
140.00 C3.00-32.43%16,89309-16BABA2270115C00140000
135.00 C5.75-22.92%14,11309-14BABA2270115C00135000
130.00 C4.05-57.14%12,74309-17BABA2270115C00130000
125.00 C5.15-74.25%27,62309-17BABA2270115C00125000
120.00 C6.17-16.62%124,32910-01BABA2270115C00120000
115.00 C10.75-21.53%91,12009-23BABA2270115C00115000
110.00 C12.50-20.63%54,03409-23BABA2270115C00110000
105.00 C21.95+0.60%1086208-26BABA2270115C00105000
100.00 C15.40-8.33%45,76409-17BABA2270115C00100000
97.50 C21.85+1.30%247609-18BABA2270115C00097500
95.00 C23.56+0.94%188009-18BABA2270115C00095000
92.50 C16.35-75.23%368706-25BABA2270115C00092500
90.00 C43.00+10.54%25,55608-19BABA2270115C00090000
87.50 C37.80+102.14%125607-31BABA2270115C00087500
85.00 C28.59+1.93%148909-14BABA2270115C00085000
82.50 C21.37-24.49%140506-25BABA2270115C00082500
80.00 C32.37-36.15%13,79709-28BABA2270115C00080000
77.50 C44.05-14.88%679006-10BABA2270115C00077500
75.00 C55.43+31.85%21,56408-18BABA2270115C00075000
72.50 C42.15-4.94%2807-07BABA2270115C00072500
70.00 C59.68-7.90%678808-18BABA2270115C00070000
65.00 C35.00-48.15%24906-29BABA2270115C00065000
60.00 C51.78-21.88%283209-14BABA2270115C00060000
55.00 C78.00+2.63%114108-05BABA2270115C00055000
50.00 C81.10+39.83%187608-04BABA2270115C00050000
47.50 C120.60-15.42%63901-12BABA2270115C00047500
45.00 C57.70-46.57%18406-24BABA2270115C00045000
42.50 C72.70-12.93%15407-13BABA2270115C00042500
40.00 C86.360%6603-31BABA2270115C00040000
30.00 C00%0BABA2270115C00030000
20.00 C00%0BABA2270115C00020000
10.00 C00%0BABA2270115C00010000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0BABA2270115P00290000
280.00 P00%0BABA2270115P00280000
270.00 P00%0BABA2270115P00270000
260.00 P00%0BABA2270115P00260000
250.00 P00%0BABA2270115P00250000
240.00 P00%0BABA2270115P00240000
230.00 P00%0BABA2270115P00230000
220.00 P00%0BABA2270115P00220000
210.00 P00%0BABA2270115P00210000
200.00 P00%0BABA2270115P00200000
195.00 P00%0BABA2270115P00195000
190.00 P00%0BABA2270115P00190000
185.00 P74.30+0.68%203806-16BABA2270115P00185000
180.00 P68.72+110.28%406606-11BABA2270115P00180000
175.00 P49.76+105.20%3303-05BABA2270115P00175000
170.00 P71.65+168.55%12506-25BABA2270115P00170000
165.00 P68.22+57.84%1307-02BABA2270115P00165000
160.00 P25.450%4323711-28BABA2270115P00160000
155.00 P18.60+23.59%48510-09BABA2270115P00155000
150.00 P24.45+71.58%162905-06BABA2270115P00150000
145.00 P25.70+12.82%1048904-14BABA2270115P00145000
140.00 P30.60-7.13%193709-18BABA2270115P00140000
135.00 P31.48+108.48%140506-18BABA2270115P00135000
130.00 P24.15+7.81%1041409-17BABA2270115P00130000
125.00 P18.70+21.04%15075407-23BABA2270115P00125000
120.00 P15.84+8.12%101,00109-30BABA2270115P00120000
115.00 P8.53-29.21%1092009-22BABA2270115P00115000
110.00 P8.55+1.91%151909-21BABA2270115P00110000
105.00 P5.96+38.60%31,18608-27BABA2270115P00105000
100.00 P4.43-23.62%23,53709-23BABA2270115P00100000
97.50 P3.50+1.45%120510-28BABA2270115P00097500
95.00 P3.00+66.67%450409-03BABA2270115P00095000
92.50 P2.75+37.50%2074405-26BABA2270115P00092500
90.00 P1.29-7.86%199208-17BABA2270115P00090000
87.50 P2.35-35.62%142810-07BABA2270115P00087500
85.00 P1.55-35.68%145709-16BABA2270115P00085000
82.50 P1.91+19.38%149003-10BABA2270115P00082500
80.00 P0.94-68.67%54,19609-15BABA2270115P00080000
77.50 P3.65+65.91%17407-02BABA2270115P00077500
75.00 P0.65+30.00%831208-13BABA2270115P00075000
72.50 P1.65-57.69%3011108-29BABA2270115P00072500
70.00 P0.35+9.37%161108-28BABA2270115P00070000
65.00 P0.30-45.45%21,88208-21BABA2270115P00065000
60.00 P0.15-28.57%749008-20BABA2270115P00060000
55.00 P0.24-74.47%211912-09BABA2270115P00055000
50.00 P0.25+47.06%22,69805-20BABA2270115P00050000
47.50 P0.150%214312-04BABA2270115P00047500
45.00 P0.150.00%318502-17BABA2270115P00045000
42.50 P0.01-97.37%280405-06BABA2270115P00042500
40.00 P00%0BABA2270115P00040000
30.00 P0.20+300.00%14311-07BABA2270115P00030000
20.00 P0.050.00%25803-12BABA2270115P00020000
10.00 P00%0BABA2270115P00010000


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