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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,888124,08830,57483,105


BABA Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

BABA Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

BABA Sep 19, 2025 Exp. - Max Pain @ $97.50

Puts
Calls


BABA Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.12+20.00%16917,18306-09BABA250919C00290000
280.00 C0.05-44.44%488305-30BABA250919C00280000
270.00 C0.10-44.44%2905-27BABA250919C00270000
260.00 C0.21-51.16%2314105-15BABA250919C00260000
250.00 C0.25+56.25%1689306-09BABA250919C00250000
240.00 C0.27+22.73%160706-09BABA250919C00240000
230.00 C0.47+74.07%11,04706-09BABA250919C00230000
220.00 C0.36+44.00%25,84406-06BABA250919C00220000
210.00 C0.45+55.17%166206-05BABA250919C00210000
200.00 C0.66+26.92%1263,09006-09BABA250919C00200000
195.00 C0.75+33.93%234,60306-05BABA250919C00195000
190.00 C0.77+13.24%22,13606-09BABA250919C00190000
185.00 C0.89+27.14%344706-05BABA250919C00185000
180.00 C1.17+28.57%1,6195,68506-09BABA250919C00180000
175.00 C1.35+17.39%107,12106-09BABA250919C00175000
170.00 C1.39+19.83%582806-05BABA250919C00170000
165.00 C1.86+16.98%21,37406-09BABA250919C00165000
160.00 C2.20+15.18%1432,73706-09BABA250919C00160000
160.00 C1.95-55.17%14405-19BABA1250919C00160000
155.00 C2.55+25.62%271,82806-09BABA250919C00155000
155.00 C5.09+13.62%13605-08BABA1250919C00155000
150.00 C3.20+15.52%1,6729,48406-09BABA250919C00150000
150.00 C3.08+33.91%52006-09BABA1250919C00150000
145.00 C2.40-30.43%61905-30BABA1250919C00145000
145.00 C3.90+25.81%27912,86806-09BABA250919C00145000
140.00 C4.72+13.73%9016,04706-09BABA250919C00140000
140.00 C3.55-47.41%3013205-28BABA1250919C00140000
135.00 C6.55-24.01%104205-19BABA1250919C00135000
135.00 C5.85+14.26%415,67006-09BABA250919C00135000
130.00 C7.25+12.40%14417,51306-09BABA250919C00130000
130.00 C7.06+53.48%517006-09BABA1250919C00130000
125.00 C9.00+12.50%644,84406-09BABA250919C00125000
125.00 C9.20+4.55%38106-09BABA1250919C00125000
120.00 C11.00+12.24%9812,57606-09BABA250919C00120000
120.00 C19.95+31.25%114805-14BABA1250919C00120000
115.00 C17.22-7.91%234905-20BABA1250919C00115000
115.00 C13.55+8.84%774,42506-09BABA250919C00115000
110.00 C15.50-12.43%123106-04BABA1250919C00110000
110.00 C16.71+10.22%746,17706-09BABA250919C00110000
105.00 C33.00-3.23%87903-31BABA1250919C00105000
105.00 C18.65-2.36%2061,61106-06BABA250919C00105000
100.00 C24.98-13.86%47706-09BABA1250919C00100000
100.00 C23.70+11.90%114,79206-09BABA250919C00100000
97.50 C25.70+9.69%225006-09BABA250919C00097500
95.00 C29.24+11.86%153905-22BABA1250919C00095000
95.00 C27.99+5.66%11,13206-09BABA250919C00095000
92.50 C24.55-26.05%31,02606-03BABA250919C00092500
90.00 C35.90+17.78%268705-16BABA1250919C00090000
90.00 C31.50+8.25%101,30006-05BABA250919C00090000
87.50 C32.60-12.60%241406-04BABA250919C00087500
