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

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close
Jun 10, 2025 3:59:58 PM EDT
121.93USD+0.370%(+0.45)7,741,818
120.30Bid   125.00Ask   4.70Spread
Pre-market
Jun 10, 2025 9:28:30 AM EDT
120.54USD-0.774%(-0.94)164,463
After-hours
Jun 10, 2025 4:58:30 PM EDT
121.96USD+0.025%(+0.03)22,032
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,705106,3049,52472,755


BABA Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

BABA Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

BABA Jul 18, 2025 Exp. - Max Pain @ $115.00

Puts
Calls


BABA Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.01-50.00%5031406-09BABA250718C00290000
280.00 C0.02-60.00%19905-28BABA250718C00280000
270.00 C0.02-66.67%617906-06BABA250718C00270000
260.00 C0.03-84.21%1021506-02BABA250718C00260000
250.00 C0.03-25.00%121806-09BABA250718C00250000
240.00 C0.09+80.00%5016806-09BABA250718C00240000
230.00 C0.06+200.00%37406-09BABA250718C00230000
220.00 C0.060.00%258406-03BABA250718C00220000
210.00 C0.10+11.11%5252906-09BABA250718C00210000
200.00 C0.14+16.67%2261,29606-05BABA250718C00200000
195.00 C0.05-58.33%649906-06BABA250718C00195000
190.00 C0.13-38.10%11,66705-27BABA250718C00190000
185.00 C0.10-16.67%161,00805-30BABA250718C00185000
180.00 C0.23+27.78%772,64806-09BABA250718C00180000
175.00 C0.26+30.00%582,08506-09BABA250718C00175000
170.00 C0.33+13.79%172,91306-09BABA250718C00170000
165.00 C0.40-24.53%51,88106-09BABA250718C00165000
160.00 C0.50+11.11%343,93706-09BABA250718C00160000
155.00 C0.64+28.00%857,67406-09BABA250718C00155000
150.00 C0.84+27.27%49517,33606-09BABA250718C00150000
145.00 C1.14+29.55%3175,81206-09BABA250718C00145000
140.00 C1.52+26.67%1,9778,69806-09BABA250718C00140000
135.00 C2.14+29.70%2,19712,47106-09BABA250718C00135000
130.00 C3.06+24.39%1,87914,43606-09BABA250718C00130000
125.00 C4.55+26.04%1,77619,56306-09BABA250718C00125000
120.00 C6.50+21.27%62510,82706-09BABA250718C00120000
115.00 C9.30+16.54%1115,41706-09BABA250718C00115000
110.00 C12.96+14.19%544,14506-09BABA250718C00110000
105.00 C17.50+14.90%133,39306-09BABA250718C00105000
100.00 C21.90+18.06%371,62706-09BABA250718C00100000
97.50 C23.37+32.41%161306-09BABA250718C00097500
95.00 C25.75+4.17%174206-09BABA250718C00095000
92.50 C26.10+15.49%488306-06BABA250718C00092500
90.00 C29.65+15.41%22,09406-06BABA250718C00090000
87.50 C32.25-6.39%27706-04BABA250718C00087500
85.00 C40.15-17.59%256305-20BABA250718C00085000
82.50 C36.70+12.37%116406-04BABA250718C00082500
80.00 C34.00-23.42%436505-30BABA250718C00080000
77.50 C32.10+27.13%808704-11BABA250718C00077500
75.00 C44.00-3.51%113504-28BABA250718C00075000
72.50 C61.60+27.67%1205-12BABA250718C00072500
70.00 C49.50-10.00%17406-04BABA250718C00070000
65.00 C68.40-11.55%14603-26BABA250718C00065000
60.00 C58.00+5.09%13306-04BABA250718C00060000
55.00 C64.43+6.85%1106-04BABA250718C00055000
50.00 C63.85-11.28%2905-30BABA250718C00050000
47.50 C00%0BABA250718C00047500
45.00 C53.40+18.01%1101-29BABA250718C00045000
42.50 C78.000%3304-23BABA250718C00042500
40.00 C92.30-2.84%321603-28BABA250718C00040000
35.00 C00%0BABA250718C00035000
30.00 C00%0BABA250718C00030000
