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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,83719,8052,31110,155


BABA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

BABA Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BABA Dec 18, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


BABA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C2.50+12.11%517006-09BABA261218C00290000
280.00 C2.75+25.00%225006-05BABA261218C00280000
270.00 C3.09+1.98%213106-09BABA261218C00270000
260.00 C3.49+4.49%2506-09BABA261218C00260000
250.00 C3.78-0.26%23506-05BABA261218C00250000
240.00 C4.38+2.10%2506-09BABA261218C00240000
230.00 C4.85+1.25%22706-09BABA261218C00230000
220.00 C5.61+3.13%21,71606-09BABA261218C00220000
210.00 C6.38+2.74%235206-09BABA261218C00210000
200.00 C7.16+9.31%21,32906-09BABA261218C00200000
195.00 C7.82+8.61%21106-09BABA261218C00195000
190.00 C8.39+6.20%210706-09BABA261218C00190000
185.00 C9.02+2.04%25306-09BABA261218C00185000
180.00 C9.73+1.25%269206-09BABA261218C00180000
175.00 C9.10-14.95%126905-28BABA261218C00175000
170.00 C10.56+5.60%4040906-04BABA261218C00170000
165.00 C11.10+12.12%215006-06BABA261218C00165000
160.00 C12.05+12.51%1282906-04BABA261218C00160000
155.00 C11.70-21.27%2731606-03BABA261218C00155000
150.00 C14.25-5.94%146,93106-06BABA261218C00150000
145.00 C16.74-0.59%476506-09BABA261218C00145000
140.00 C18.40+23.08%32,10106-09BABA261218C00140000
135.00 C18.40-3.16%240806-06BABA261218C00135000
130.00 C21.75+9.02%12,00806-09BABA261218C00130000
125.00 C21.95-6.60%473606-06BABA261218C00125000
120.00 C25.89+7.88%298706-09BABA261218C00120000
115.00 C27.25+3.22%1251906-05BABA261218C00115000
110.00 C28.65-4.82%444606-06BABA261218C00110000
105.00 C30.90+11.15%1043106-04BABA261218C00105000
100.00 C34.60+10.26%22,98106-04BABA261218C00100000
97.50 C49.00+58.06%526505-12BABA261218C00097500
95.00 C40.49-2.90%325405-19BABA261218C00095000
92.50 C39.85+23.18%41104-29BABA261218C00092500
90.00 C38.75-14.55%127605-28BABA261218C00090000
87.50 C42.62-8.54%57405-27BABA261218C00087500
85.00 C42.15-0.75%132305-29BABA261218C00085000
82.50 C31.20-3.26%2011904-09BABA261218C00082500
80.00 C50.86-2.00%129005-19BABA261218C00080000
77.50 C49.05+22.72%2240206-06BABA261218C00077500
75.00 C50.85+0.30%221206-06BABA261218C00075000
72.50 C43.50-36.96%630004-11BABA261218C00072500
70.00 C57.21+4.40%1239406-09BABA261218C00070000
67.50 C46.00+16.25%1804-07BABA261218C00067500
65.00 C62.60-6.03%17705-19BABA261218C00065000
60.00 C58.00-15.94%10012205-30BABA261218C00060000
55.00 C71.37+29.60%57205-21BABA261218C00055000
50.00 C85.74+19.05%1014005-12BABA261218C00050000
47.50 C56.61+19.43%1101-29BABA261218C00047500
45.00 C57.41-0.42%12602-03BABA261218C00045000
42.50 C59.750%2101-29BABA261218C00042500
40.00 C75.00-25.00%103704-15BABA261218C00040000
35.00 C65.66-22.75%3904-08BABA261218C00035000
30.00 C100.07-3.87%43004-03BABA261218C00030000
25.00 C108.91-0.99%23003-25BABA261218C00025000
20.00 C00%0BABA261218C00020000
10.00 C00%0BABA261218C00010000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0BABA261218P00290000
280.00 P00%0BABA261218P00280000
270.00 P00%0BABA261218P00270000
260.00 P00%0BABA261218P00260000
250.00 P00%0BABA261218P00250000
240.00 P00%0BABA261218P00240000
230.00 P00%0BABA261218P00230000
220.00 P135.90+0.70%4012-27BABA261218P00220000
210.00 P00%0BABA261218P00210000
200.00 P75.45+0.52%25405-06BABA261218P00200000
195.00 P00%0BABA261218P00195000
190.00 P74.35+1.09%21504-24BABA261218P00190000
185.00 P69.05-19.76%4304-23BABA261218P00185000
180.00 P64.70-12.86%5704-23BABA261218P00180000
175.00 P55.92-1.74%15205-20BABA261218P00175000
170.00 P51.82-7.96%130405-20BABA261218P00170000
165.00 P00%0BABA261218P00165000
160.00 P49.12+2.55%110805-28BABA261218P00160000
155.00 P43.55-3.33%14215405-01BABA261218P00155000
150.00 P35.85-10.04%138905-06BABA261218P00150000
145.00 P30.12+7.96%221803-27BABA261218P00145000
140.00 P30.85-6.52%121606-09BABA261218P00140000
135.00 P30.11+10.94%112405-28BABA261218P00135000
130.00 P25.05-1.88%233305-15BABA261218P00130000
125.00 P18.95+0.53%6133405-14BABA261218P00125000
120.00 P20.15-7.14%135306-04BABA261218P00120000
115.00 P17.50-9.84%124606-04BABA261218P00115000
110.00 P15.03+1.01%21,11506-06BABA261218P00110000
105.00 P13.00+11.30%516606-04BABA261218P00105000
100.00 P11.75-1.67%1069506-03BABA261218P00100000
97.50 P9.37-2.09%227106-09BABA261218P00097500
95.00 P8.52-1.84%213506-09BABA261218P00095000
92.50 P7.94-4.34%29206-05BABA261218P00092500
90.00 P7.00-0.71%119106-09BABA261218P00090000
87.50 P6.47+6.94%210806-05BABA261218P00087500
85.00 P5.69-3.23%213006-09BABA261218P00085000
82.50 P5.13-2.66%28306-09BABA261218P00082500
80.00 P4.50-1.32%552506-09BABA261218P00080000
77.50 P4.18-19.62%25106-05BABA261218P00077500
75.00 P3.85-9.41%156105-22BABA261218P00075000
72.50 P3.28-11.35%29406-05BABA261218P00072500
70.00 P2.70-6.57%134806-09BABA261218P00070000
67.50 P2.56-10.49%213706-05BABA261218P00067500
65.00 P2.23-5.51%220806-05BABA261218P00065000
60.00 P1.83-7.58%228206-04BABA261218P00060000
55.00 P1.31+10.08%439706-04BABA261218P00055000
50.00 P1.03-2.83%266605-27BABA261218P00050000
47.50 P0.87-63.45%2605-27BABA261218P00047500
45.00 P0.78-17.89%46306-03BABA261218P00045000
42.50 P0.65-63.48%2306-03BABA261218P00042500
40.00 P1.260.00%12904-07BABA261218P00040000
35.00 P0.38-5.00%236506-03BABA261218P00035000
30.00 P0.40+14.29%11805-22BABA261218P00030000
25.00 P0.48-4.00%12,81704-21BABA261218P00025000
20.00 P00%0BABA261218P00020000
10.00 P00%0BABA261218P00010000


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