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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,42271,8934,04923,962


BABA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

BABA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

BABA Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


BABA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C2.70+6.30%1001,37006-09BABA270115C00290000
280.00 C3.03+1.34%21,32606-09BABA270115C00280000
270.00 C3.23-19.05%261306-05BABA270115C00270000
260.00 C3.59-19.33%223906-05BABA270115C00260000
250.00 C4.15+3.49%31,37606-09BABA270115C00250000
240.00 C4.63+3.12%220906-09BABA270115C00240000
230.00 C4.75-5.75%1628006-06BABA270115C00230000
220.00 C5.79+12.43%2216,27506-09BABA270115C00220000
210.00 C6.68+3.41%24,49106-09BABA270115C00210000
200.00 C7.55+5.59%5682,69306-09BABA270115C00200000
195.00 C8.10+10.20%413406-09BABA270115C00195000
190.00 C8.76+1.62%212306-09BABA270115C00190000
185.00 C9.43+1.62%215206-09BABA270115C00185000
180.00 C10.10+6.32%273906-09BABA270115C00180000
175.00 C9.79+1.98%234806-06BABA270115C00175000
170.00 C11.05+13.92%54,32806-04BABA270115C00170000
165.00 C10.70-13.71%217605-30BABA270115C00165000
160.00 C13.80+7.81%12,58406-09BABA270115C00160000
155.00 C14.30+16.73%21,02506-05BABA270115C00155000
150.00 C16.15+5.90%1418,11406-09BABA270115C00150000
145.00 C14.60+4.29%793,43506-02BABA270115C00145000
140.00 C19.10+9.14%136,97306-09BABA270115C00140000
135.00 C19.55+13.33%24,17106-04BABA270115C00135000
130.00 C20.75-2.58%182,71806-06BABA270115C00130000
125.00 C24.50+9.38%348,00106-09BABA270115C00125000
120.00 C26.65+4.31%54,56606-09BABA270115C00120000
115.00 C26.49-4.71%21,18906-06BABA270115C00115000
110.00 C31.35+3.13%14,21306-09BABA270115C00110000
105.00 C34.00+6.58%201,01606-09BABA270115C00105000
100.00 C36.98+8.45%37,08406-09BABA270115C00100000
97.50 C35.88+2.51%250306-06BABA270115C00097500
95.00 C38.40+2.40%194406-05BABA270115C00095000
92.50 C40.75-0.37%170106-09BABA270115C00092500
90.00 C41.50+10.37%585,98006-05BABA270115C00090000
87.50 C49.53+41.72%2025405-09BABA270115C00087500
85.00 C44.55+9.33%861006-06BABA270115C00085000
82.50 C44.90-11.61%141505-28BABA270115C00082500
80.00 C49.75+11.90%24,09406-09BABA270115C00080000
77.50 C47.45+17.16%677904-22BABA270115C00077500
75.00 C53.15+4.22%21,53806-05BABA270115C00075000
72.50 C59.65-1.54%151205-08BABA270115C00072500
70.00 C55.55+1.42%1090406-06BABA270115C00070000
65.00 C66.00-0.83%67605-07BABA270115C00065000
60.00 C63.01-1.55%1031006-06BABA270115C00060000
55.00 C68.10+21.07%116205-27BABA270115C00055000
50.00 C74.10-2.67%188306-05BABA270115C00050000
47.50 C79.62+1.71%2004005-16BABA270115C00047500
45.00 C77.00-5.84%18805-27BABA270115C00045000
42.50 C78.45+12.88%15404-28BABA270115C00042500
40.00 C88.400%6605-05BABA270115C00040000
30.00 C00%0BABA270115C00030000
20.00 C00%0BABA270115C00020000
10.00 C112.000%1105-20BABA270115C00010000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P149.140%2103-07BABA270115P00290000
280.00 P00%0BABA270115P00280000
270.00 P00%0BABA270115P00270000
260.00 P00%0BABA270115P00260000
250.00 P115.900%2102-20BABA270115P00250000
240.00 P00%0BABA270115P00240000
230.00 P98.430%4002-20BABA270115P00230000
220.00 P101.77+22.32%81804-24BABA270115P00220000
210.00 P106.80+23.18%14604-07BABA270115P00210000
200.00 P66.65-33.20%54503-19BABA270115P00200000
195.00 P00%0BABA270115P00195000
190.00 P90.85+9.39%11504-08BABA270115P00190000
185.00 P87.10+33.73%201804-08BABA270115P00185000
180.00 P54.79-0.29%505602-26BABA270115P00180000
175.00 P00%0BABA270115P00175000
170.00 P56.15+0.63%83704-30BABA270115P00170000
165.00 P52.600%2104-25BABA270115P00165000
160.00 P44.70-2.08%5819505-16BABA270115P00160000
155.00 P41.80-6.17%308505-15BABA270115P00155000
150.00 P42.34-0.38%166406-03BABA270115P00150000
145.00 P37.50+8.70%147805-28BABA270115P00145000
140.00 P31.11-7.36%193406-09BABA270115P00140000
135.00 P28.70+7.09%930706-05BABA270115P00135000
130.00 P27.22+12.71%10045005-28BABA270115P00130000
125.00 P23.84-0.75%269805-29BABA270115P00125000
120.00 P19.24-4.99%10199406-09BABA270115P00120000
115.00 P17.20-3.37%1094006-05BABA270115P00115000
110.00 P15.28+2.62%257306-06BABA270115P00110000
105.00 P12.35-14.53%151,22206-09BABA270115P00105000
100.00 P10.84+0.84%223,59406-06BABA270115P00100000
97.50 P9.58-3.04%222306-09BABA270115P00097500
95.00 P8.73-3.32%250806-09BABA270115P00095000
92.50 P7.99-2.44%272606-09BABA270115P00092500
90.00 P7.05-5.37%191,14206-09BABA270115P00090000
87.50 P6.58-1.94%242706-09BABA270115P00087500
85.00 P5.94-2.30%245706-09BABA270115P00085000
82.50 P5.49-1.96%249506-05BABA270115P00082500
80.00 P4.86-8.30%24,91706-05BABA270115P00080000
77.50 P4.38-0.23%27806-05BABA270115P00077500
75.00 P3.89+11.14%232806-05BABA270115P00075000
72.50 P3.49-0.29%210106-05BABA270115P00072500
70.00 P2.95-3.91%272706-09BABA270115P00070000
65.00 P2.39-8.08%21,89306-05BABA270115P00065000
60.00 P1.99-9.55%450406-04BABA270115P00060000
55.00 P1.46+8.96%212205-27BABA270115P00055000
50.00 P0.98-21.60%102,73606-09BABA270115P00050000
47.50 P0.960.00%614306-03BABA270115P00047500
45.00 P0.88+6.02%919506-03BABA270115P00045000
42.50 P0.62-10.14%882906-04BABA270115P00042500
40.00 P0.75-57.14%201105-30BABA270115P00040000
30.00 P0.21-19.23%54306-09BABA270115P00030000
20.00 P0.12-60.00%152505-20BABA270115P00020000
10.00 P0.150%9904-21BABA270115P00010000


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