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

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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,85059,4369,01043,040


BABA Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

BABA Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

BABA Aug 15, 2025 Exp. - Max Pain @ $115.00

Puts
Calls


BABA Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.010.00%11,79206-02BABA250815C00290000
280.00 C0.06-33.33%17805-22BABA250815C00280000
270.00 C0.06-68.42%110705-28BABA250815C00270000
260.00 C0.100.00%101805-21BABA250815C00260000
250.00 C0.15+50.00%142006-09BABA250815C00250000
240.00 C0.17+70.00%5140106-09BABA250815C00240000
230.00 C0.13+44.44%174806-05BABA250815C00230000
220.00 C0.24+33.33%2861,44906-09BABA250815C00220000
210.00 C0.28+27.27%5032406-09BABA250815C00210000
200.00 C0.38+22.58%622,76506-09BABA250815C00200000
195.00 C0.20-55.56%5128206-02BABA250815C00195000
190.00 C0.50+72.41%232,69706-09BABA250815C00190000
185.00 C0.50+51.52%130506-05BABA250815C00185000
180.00 C0.65+35.42%153,47706-09BABA250815C00180000
175.00 C0.80+26.98%141,89806-09BABA250815C00175000
170.00 C0.94+40.30%122,34806-09BABA250815C00170000
165.00 C1.10+19.57%6421,71006-09BABA250815C00165000
160.00 C1.34+19.64%592,38106-09BABA250815C00160000
155.00 C1.68+24.44%513,92506-09BABA250815C00155000
150.00 C2.01+19.64%707,89706-09BABA250815C00150000
145.00 C2.55+19.16%644,72606-09BABA250815C00145000
140.00 C3.15+14.55%1725,81006-09BABA250815C00140000
135.00 C4.15+16.90%9616,59906-09BABA250815C00135000
130.00 C5.30+13.98%3813,68106-09BABA250815C00130000
125.00 C6.99+15.54%2593,59806-09BABA250815C00125000
120.00 C9.10+13.89%2006,44706-09BABA250815C00120000
115.00 C11.80+12.81%212,28106-09BABA250815C00115000
110.00 C14.94+20.48%802,36706-09BABA250815C00110000
105.00 C18.78+18.11%61,12906-09BABA250815C00105000
100.00 C22.86+8.75%21,56506-09BABA250815C00100000
97.50 C24.25+7.97%311106-09BABA250815C00097500
95.00 C27.00+9.36%11,37406-09BABA250815C00095000
92.50 C31.55+3.78%224005-21BABA250815C00092500
90.00 C32.10+10.50%51,31106-09BABA250815C00090000
87.50 C32.85+37.45%613104-28BABA250815C00087500
85.00 C34.30+0.65%21,20406-06BABA250815C00085000
82.50 C37.85-2.95%16104-30BABA250815C00082500
80.00 C39.20-0.43%226406-06BABA250815C00080000
77.50 C40.45-37.47%108605-28BABA250815C00077500
75.00 C44.20+58.42%45204-28BABA250815C00075000
72.50 C37.46+152.26%141504-16BABA250815C00072500
70.00 C43.75-30.83%810205-30BABA250815C00070000
65.00 C54.05-1.91%21106-06BABA250815C00065000
60.00 C56.00-32.41%21004-04BABA250815C00060000
55.00 C46.72+47.38%22201-31BABA250815C00055000
50.00 C69.65-10.07%2604-25BABA250815C00050000
47.50 C72.200%1104-23BABA250815C00047500
45.00 C56.75+35.77%2701-31BABA250815C00045000
42.50 C81.100%505005-15BABA250815C00042500
40.00 C00%0BABA250815C00040000
35.00 C67.00+0.53%1302-04BABA250815C00035000
30.00 C00%0BABA250815C00030000
20.00 C00%0BABA250815C00020000
10.00 C00%0BABA250815C00010000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0BABA250815P00290000
280.00 P00%0BABA250815P00280000
270.00 P00%0BABA250815P00270000
260.00 P00%0BABA250815P00260000
250.00 P00%0BABA250815P00250000
240.00 P00%0BABA250815P00240000
230.00 P00%0BABA250815P00230000
220.00 P103.45-2.41%296210-07BABA250815P00220000
210.00 P93.85-1.98%2210310-07BABA250815P00210000
200.00 P63.26+7.71%11503-20BABA250815P00200000
195.00 P72.03-16.58%509705-15BABA250815P00195000
190.00 P72.60-11.19%4402-12BABA250815P00190000
185.00 P54.40+12.56%1404-01BABA250815P00185000
180.00 P61.52-4.97%119304-30BABA250815P00180000
175.00 P47.75-15.64%17005-06BABA250815P00175000
170.00 P56.80-6.50%136704-22BABA250815P00170000
165.00 P47.20-17.12%128206-04BABA250815P00165000
160.00 P40.65+4.61%129006-05BABA250815P00160000
155.00 P36.93-10.10%226706-06BABA250815P00155000
150.00 P31.97-2.32%1129306-05BABA250815P00150000
145.00 P28.00+3.13%3043606-06BABA250815P00145000
140.00 P21.55-4.43%161106-09BABA250815P00140000
135.00 P19.25+2.39%253906-06BABA250815P00135000
130.00 P13.55-10.97%311,92206-09BABA250815P00130000
125.00 P10.30-11.82%733,75506-09BABA250815P00125000
120.00 P7.40-11.38%381,65806-09BABA250815P00120000
115.00 P5.05-12.63%2045,18106-09BABA250815P00115000
110.00 P3.30-13.16%1907,84406-09BABA250815P00110000
105.00 P2.06-13.45%1248,27906-09BABA250815P00105000
100.00 P1.27-18.06%675,41406-09BABA250815P00100000
97.50 P1.20-8.40%9421,43206-06BABA250815P00097500
95.00 P0.76-16.48%11,44806-09BABA250815P00095000
92.50 P0.70-12.50%442306-06BABA250815P00092500
90.00 P0.46-4.17%2491806-09BABA250815P00090000
87.50 P0.41-10.87%268306-06BABA250815P00087500
85.00 P0.30+3.45%2398506-09BABA250815P00085000
82.50 P0.42+20.00%442605-30BABA250815P00082500
80.00 P0.19-13.64%41,31106-09BABA250815P00080000
77.50 P0.15-71.15%1078005-12BABA250815P00077500
75.00 P0.18+5.88%182906-05BABA250815P00075000
72.50 P1.11-13.95%11,12404-22BABA250815P00072500
70.00 P0.14-12.50%142605-28BABA250815P00070000
65.00 P0.10+25.00%10037906-05BABA250815P00065000
60.00 P0.05-37.50%2202,89206-05BABA250815P00060000
55.00 P0.04-42.86%114306-03BABA250815P00055000
50.00 P0.02-33.33%128505-22BABA250815P00050000
47.50 P0.37+19.35%11304-07BABA250815P00047500
45.00 P0.51+920.00%214004-09BABA250815P00045000
42.50 P0.07-84.44%2105-23BABA250815P00042500
40.00 P0.15-6.25%2901-17BABA250815P00040000
35.00 P0.28+40.00%21704-10BABA250815P00035000
30.00 P00%0BABA250815P00030000
20.00 P00%0BABA250815P00020000
10.00 P00%0BABA250815P00010000


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