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
Jul 31, 2026 3:59:55 PM EDT
122.28USD+5.142%(+5.98)16,967,336
103.36Bid   137.37Ask   34.01Spread
Pre-market
Jul 31, 2026 9:29:30 AM EDT
119.61USD+2.846%(+3.31)169,101
After-hours
Jul 31, 2026 4:59:30 PM EDT
121.90USD-0.311%(-0.38)1,469,092
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
Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,72718,2242,2759,540


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 C0.31-76.15%116607-27BABA2261218C00290000
280.00 C0.04-97.14%2030806-25BABA2261218C00280000
270.00 C2.30-66.52%28703-05BABA2261218C00270000
260.00 C2.20-68.12%5905-07BABA2261218C00260000
250.00 C1.50-55.88%33005-21BABA2261218C00250000
240.00 C2.95-70.50%1603-12BABA2261218C00240000
230.00 C18.55+23.83%22509-24BABA2261218C00230000
220.00 C0.58-31.76%11,57707-15BABA2261218C00220000
210.00 C1.30-5.80%432106-12BABA2261218C00210000
200.00 C1.87+33.57%11,04706-15BABA2261218C00200000
195.00 C2.00-90.17%11006-10BABA2261218C00195000
190.00 C1.97+44.85%110407-15BABA2261218C00190000
185.00 C1.77-89.94%16007-09BABA2261218C00185000
180.00 C1.74-83.81%165807-27BABA2261218C00180000
175.00 C2.78-43.03%425407-17BABA2261218C00175000
170.00 C1.06-41.76%225606-26BABA2261218C00170000
165.00 C1.30-78.30%214306-29BABA2261218C00165000
160.00 C1.70-55.03%166007-01BABA2261218C00160000
155.00 C3.62-50.68%1431607-29BABA2261218C00155000
150.00 C6.10+1.67%16,60007-16BABA2261218C00150000
145.00 C4.85+54.95%952007-28BABA2261218C00145000
140.00 C7.65-10.00%42,02107-21BABA2261218C00140000
135.00 C7.90+6.33%138206-15BABA2261218C00135000
130.00 C3.60-11.55%11,90706-26BABA2261218C00130000
125.00 C8.80-5.07%375707-27BABA2261218C00125000
120.00 C14.15-10.67%1097407-16BABA2261218C00120000
115.00 C13.50-25.95%147207-27BABA2261218C00115000
110.00 C16.00-20.67%137607-27BABA2261218C00110000
105.00 C9.26-8.13%341106-29BABA2261218C00105000
100.00 C19.38+49.08%12,41507-08BABA2261218C00100000
97.50 C23.80+99.16%226007-17BABA2261218C00097500
95.00 C25.44-56.62%1015606-11BABA2261218C00095000
92.50 C81.50+201.85%61309-17BABA2261218C00092500
90.00 C23.07-58.05%125906-22BABA2261218C00090000
87.50 C83.75+16.66%507101-12BABA2261218C00087500
85.00 C37.00-10.84%1827206-10BABA2261218C00085000
82.50 C37.00-5.37%111907-23BABA2261218C00082500
80.00 C23.55-22.66%127607-06BABA2261218C00080000
77.50 C43.40-31.30%937406-10BABA2261218C00077500
75.00 C26.42-42.06%116506-29BABA2261218C00075000
72.50 C85.00+55.54%229402-17BABA2261218C00072500
70.00 C75.99+21.31%435805-13BABA2261218C00070000
67.50 C00%0BABA2261218C00067500
65.00 C61.80-41.94%26203-23BABA2261218C00065000
60.00 C39.25-46.03%1011606-30BABA2261218C00060000
55.00 C126.00+27.92%17201-22BABA2261218C00055000
50.00 C58.00-33.16%210406-22BABA2261218C00050000
47.50 C00%0BABA2261218C00047500
45.00 C129.75+67.31%12309-26BABA2261218C00045000