87.50 C36.06+38.16%382004-28BABA1250919C00087500
85.00 C43.60+30.97%460705-09BABA1250919C00085000
85.00 C37.55-16.74%231,38005-22BABA250919C00085000
82.50 C52.38+67.62%167805-14BABA250919C00082500
82.50 C21.25-37.50%1210-24BABA1250919C00082500
80.00 C41.76+25.78%11202-12BABA1250919C00080000
80.00 C40.45+1.89%21,05406-05BABA250919C00080000
77.50 C40.70+42.81%223705-29BABA250919C00077500
77.50 C44.20+284.35%2105-23BABA1250919C00077500
75.00 C49.30-15.44%152905-15BABA250919C00075000
75.00 C45.04-23.66%22006-06BABA1250919C00075000
72.50 C56.25+44.79%317605-06BABA250919C00072500
72.50 C69.74+281.93%21303-07BABA1250919C00072500
70.00 C57.030%25805-02BABA1250919C00070000
70.00 C50.06+22.25%120304-24BABA250919C00070000
67.50 C43.45+28.55%7804-17BABA250919C00067500
65.00 C54.00+158.37%11010-07BABA1250919C00065000
65.00 C41.15-37.32%23004-09BABA250919C00065000
60.00 C28.00+1.45%102209-17BABA1250919C00060000
60.00 C60.86+22.95%1217705-23BABA250919C00060000
55.00 C00%0BABA1250919C00055000
55.00 C52.25+4.50%12304-11BABA250919C00055000
50.00 C00%0BABA1250919C00050000
50.00 C74.20+26.95%52605-15BABA250919C00050000
47.50 C00%0BABA250919C00047500
45.00 C00%0BABA1250919C00045000
45.00 C55.85-11.96%2102-05BABA250919C00045000
42.50 C45.05+17.17%2208-23BABA250919C00042500
40.00 C45.950%2008-16BABA1250919C00040000
40.00 C43.80+10.05%2308-15BABA250919C00040000
37.50 C89.79+121.16%1102-18BABA250919C00037500
35.00 C00%0BABA250919C00035000
32.50 C00%0BABA250919C00032500
30.00 C103.74-1.00%2203-28BABA250919C00030000
20.00 C00%0BABA250919C00020000
10.00 C00%0BABA250919C00010000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P171.400%2106-06BABA250919P00290000
280.00 P00%0BABA250919P00280000
270.00 P00%0BABA250919P00270000
260.00 P00%0BABA250919P00260000
250.00 P00%0BABA250919P00250000
240.00 P00%0BABA250919P00240000
230.00 P00%0BABA250919P00230000
220.00 P103.65-1.94%21310-07BABA250919P00220000
210.00 P93.85-2.04%115110-07BABA250919P00210000
200.00 P74.60-3.37%2205-09BABA250919P00200000
195.00 P66.80+4.29%1604-03BABA250919P00195000
190.00 P81.68+55.31%111304-07BABA250919P00190000
185.00 P66.50+25.71%87604-23BABA250919P00185000
180.00 P48.70-0.71%13505-14BABA250919P00180000
175.00 P44.70-11.66%24905-13BABA250919P00175000
170.00 P46.60-10.81%410805-09BABA250919P00170000
165.00 P35.90+0.70%3317605-13BABA250919P00165000
160.00 P39.45-24.50%421705-19BABA250919P00160000
160.00 P31.590%2203-10BABA1250919P00160000
155.00 P28.25-26.05%3016705-13BABA250919P00155000
155.00 P28.320%6302-20BABA1250919P00155000
150.00 P38.40+10.66%3478605-30BABA250919P00150000
150.00 P24.860%10102-20BABA1250919P00150000
145.00 P00%0BABA1250919P00145000
145.00 P33.75+10.66%81,09905-30BABA250919P00145000
140.00 P24.05-12.61%241,55706-06BABA250919P00140000
140.00 P18.60+20.39%7703-25BABA1250919P00140000