25.00 C00%0BABA250718C00025000
22.50 C00%0BABA250718C00022500
20.00 C00%0BABA250718C00020000
17.50 C116.250%1003-05BABA250718C00017500
15.00 C125.77+1.30%763803-14BABA250718C00015000
12.50 C135.86+5.94%481203-17BABA250718C00012500
10.00 C110.75-10.25%25905-23BABA250718C00010000
7.50 C109.15-13.15%127905-28BABA250718C00007500
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0BABA250718P00290000
280.00 P00%0BABA250718P00280000
270.00 P122.500%2003-17BABA250718P00270000
260.00 P145.800%1004-14BABA250718P00260000
250.00 P00%0BABA250718P00250000
240.00 P00%0BABA250718P00240000
230.00 P83.000%131303-17BABA250718P00230000
220.00 P113.90+43.29%14004-08BABA250718P00220000
210.00 P00%0BABA250718P00210000
200.00 P72.35+13.05%1105-06BABA250718P00200000
195.00 P57.00+3.92%1303-05BABA250718P00195000
190.00 P55.500%5502-20BABA250718P00190000
185.00 P49.10-13.33%223803-05BABA250718P00185000
180.00 P61.25+6.17%13504-30BABA250718P00180000
175.00 P49.95+13.14%510205-08BABA250718P00175000
170.00 P37.85-17.72%1014205-14BABA250718P00170000
165.00 P50.60+20.19%19806-02BABA250718P00165000
160.00 P37.23+29.95%525305-15BABA250718P00160000
155.00 P24.46-5.74%750005-14BABA250718P00155000
150.00 P32.55+8.10%61,03506-06BABA250718P00150000
145.00 P25.85-5.93%23854006-05BABA250718P00145000
140.00 P20.64-4.88%3043606-09BABA250718P00140000
135.00 P15.72-10.68%31,58106-09BABA250718P00135000
130.00 P11.82-10.05%41,18206-09BABA250718P00130000
125.00 P8.05-13.81%73,32006-09BABA250718P00125000
120.00 P5.35-14.94%1336,88906-09BABA250718P00120000
115.00 P3.15-16.89%3,1018,64706-09BABA250718P00115000
110.00 P1.73-18.01%12421,26706-09BABA250718P00110000
105.00 P0.91-14.95%4048,63706-09BABA250718P00105000
100.00 P0.45-18.18%9256,53106-09BABA250718P00100000
97.50 P0.35-5.41%481,83206-09BABA250718P00097500
95.00 P0.24-11.11%243,00106-09BABA250718P00095000
92.50 P0.180.00%54,59506-09BABA250718P00092500
90.00 P0.13-13.33%1691706-09BABA250718P00090000
87.50 P0.09-25.00%1034906-09BABA250718P00087500
85.00 P0.13+8.33%313,48906-09BABA250718P00085000
82.50 P0.16+700.00%843005-30BABA250718P00082500
80.00 P0.13+8.33%287006-06BABA250718P00080000
77.50 P0.070.00%269206-09BABA250718P00077500
75.00 P0.03-81.25%286605-30BABA250718P00075000
72.50 P0.04-80.00%153706-09BABA250718P00072500
70.00 P0.09+50.00%163906-02BABA250718P00070000
65.00 P0.06+20.00%10030806-02BABA250718P00065000
60.00 P0.05-77.27%10018906-02BABA250718P00060000
55.00 P0.07-92.31%1814805-06BABA250718P00055000
50.00 P0.030.00%41,13605-30BABA250718P00050000
47.50 P0.21-54.35%1104-15BABA250718P00047500
45.00 P0.45+18.42%2504-09BABA250718P00045000
42.50 P00%0BABA250718P00042500
40.00 P0.20-31.03%765704-14BABA250718P00040000
35.00 P0.22+83.33%201104-09BABA250718P00035000
30.00 P0.160%303004-09BABA250718P00030000
25.00 P0.010%101005-08BABA250718P00025000
22.50 P00%0BABA250718P00022500
20.00 P0.01-80.00%405005-07BABA250718P00020000
17.50 P00%0BABA250718P00017500
15.00 P0.010%5505-07BABA250718P00015000
12.50 P00%0BABA250718P00012500
10.00 P0.010.00%2205-23BABA250718P00010000
7.50 P0.04+300.00%21504-11BABA250718P00007500


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 - 2025 ChartExchange LLC