42.50 C00%0BABA2261218C00042500
40.00 C68.35+12.16%52907-08BABA2261218C00040000
35.00 C62.900%1606-25BABA2261218C00035000
30.00 C86.440%102506-13BABA2261218C00030000
25.00 C91.190%102506-13BABA2261218C00025000
20.00 C00%0BABA2261218C00020000
10.00 C00%0BABA2261218C00010000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0BABA2261218P00290000
280.00 P00%0BABA2261218P00280000
270.00 P00%0BABA2261218P00270000
260.00 P00%0BABA2261218P00260000
250.00 P00%0BABA2261218P00250000
240.00 P00%0BABA2261218P00240000
230.00 P00%0BABA2261218P00230000
220.00 P00%0BABA2261218P00220000
210.00 P00%0BABA2261218P00210000
200.00 P103.30+11.25%602006-25BABA2261218P00200000
195.00 P00%0BABA2261218P00195000
190.00 P00%0BABA2261218P00190000
185.00 P00%0BABA2261218P00185000
180.00 P54.900%51206-04BABA2261218P00180000
175.00 P33.00+23.83%15210-10BABA2261218P00175000
170.00 P32.45+12.09%430411-21BABA2261218P00170000
165.00 P45.30+151.67%11503-19BABA2261218P00165000
160.00 P35.42-13.92%211105-21BABA2261218P00160000
155.00 P30.13+37.58%1115503-03BABA2261218P00155000
150.00 P39.43+87.76%839106-15BABA2261218P00150000
145.00 P24.90-16.11%523204-14BABA2261218P00145000
140.00 P43.84+23.01%221807-02BABA2261218P00140000
135.00 P20.10-1.95%111806-01BABA2261218P00135000
130.00 P10.60-18.27%1532205-14BABA2261218P00130000
125.00 P19.87+52.14%832506-15BABA2261218P00125000
120.00 P12.95+4.35%127407-16BABA2261218P00120000
115.00 P12.99+26.73%322207-10BABA2261218P00115000
110.00 P15.61+78.60%41,09506-24BABA2261218P00110000
105.00 P8.00-24.88%115807-10BABA2261218P00105000
100.00 P8.40-37.08%262807-08BABA2261218P00100000
97.50 P7.15+116.67%119507-08BABA2261218P00097500
95.00 P5.50+13.40%113306-11BABA2261218P00095000
92.50 P2.33-24.10%18410-20BABA2261218P00092500
90.00 P1.76-23.14%218802-04BABA2261218P00090000
87.50 P3.60+135.29%29207-08BABA2261218P00087500
85.00 P3.32+124.32%112106-22BABA2261218P00085000
82.50 P2.56+80.28%28307-08BABA2261218P00082500
80.00 P1.25-44.69%238007-27BABA2261218P00080000
77.50 P2.06+123.91%16107-08BABA2261218P00077500
75.00 P0.71-25.26%255802-25BABA2261218P00075000
72.50 P0.61-39.00%19405-08BABA2261218P00072500
70.00 P0.65+25.00%134107-20BABA2261218P00070000
67.50 P1.000%113708-29BABA2261218P00067500
65.00 P0.40-42.86%219607-30BABA2261218P00065000
60.00 P0.80+48.15%224906-25BABA2261218P00060000
55.00 P0.42-6.67%136904-22BABA2261218P00055000
50.00 P0.14-78.46%561201-05BABA2261218P00050000
47.50 P1.16+11.54%2707-18BABA2261218P00047500
45.00 P0.37-66.06%86008-06BABA2261218P00045000
42.50 P0.46-58.56%2108-13BABA2261218P00042500
40.00 P0.39+457.14%52104-09BABA2261218P00040000
35.00 P0.090.00%534912-10BABA2261218P00035000
30.00 P0.150%21710-10BABA2261218P00030000
25.00 P0.02+100.00%152,81512-18BABA2261218P00025000
20.00 P00%0BABA2261218P00020000
10.00 P00%0BABA2261218P00010000


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