135.00 P18.45+25.51%101002-24BABA1250919P00135000
135.00 P20.15-2.28%82,74606-06BABA250919P00135000
130.00 P14.70-10.91%719,11906-09BABA250919P00130000
130.00 P18.70-18.70%1704-28BABA1250919P00130000
125.00 P11.68-8.75%1044,12206-09BABA250919P00125000
125.00 P13.68+11.31%9105-29BABA1250919P00125000
120.00 P8.90-9.55%710,94006-09BABA250919P00120000
120.00 P12.50-0.56%28806-03BABA1250919P00120000
115.00 P7.40-22.11%101806-04BABA1250919P00115000
115.00 P6.41-10.97%65,18406-09BABA250919P00115000
110.00 P8.69-29.92%14204-23BABA1250919P00110000
110.00 P4.55-11.31%12913,05206-09BABA250919P00110000
105.00 P3.50-4.11%10706-04BABA1250919P00105000
105.00 P3.10-11.93%257,94706-09BABA250919P00105000
100.00 P2.300.00%12506-04BABA1250919P00100000
100.00 P2.02-11.40%14010,52406-09BABA250919P00100000
97.50 P1.61-19.50%21,43506-09BABA250919P00097500
95.00 P11.80+490.00%13804-09BABA1250919P00095000
95.00 P1.31-13.82%25,38706-09BABA250919P00095000
92.50 P1.09-9.17%196306-09BABA250919P00092500
90.00 P11.89+14.55%43312-27BABA1250919P00090000
90.00 P0.81-12.90%73,03406-09BABA250919P00090000
87.50 P0.78-8.24%46297906-06BABA250919P00087500
87.50 P1.22-86.72%1202-20BABA1250919P00087500
85.00 P9.80+135.01%2311-22BABA1250919P00085000
85.00 P0.55-9.84%41,86506-09BABA250919P00085000
82.50 P0.53-26.39%21,20705-27BABA250919P00082500
82.50 P14.100%4407-08BABA1250919P00082500
80.00 P1.76-58.10%11202-12BABA1250919P00080000
80.00 P0.47-18.97%354,27606-04BABA250919P00080000
77.50 P0.38-11.63%11,78005-27BABA250919P00077500
77.50 P0.70-81.33%89802-21BABA1250919P00077500
75.00 P0.36-2.70%102,01806-09BABA250919P00075000
75.00 P5.55+122.00%41,06601-10BABA1250919P00075000
72.50 P0.26-58.06%241,93205-20BABA250919P00072500
72.50 P2.85+367.21%1504-10BABA1250919P00072500
70.00 P0.36-67.27%236405-16BABA1250919P00070000
70.00 P0.17-15.00%580606-09BABA250919P00070000
67.50 P0.25-24.24%151905-14BABA250919P00067500
65.00 P1.04+197.14%1257904-04BABA1250919P00065000
65.00 P0.19-13.64%127705-27BABA250919P00065000
60.00 P0.30-78.87%115405-07BABA1250919P00060000
60.00 P0.12+20.00%202,78805-21BABA250919P00060000
55.00 P0.40-21.57%1006401-31BABA1250919P00055000
55.00 P0.11-21.43%2002,93405-19BABA250919P00055000
50.00 P0.32+128.57%212805-15BABA1250919P00050000
50.00 P0.050.00%3010506-06BABA250919P00050000
47.50 P0.11-75.00%12104-01BABA250919P00047500
45.00 P0.22-89.27%23505-15BABA1250919P00045000
45.00 P0.22-63.93%15804-23BABA250919P00045000
42.50 P0.64+190.91%92004-09BABA250919P00042500
40.00 P00%0BABA1250919P00040000
40.00 P0.05-28.57%18605-19BABA250919P00040000
37.50 P0.07-63.16%102205-07BABA250919P00037500
35.00 P0.20-85.71%305204-23BABA250919P00035000
32.50 P0.04-42.86%11704-08BABA250919P00032500
30.00 P0.04-60.00%115202-12BABA250919P00030000
20.00 P00%0BABA250919P00020000
10.00 P00%0BABA250919P00010000


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